date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 14:00:00,7.66,7.68,7.66,7.67,51200.0,5.015,5.0281,5.015,5.0215,51200.0
2005-01-03 14:30:00,7.67,7.68,7.65,7.65,86000.0,5.0215,5.0281,5.0084,5.0084,86000.0
2005-01-03 15:00:00,7.65,7.67,7.63,7.63,134400.0,5.0084,5.0215,4.9953,4.9953,134400.0
2005-01-03 15:30:00,7.64,7.67,7.63,7.64,180800.0,5.0019,5.0215,4.9953,5.0019,180800.0
2005-01-04 09:30:00,7.74,7.79,7.73,7.77,118800.0,5.0674,5.1001,5.0608,5.087,118800.0
2005-01-04 10:00:00,7.78,7.79,7.74,7.75,70400.0,5.0935,5.1001,5.0674,5.0739,70400.0
2005-01-04 10:30:00,7.75,7.75,7.7,7.71,50800.0,5.0739,5.0739,5.0412,5.0477,50800.0
2005-01-04 11:00:00,7.71,7.71,7.67,7.68,59200.0,5.0477,5.0477,5.0215,5.0281,59200.0
2005-01-04 11:30:00,7.68,7.72,7.68,7.72,31600.0,5.0281,5.0543,5.0281,5.0543,31600.0
2005-01-04 12:00:00,7.73,7.73,7.67,7.67,36800.0,5.0608,5.0608,5.0215,5.0215,36800.0
2005-01-04 12:30:00,7.68,7.71,7.68,7.7,49600.0,5.0281,5.0477,5.0281,5.0412,49600.0
2005-01-04 13:00:00,7.7,7.72,7.7,7.72,50400.0,5.0412,5.0543,5.0412,5.0543,50400.0
2005-01-04 13:30:00,7.72,7.72,7.69,7.7,37200.0,5.0543,5.0543,5.0346,5.0412,37200.0
2005-01-04 14:00:00,7.7,7.71,7.64,7.65,74800.0,5.0412,5.0477,5.0019,5.0084,74800.0
2005-01-04 14:30:00,7.65,7.66,7.63,7.64,76400.0,5.0084,5.015,4.9953,5.0019,76400.0
2005-01-04 15:00:00,7.64,7.66,7.64,7.65,76000.0,5.0019,5.015,5.0019,5.0084,76000.0
2005-01-04 15:30:00,7.65,7.67,7.64,7.64,123600.0,5.0084,5.0215,5.0019,5.0019,123600.0
2005-01-05 09:30:00,7.66,7.69,7.64,7.67,53600.0,5.015,5.0346,5.0019,5.0215,53600.0
2005-01-05 10:00:00,7.67,7.69,7.63,7.63,60400.0,5.0215,5.0346,4.9953,4.9953,60400.0
2005-01-05 10:30:00,7.62,7.64,7.61,7.62,63200.0,4.9888,5.0019,4.9822,4.9888,63200.0
2005-01-05 11:00:00,7.62,7.64,7.61,7.62,34800.0,4.9888,5.0019,4.9822,4.9888,34800.0
2005-01-05 11:30:00,7.62,7.64,7.61,7.62,70800.0,4.9888,5.0019,4.9822,4.9888,70800.0
2005-01-05 12:00:00,7.62,7.62,7.59,7.59,52000.0,4.9888,4.9888,4.9691,4.9691,52000.0
2005-01-05 12:30:00,7.59,7.61,7.58,7.61,34400.0,4.9691,4.9822,4.9626,4.9822,34400.0
2005-01-05 13:00:00,7.61,7.64,7.6,7.63,26800.0,4.9822,5.0019,4.9757,4.9953,26800.0
2005-01-05 13:30:00,7.63,7.66,7.63,7.65,47600.0,4.9953,5.015,4.9953,5.0084,47600.0
2005-01-05 14:00:00,7.65,7.65,7.62,7.63,26800.0,5.0084,5.0084,4.9888,4.9953,26800.0
2005-01-05 14:30:00,7.63,7.64,7.62,7.62,36000.0,4.9953,5.0019,4.9888,4.9888,36000.0
2005-01-05 15:00:00,7.63,7.64,7.61,7.61,40400.0,4.9953,5.0019,4.9822,4.9822,40400.0
2005-01-05 15:30:00,7.61,7.62,7.56,7.57,114400.0,4.9822,4.9888,4.9495,4.9561,114400.0
2005-01-06 09:30:00,7.55,7.58,7.55,7.58,31600.0,4.943,4.9626,4.943,4.9626,31600.0
2005-01-06 10:00:00,7.59,7.6,7.55,7.58,66400.0,4.9691,4.9757,4.943,4.9626,66400.0
2005-01-06 10:30:00,7.58,7.59,7.56,7.56,72400.0,4.9626,4.9691,4.9495,4.9495,72400.0
2005-01-06 11:00:00,7.57,7.58,7.55,7.58,58800.0,4.9561,4.9626,4.943,4.9626,58800.0
2005-01-06 11:30:00,7.58,7.58,7.56,7.57,58400.0,4.9626,4.9626,4.9495,4.9561,58400.0
2005-01-06 12:00:00,7.57,7.57,7.56,7.57,49600.0,4.9561,4.9561,4.9495,4.9561,49600.0
2005-01-06 12:30:00,7.57,7.58,7.56,7.56,52000.0,4.9561,4.9626,4.9495,4.9495,52000.0
2005-01-06 13:00:00,7.57,7.57,7.55,7.57,124000.0,4.9561,4.9561,4.943,4.9561,124000.0
2005-01-06 13:30:00,7.57,7.62,7.57,7.6,65600.0,4.9561,4.9888,4.9561,4.9757,65600.0
2005-01-06 14:00:00,7.6,7.62,7.6,7.61,50000.0,4.9757,4.9888,4.9757,4.9822,50000.0
2005-01-06 14:30:00,7.61,7.62,7.6,7.6,100000.0,4.9822,4.9888,4.9757,4.9757,100000.0
2005-01-06 15:00:00,7.62,7.63,7.61,7.62,64800.0,4.9888,4.9953,4.9822,4.9888,64800.0
2005-01-06 15:30:00,7.62,7.64,7.59,7.59,126400.0,4.9888,5.0019,4.9691,4.9691,126400.0
2005-01-07 09:30:00,7.65,7.67,7.62,7.62,85600.0,5.0084,5.0215,4.9888,4.9888,85600.0
2005-01-07 10:00:00,7.63,7.64,7.55,7.56,60400.0,4.9953,5.0019,4.943,4.9495,60400.0
2005-01-07 10:30:00,7.56,7.58,7.54,7.57,53200.0,4.9495,4.9626,4.9364,4.9561,53200.0
2005-01-07 11:00:00,7.56,7.61,7.56,7.6,47200.0,4.9495,4.9822,4.9495,4.9757,47200.0
2005-01-07 11:30:00,7.6,7.62,7.6,7.6,36400.0,4.9757,4.9888,4.9757,4.9757,36400.0
2005-01-07 12:00:00,7.6,7.62,7.6,7.62,34000.0,4.9757,4.9888,4.9757,4.9888,34000.0
2005-01-07 12:30:00,7.62,7.64,7.62,7.62,45200.0,4.9888,5.0019,4.9888,4.9888,45200.0
2005-01-07 13:00:00,7.62,7.64,7.62,7.63,29600.0,4.9888,5.0019,4.9888,4.9953,29600.0
2005-01-07 13:30:00,7.63,7.63,7.62,7.63,28800.0,4.9953,4.9953,4.9888,4.9953,28800.0
2005-01-07 14:00:00,7.63,7.65,7.63,7.64,42400.0,4.9953,5.0084,4.9953,5.0019,42400.0
2005-01-07 14:30:00,7.64,7.65,7.6,7.64,48800.0,5.0019,5.0084,4.9757,5.0019,48800.0
2005-01-07 15:00:00,7.64,7.65,7.63,7.64,37600.0,5.0019,5.0084,4.9953,5.0019,37600.0
2005-01-07 15:30:00,7.64,7.65,7.59,7.6,89600.0,5.0019,5.0084,4.9691,4.9757,89600.0
2005-01-10 09:30:00,7.64,7.64,7.56,7.56,91200.0,5.0019,5.0019,4.9495,4.9495,91200.0
2005-01-10 10:00:00,7.56,7.64,7.55,7.64,113200.0,4.9495,5.0019,4.943,5.0019,113200.0
2005-01-10 10:30:00,7.65,7.66,7.63,7.65,70400.0,5.0084,5.015,4.9953,5.0084,70400.0
2005-01-10 11:00:00,7.65,7.66,7.63,7.65,42800.0,5.0084,5.015,4.9953,5.0084,42800.0
2005-01-10 11:30:00,7.65,7.66,7.63,7.63,43200.0,5.0084,5.015,4.9953,4.9953,43200.0
2005-01-10 12:00:00,7.63,7.65,7.63,7.64,32000.0,4.9953,5.0084,4.9953,5.0019,32000.0
2005-01-10 12:30:00,7.64,7.64,7.62,7.62,26000.0,5.0019,5.0019,4.9888,4.9888,26000.0
2005-01-10 13:00:00,7.62,7.67,7.61,7.65,71200.0,4.9888,5.0215,4.9822,5.0084,71200.0
2005-01-10 13:30:00,7.65,7.65,7.64,7.64,29600.0,5.0084,5.0084,5.0019,5.0019,29600.0
2005-01-10 14:00:00,7.64,7.64,7.6,7.61,63600.0,5.0019,5.0019,4.9757,4.9822,63600.0
2005-01-10 14:30:00,7.61,7.61,7.58,7.6,86000.0,4.9822,4.9822,4.9626,4.9757,86000.0
2005-01-10 15:00:00,7.6,7.6,7.55,7.55,98800.0,4.9757,4.9757,4.943,4.943,98800.0
2005-01-10 15:30:00,7.55,7.55,7.53,7.54,142800.0,4.943,4.943,4.9299,4.9364,142800.0
2005-01-11 09:30:00,7.55,7.55,7.51,7.52,528000.0,4.943,4.943,4.9168,4.9233,528000.0
2005-01-11 10:00:00,7.52,7.52,7.5,7.52,278000.0,4.9233,4.9233,4.9102,4.9233,278000.0
2005-01-11 10:30:00,7.51,7.52,7.5,7.5,87200.0,4.9168,4.9233,4.9102,4.9102,87200.0
2005-01-11 11:00:00,7.5,7.52,7.49,7.52,79200.0,4.9102,4.9233,4.9037,4.9233,79200.0
2005-01-11 11:30:00,7.52,7.52,7.51,7.52,36000.0,4.9233,4.9233,4.9168,4.9233,36000.0
2005-01-11 12:00:00,7.52,7.52,7.5,7.52,60800.0,4.9233,4.9233,4.9102,4.9233,60800.0
2005-01-11 12:30:00,7.52,7.53,7.51,7.52,143600.0,4.9233,4.9299,4.9168,4.9233,143600.0
2005-01-11 13:00:00,7.52,7.53,7.51,7.53,46000.0,4.9233,4.9299,4.9168,4.9299,46000.0
2005-01-11 13:30:00,7.52,7.53,7.52,7.53,69200.0,4.9233,4.9299,4.9233,4.9299,69200.0
2005-01-11 14:00:00,7.53,7.54,7.52,7.53,170400.0,4.9299,4.9364,4.9233,4.9299,170400.0
2005-01-11 14:30:00,7.53,7.54,7.53,7.53,83600.0,4.9299,4.9364,4.9299,4.9299,83600.0
2005-01-11 15:00:00,7.53,7.54,7.53,7.54,118000.0,4.9299,4.9364,4.9299,4.9364,118000.0
2005-01-11 15:30:00,7.54,7.54,7.52,7.52,104400.0,4.9364,4.9364,4.9233,4.9233,104400.0
2005-01-12 09:30:00,7.5,7.5,7.42,7.42,126800.0,4.9102,4.9102,4.8578,4.8578,126800.0
2005-01-12 10:00:00,7.42,7.43,7.39,7.41,159600.0,4.8578,4.8644,4.8382,4.8513,159600.0
2005-01-12 10:30:00,7.4,7.4,7.34,7.36,87200.0,4.8448,4.8448,4.8055,4.8186,87200.0
2005-01-12 11:00:00,7.36,7.37,7.34,7.34,84800.0,4.8186,4.8251,4.8055,4.8055,84800.0
2005-01-12 11:30:00,7.35,7.38,7.34,7.37,98400.0,4.812,4.8317,4.8055,4.8251,98400.0
2005-01-12 12:00:00,7.38,7.4,7.38,7.4,252400.0,4.8317,4.8448,4.8317,4.8448,252400.0
2005-01-12 12:30:00,7.4,7.41,7.4,7.4,138800.0,4.8448,4.8513,4.8448,4.8448,138800.0
2005-01-12 13:00:00,7.4,7.42,7.4,7.41,82800.0,4.8448,4.8578,4.8448,4.8513,82800.0
2005-01-12 13:30:00,7.4,7.41,7.39,7.41,65600.0,4.8448,4.8513,4.8382,4.8513,65600.0
2005-01-12 14:00:00,7.42,7.45,7.41,7.43,92800.0,4.8578,4.8775,4.8513,4.8644,92800.0
2005-01-12 14:30:00,7.43,7.46,7.43,7.45,83200.0,4.8644,4.884,4.8644,4.8775,83200.0
2005-01-12 15:00:00,7.45,7.47,7.43,7.47,209600.0,4.8775,4.8906,4.8644,4.8906,209600.0
2005-01-12 15:30:00,7.47,7.48,7.43,7.44,329600.0,4.8906,4.8971,4.8644,4.8709,329600.0
2005-01-13 09:30:00,7.47,7.47,7.4,7.41,78000.0,4.8906,4.8906,4.8448,4.8513,78000.0
2005-01-13 10:00:00,7.43,7.46,7.41,7.46,45600.0,4.8644,4.884,4.8513,4.884,45600.0
2005-01-13 10:30:00,7.45,7.46,7.44,7.45,101600.0,4.8775,4.884,4.8709,4.8775,101600.0
2005-01-13 11:00:00,7.45,7.5,7.45,7.5,38800.0,4.8775,4.9102,4.8775,4.9102,38800.0
2005-01-13 11:30:00,7.5,7.51,7.49,7.5,580800.0,4.9102,4.9168,4.9037,4.9102,580800.0
2005-01-13 12:00:00,7.5,7.5,7.5,7.5,75600.0,4.9102,4.9102,4.9102,4.9102,75600.0
2005-01-13 12:30:00,7.5,7.5,7.5,7.5,81200.0,4.9102,4.9102,4.9102,4.9102,81200.0
2005-01-13 13:00:00,7.49,7.51,7.49,7.49,74800.0,4.9037,4.9168,4.9037,4.9037,74800.0
2005-01-13 13:30:00,7.5,7.52,7.48,7.52,100400.0,4.9102,4.9233,4.8971,4.9233,100400.0
2005-01-13 14:00:00,7.5,7.53,7.5,7.5,154800.0,4.9102,4.9299,4.9102,4.9102,154800.0
2005-01-13 14:30:00,7.51,7.52,7.5,7.52,63200.0,4.9168,4.9233,4.9102,4.9233,63200.0
2005-01-13 15:00:00,7.51,7.52,7.48,7.49,147200.0,4.9168,4.9233,4.8971,4.9037,147200.0
2005-01-13 15:30:00,7.49,7.51,7.48,7.5,476400.0,4.9037,4.9168,4.8971,4.9102,476400.0
2005-01-14 09:30:00,7.49,7.51,7.49,7.51,49600.0,4.9037,4.9168,4.9037,4.9168,49600.0
2005-01-14 10:00:00,7.51,7.53,7.5,7.53,32000.0,4.9168,4.9299,4.9102,4.9299,32000.0
2005-01-14 10:30:00,7.53,7.54,7.51,7.51,27600.0,4.9299,4.9364,4.9168,4.9168,27600.0
2005-01-14 11:00:00,7.51,7.51,7.47,7.47,51200.0,4.9168,4.9168,4.8906,4.8906,51200.0
2005-01-14 11:30:00,7.47,7.49,7.47,7.48,43600.0,4.8906,4.9037,4.8906,4.8971,43600.0
2005-01-14 12:00:00,7.48,7.51,7.47,7.49,46800.0,4.8971,4.9168,4.8906,4.9037,46800.0
2005-01-14 12:30:00,7.5,7.51,7.49,7.49,27600.0,4.9102,4.9168,4.9037,4.9037,27600.0
2005-01-14 13:00:00,7.49,7.5,7.48,7.5,28000.0,4.9037,4.9102,4.8971,4.9102,28000.0
2005-01-14 13:30:00,7.5,7.5,7.5,7.5,20800.0,4.9102,4.9102,4.9102,4.9102,20800.0
2005-01-14 14:00:00,7.5,7.5,7.49,7.5,26800.0,4.9102,4.9102,4.9037,4.9102,26800.0
2005-01-14 14:30:00,7.5,7.51,7.5,7.5,41200.0,4.9102,4.9168,4.9102,4.9102,41200.0
2005-01-14 15:00:00,7.5,7.5,7.48,7.49,48000.0,4.9102,4.9102,4.8971,4.9037,48000.0
2005-01-14 15:30:00,7.49,7.5,7.49,7.49,77600.0,4.9037,4.9102,4.9037,4.9037,77600.0
2005-01-18 09:30:00,7.5,7.54,7.48,7.49,217600.0,4.9102,4.9364,4.8971,4.9037,217600.0
2005-01-18 10:00:00,7.49,7.53,7.49,7.52,79200.0,4.9037,4.9299,4.9037,4.9233,79200.0
2005-01-18 10:30:00,7.53,7.59,7.53,7.56,121600.0,4.9299,4.9691,4.9299,4.9495,121600.0
2005-01-18 11:00:00,7.56,7.6,7.56,7.6,68400.0,4.9495,4.9757,4.9495,4.9757,68400.0
2005-01-18 11:30:00,7.6,7.65,7.6,7.65,134800.0,4.9757,5.0084,4.9757,5.0084,134800.0
2005-01-18 12:00:00,7.65,7.66,7.63,7.65,71600.0,5.0084,5.015,4.9953,5.0084,71600.0
2005-01-18 12:30:00,7.65,7.65,7.64,7.65,31200.0,5.0084,5.0084,5.0019,5.0084,31200.0
2005-01-18 13:00:00,7.65,7.65,7.63,7.65,204400.0,5.0084,5.0084,4.9953,5.0084,204400.0
2005-01-18 13:30:00,7.66,7.72,7.65,7.72,157600.0,5.015,5.0543,5.0084,5.0543,157600.0
2005-01-18 14:00:00,7.72,7.72,7.68,7.7,167200.0,5.0543,5.0543,5.0281,5.0412,167200.0
2005-01-18 14:30:00,7.7,7.71,7.68,7.71,170800.0,5.0412,5.0477,5.0281,5.0477,170800.0
2005-01-18 15:00:00,7.71,7.73,7.7,7.71,234800.0,5.0477,5.0608,5.0412,5.0477,234800.0
2005-01-18 15:30:00,7.71,7.73,7.71,7.72,258000.0,5.0477,5.0608,5.0477,5.0543,258000.0
2005-01-19 09:30:00,7.65,7.69,7.64,7.64,109600.0,5.0297,5.056,5.0232,5.0232,109600.0
2005-01-19 10:00:00,7.64,7.65,7.6,7.62,118400.0,5.0232,5.0297,4.9969,5.01,118400.0
2005-01-19 10:30:00,7.61,7.63,7.6,7.62,115200.0,5.0034,5.0166,4.9969,5.01,115200.0
2005-01-19 11:00:00,7.62,7.63,7.61,7.63,64000.0,5.01,5.0166,5.0034,5.0166,64000.0
2005-01-19 11:30:00,7.62,7.65,7.62,7.64,108800.0,5.01,5.0297,5.01,5.0232,108800.0
2005-01-19 12:00:00,7.64,7.66,7.64,7.66,131600.0,5.0232,5.0363,5.0232,5.0363,131600.0
2005-01-19 12:30:00,7.65,7.67,7.65,7.66,50000.0,5.0297,5.0429,5.0297,5.0363,50000.0
2005-01-19 13:00:00,7.66,7.68,7.66,7.68,46000.0,5.0363,5.0495,5.0363,5.0495,46000.0
2005-01-19 13:30:00,7.68,7.68,7.66,7.67,42000.0,5.0495,5.0495,5.0363,5.0429,42000.0
2005-01-19 14:00:00,7.67,7.67,7.66,7.67,51600.0,5.0429,5.0429,5.0363,5.0429,51600.0
2005-01-19 14:30:00,7.67,7.68,7.67,7.67,49600.0,5.0429,5.0495,5.0429,5.0429,49600.0
2005-01-19 15:00:00,7.67,7.68,7.63,7.63,219200.0,5.0429,5.0495,5.0166,5.0166,219200.0
2005-01-19 15:30:00,7.64,7.65,7.63,7.63,221600.0,5.0232,5.0297,5.0166,5.0166,221600.0
2005-01-20 09:30:00,7.64,7.66,7.58,7.61,80000.0,5.0232,5.0363,4.9837,5.0034,80000.0
2005-01-20 10:00:00,7.6,7.68,7.6,7.64,98400.0,4.9969,5.0495,4.9969,5.0232,98400.0
2005-01-20 10:30:00,7.64,7.68,7.64,7.67,76800.0,5.0232,5.0495,5.0232,5.0429,76800.0
2005-01-20 11:00:00,7.67,7.68,7.67,7.68,71600.0,5.0429,5.0495,5.0429,5.0495,71600.0
2005-01-20 11:30:00,7.68,7.72,7.68,7.71,62400.0,5.0495,5.0758,5.0495,5.0692,62400.0
2005-01-20 12:00:00,7.72,7.73,7.67,7.72,68800.0,5.0758,5.0823,5.0429,5.0758,68800.0
2005-01-20 12:30:00,7.71,7.73,7.71,7.72,39600.0,5.0692,5.0823,5.0692,5.0758,39600.0
2005-01-20 13:00:00,7.72,7.73,7.67,7.71,93600.0,5.0758,5.0823,5.0429,5.0692,93600.0
2005-01-20 13:30:00,7.71,7.71,7.68,7.71,46000.0,5.0692,5.0692,5.0495,5.0692,46000.0
2005-01-20 14:00:00,7.71,7.75,7.71,7.73,98400.0,5.0692,5.0955,5.0692,5.0823,98400.0
2005-01-20 14:30:00,7.73,7.75,7.73,7.74,70800.0,5.0823,5.0955,5.0823,5.0889,70800.0
2005-01-20 15:00:00,7.74,7.76,7.73,7.76,137200.0,5.0889,5.1021,5.0823,5.1021,137200.0
2005-01-20 15:30:00,7.76,7.76,7.75,7.76,275600.0,5.1021,5.1021,5.0955,5.1021,275600.0
2005-01-21 09:30:00,7.79,7.79,7.69,7.74,165600.0,5.1218,5.1218,5.056,5.0889,165600.0
2005-01-21 10:00:00,7.73,7.77,7.71,7.76,95200.0,5.0823,5.1086,5.0692,5.1021,95200.0
2005-01-21 10:30:00,7.77,7.78,7.76,7.76,74800.0,5.1086,5.1152,5.1021,5.1021,74800.0
2005-01-21 11:00:00,7.77,7.78,7.74,7.77,64400.0,5.1086,5.1152,5.0889,5.1086,64400.0
2005-01-21 11:30:00,7.77,7.77,7.76,7.77,45600.0,5.1086,5.1086,5.1021,5.1086,45600.0
2005-01-21 12:00:00,7.77,7.77,7.76,7.77,46400.0,5.1086,5.1086,5.1021,5.1086,46400.0
2005-01-21 12:30:00,7.77,7.78,7.77,7.77,38000.0,5.1086,5.1152,5.1086,5.1086,38000.0
2005-01-21 13:00:00,7.77,7.78,7.77,7.77,63600.0,5.1086,5.1152,5.1086,5.1086,63600.0
2005-01-21 13:30:00,7.77,7.77,7.76,7.77,115200.0,5.1086,5.1086,5.1021,5.1086,115200.0
2005-01-21 14:00:00,7.77,7.78,7.76,7.78,62000.0,5.1086,5.1152,5.1021,5.1152,62000.0
2005-01-21 14:30:00,7.78,7.78,7.77,7.77,106800.0,5.1152,5.1152,5.1086,5.1086,106800.0
2005-01-21 15:00:00,7.77,7.79,7.77,7.79,182400.0,5.1086,5.1218,5.1086,5.1218,182400.0
2005-01-21 15:30:00,7.79,7.8,7.78,7.79,203200.0,5.1218,5.1284,5.1152,5.1218,203200.0
2005-01-24 09:30:00,7.76,7.79,7.74,7.77,110000.0,5.1021,5.1218,5.0889,5.1086,110000.0
2005-01-24 10:00:00,7.77,7.78,7.75,7.77,98400.0,5.1086,5.1152,5.0955,5.1086,98400.0
2005-01-24 10:30:00,7.77,7.8,7.74,7.74,226400.0,5.1086,5.1284,5.0889,5.0889,226400.0
2005-01-24 11:00:00,7.74,7.78,7.73,7.77,98000.0,5.0889,5.1152,5.0823,5.1086,98000.0
2005-01-24 11:30:00,7.77,7.78,7.76,7.77,48800.0,5.1086,5.1152,5.1021,5.1086,48800.0
2005-01-24 12:00:00,7.78,7.78,7.74,7.75,44400.0,5.1152,5.1152,5.0889,5.0955,44400.0
2005-01-24 12:30:00,7.75,7.76,7.74,7.76,48400.0,5.0955,5.1021,5.0889,5.1021,48400.0
2005-01-24 13:00:00,7.76,7.78,7.76,7.77,39200.0,5.1021,5.1152,5.1021,5.1086,39200.0
2005-01-24 13:30:00,7.77,7.77,7.76,7.76,28400.0,5.1086,5.1086,5.1021,5.1021,28400.0
2005-01-24 14:00:00,7.77,7.77,7.74,7.74,44000.0,5.1086,5.1086,5.0889,5.0889,44000.0
2005-01-24 14:30:00,7.74,7.75,7.74,7.74,65200.0,5.0889,5.0955,5.0889,5.0889,65200.0
2005-01-24 15:00:00,7.75,7.75,7.72,7.72,51200.0,5.0955,5.0955,5.0758,5.0758,51200.0
2005-01-24 15:30:00,7.72,7.73,7.7,7.72,94800.0,5.0758,5.0823,5.0626,5.0758,94800.0
2005-01-25 09:30:00,7.76,7.76,7.72,7.74,39200.0,5.1021,5.1021,5.0758,5.0889,39200.0
2005-01-25 10:00:00,7.74,7.75,7.72,7.72,72400.0,5.0889,5.0955,5.0758,5.0758,72400.0
2005-01-25 10:30:00,7.73,7.75,7.73,7.74,28000.0,5.0823,5.0955,5.0823,5.0889,28000.0
2005-01-25 11:00:00,7.74,7.76,7.74,7.75,82400.0,5.0889,5.1021,5.0889,5.0955,82400.0
2005-01-25 11:30:00,7.75,7.75,7.73,7.74,30800.0,5.0955,5.0955,5.0823,5.0889,30800.0
2005-01-25 12:00:00,7.74,7.74,7.72,7.72,45200.0,5.0889,5.0889,5.0758,5.0758,45200.0
2005-01-25 12:30:00,7.72,7.72,7.71,7.72,23600.0,5.0758,5.0758,5.0692,5.0758,23600.0
2005-01-25 13:00:00,7.72,7.74,7.72,7.73,29600.0,5.0758,5.0889,5.0758,5.0823,29600.0
2005-01-25 13:30:00,7.73,7.73,7.71,7.71,20800.0,5.0823,5.0823,5.0692,5.0692,20800.0
2005-01-25 14:00:00,7.71,7.71,7.7,7.7,28800.0,5.0692,5.0692,5.0626,5.0626,28800.0
2005-01-25 14:30:00,7.7,7.7,7.69,7.7,26400.0,5.0626,5.0626,5.056,5.0626,26400.0
2005-01-25 15:00:00,7.7,7.71,7.69,7.69,42000.0,5.0626,5.0692,5.056,5.056,42000.0
2005-01-25 15:30:00,7.69,7.7,7.67,7.68,112000.0,5.056,5.0626,5.0429,5.0495,112000.0
2005-01-26 09:30:00,7.74,7.75,7.7,7.73,98000.0,5.0889,5.0955,5.0626,5.0823,98000.0
2005-01-26 10:00:00,7.73,7.75,7.73,7.75,71600.0,5.0823,5.0955,5.0823,5.0955,71600.0
2005-01-26 10:30:00,7.74,7.77,7.71,7.76,98000.0,5.0889,5.1086,5.0692,5.1021,98000.0
2005-01-26 11:00:00,7.76,7.78,7.73,7.73,71200.0,5.1021,5.1152,5.0823,5.0823,71200.0
2005-01-26 11:30:00,7.73,7.75,7.73,7.75,49200.0,5.0823,5.0955,5.0823,5.0955,49200.0
2005-01-26 12:00:00,7.75,7.75,7.74,7.75,41600.0,5.0955,5.0955,5.0889,5.0955,41600.0
2005-01-26 12:30:00,7.75,7.75,7.74,7.74,31200.0,5.0955,5.0955,5.0889,5.0889,31200.0
2005-01-26 13:00:00,7.74,7.76,7.73,7.74,28400.0,5.0889,5.1021,5.0823,5.0889,28400.0
2005-01-26 13:30:00,7.74,7.77,7.73,7.77,52000.0,5.0889,5.1086,5.0823,5.1086,52000.0
2005-01-26 14:00:00,7.77,7.78,7.75,7.75,60800.0,5.1086,5.1152,5.0955,5.0955,60800.0
2005-01-26 14:30:00,7.75,7.76,7.75,7.75,50000.0,5.0955,5.1021,5.0955,5.0955,50000.0
2005-01-26 15:00:00,7.75,7.77,7.74,7.75,92000.0,5.0955,5.1086,5.0889,5.0955,92000.0
2005-01-26 15:30:00,7.75,7.76,7.74,7.76,159600.0,5.0955,5.1021,5.0889,5.1021,159600.0
2005-01-27 09:30:00,7.72,7.74,7.7,7.74,40800.0,5.0758,5.0889,5.0626,5.0889,40800.0
2005-01-27 10:00:00,7.74,7.76,7.74,7.75,144800.0,5.0889,5.1021,5.0889,5.0955,144800.0
2005-01-27 10:30:00,7.75,7.79,7.75,7.78,92800.0,5.0955,5.1218,5.0955,5.1152,92800.0
2005-01-27 11:00:00,7.78,7.79,7.78,7.79,41200.0,5.1152,5.1218,5.1152,5.1218,41200.0
2005-01-27 11:30:00,7.79,7.79,7.78,7.79,58800.0,5.1218,5.1218,5.1152,5.1218,58800.0
2005-01-27 12:00:00,7.79,7.79,7.78,7.78,43200.0,5.1218,5.1218,5.1152,5.1152,43200.0
2005-01-27 12:30:00,7.78,7.78,7.77,7.78,52400.0,5.1152,5.1152,5.1086,5.1152,52400.0
2005-01-27 13:00:00,7.77,7.77,7.75,7.76,66000.0,5.1086,5.1086,5.0955,5.1021,66000.0
2005-01-27 13:30:00,7.75,7.77,7.75,7.76,73200.0,5.0955,5.1086,5.0955,5.1021,73200.0
2005-01-27 14:00:00,7.76,7.78,7.76,7.77,102400.0,5.1021,5.1152,5.1021,5.1086,102400.0
2005-01-27 14:30:00,7.77,7.77,7.75,7.77,61600.0,5.1086,5.1086,5.0955,5.1086,61600.0
2005-01-27 15:00:00,7.76,7.77,7.75,7.77,65200.0,5.1021,5.1086,5.0955,5.1086,65200.0
2005-01-27 15:30:00,7.77,7.78,7.76,7.77,166000.0,5.1086,5.1152,5.1021,5.1086,166000.0
2005-01-28 09:30:00,7.75,7.75,7.69,7.71,106400.0,5.0955,5.0955,5.056,5.0692,106400.0
2005-01-28 10:00:00,7.71,7.73,7.7,7.73,57600.0,5.0692,5.0823,5.0626,5.0823,57600.0
2005-01-28 10:30:00,7.73,7.74,7.72,7.72,44400.0,5.0823,5.0889,5.0758,5.0758,44400.0
2005-01-28 11:00:00,7.72,7.73,7.67,7.68,76800.0,5.0758,5.0823,5.0429,5.0495,76800.0
2005-01-28 11:30:00,7.68,7.69,7.68,7.69,38400.0,5.0495,5.056,5.0495,5.056,38400.0
2005-01-28 12:00:00,7.69,7.71,7.69,7.7,35200.0,5.056,5.0692,5.056,5.0626,35200.0
2005-01-28 12:30:00,7.69,7.7,7.67,7.68,93600.0,5.056,5.0626,5.0429,5.0495,93600.0
2005-01-28 13:00:00,7.68,7.68,7.67,7.68,64000.0,5.0495,5.0495,5.0429,5.0495,64000.0
2005-01-28 13:30:00,7.68,7.68,7.66,7.66,33200.0,5.0495,5.0495,5.0363,5.0363,33200.0
2005-01-28 14:00:00,7.66,7.66,7.64,7.64,68000.0,5.0363,5.0363,5.0232,5.0232,68000.0
2005-01-28 14:30:00,7.65,7.65,7.64,7.65,36000.0,5.0297,5.0297,5.0232,5.0297,36000.0
2005-01-28 15:00:00,7.65,7.67,7.64,7.65,58800.0,5.0297,5.0429,5.0232,5.0297,58800.0
2005-01-28 15:30:00,7.65,7.68,7.65,7.67,105200.0,5.0297,5.0495,5.0297,5.0429,105200.0
2005-01-31 09:30:00,7.72,7.76,7.7,7.73,146000.0,5.0758,5.1021,5.0626,5.0823,146000.0
2005-01-31 10:00:00,7.73,7.75,7.72,7.73,104800.0,5.0823,5.0955,5.0758,5.0823,104800.0
2005-01-31 10:30:00,7.73,7.76,7.73,7.75,60400.0,5.0823,5.1021,5.0823,5.0955,60400.0
2005-01-31 11:00:00,7.75,7.77,7.75,7.77,64400.0,5.0955,5.1086,5.0955,5.1086,64400.0
2005-01-31 11:30:00,7.77,7.78,7.76,7.77,37200.0,5.1086,5.1152,5.1021,5.1086,37200.0
2005-01-31 12:00:00,7.77,7.83,7.77,7.82,48000.0,5.1086,5.1481,5.1086,5.1415,48000.0
2005-01-31 12:30:00,7.82,7.83,7.81,7.82,45600.0,5.1415,5.1481,5.1349,5.1415,45600.0
2005-01-31 13:00:00,7.83,7.83,7.82,7.82,40400.0,5.1481,5.1481,5.1415,5.1415,40400.0
2005-01-31 13:30:00,7.82,7.84,7.82,7.83,31200.0,5.1415,5.1547,5.1415,5.1481,31200.0
2005-01-31 14:00:00,7.83,7.87,7.82,7.87,68400.0,5.1481,5.1744,5.1415,5.1744,68400.0
2005-01-31 14:30:00,7.87,7.87,7.86,7.87,94000.0,5.1744,5.1744,5.1678,5.1744,94000.0
2005-01-31 15:00:00,7.87,7.88,7.85,7.85,72400.0,5.1744,5.181,5.1612,5.1612,72400.0
2005-01-31 15:30:00,7.85,7.88,7.85,7.87,289200.0,5.1612,5.181,5.1612,5.1744,289200.0
2005-02-01 09:30:00,7.9,7.9,7.78,7.78,85600.0,5.1941,5.1941,5.1152,5.1152,85600.0
2005-02-01 10:00:00,7.79,7.85,7.78,7.83,159200.0,5.1218,5.1612,5.1152,5.1481,159200.0
2005-02-01 10:30:00,7.83,7.89,7.83,7.89,215200.0,5.1481,5.1875,5.1481,5.1875,215200.0
2005-02-01 11:00:00,7.89,7.9,7.88,7.9,262000.0,5.1875,5.1941,5.181,5.1941,262000.0
2005-02-01 11:30:00,7.9,7.92,7.9,7.92,56000.0,5.1941,5.2073,5.1941,5.2073,56000.0
2005-02-01 12:00:00,7.92,7.93,7.9,7.91,66800.0,5.2073,5.2138,5.1941,5.2007,66800.0
2005-02-01 12:30:00,7.91,7.91,7.89,7.89,112800.0,5.2007,5.2007,5.1875,5.1875,112800.0
2005-02-01 13:00:00,7.9,7.9,7.89,7.89,36800.0,5.1941,5.1941,5.1875,5.1875,36800.0
2005-02-01 13:30:00,7.88,7.89,7.88,7.89,225200.0,5.181,5.1875,5.181,5.1875,225200.0
2005-02-01 14:00:00,7.89,7.89,7.89,7.89,55200.0,5.1875,5.1875,5.1875,5.1875,55200.0
2005-02-01 14:30:00,7.89,7.91,7.89,7.91,91600.0,5.1875,5.2007,5.1875,5.2007,91600.0
2005-02-01 15:00:00,7.91,7.91,7.9,7.9,48400.0,5.2007,5.2007,5.1941,5.1941,48400.0
2005-02-01 15:30:00,7.9,7.95,7.89,7.95,357600.0,5.1941,5.227,5.1875,5.227,357600.0
2005-02-02 09:30:00,7.96,7.96,7.88,7.91,128800.0,5.2336,5.2336,5.181,5.2007,128800.0
2005-02-02 10:00:00,7.91,7.93,7.91,7.92,82800.0,5.2007,5.2138,5.2007,5.2073,82800.0
2005-02-02 10:30:00,7.92,7.96,7.92,7.95,134000.0,5.2073,5.2336,5.2073,5.227,134000.0
2005-02-02 11:00:00,7.95,7.96,7.93,7.95,148400.0,5.227,5.2336,5.2138,5.227,148400.0
2005-02-02 11:30:00,7.95,7.98,7.95,7.97,105200.0,5.227,5.2467,5.227,5.2401,105200.0
2005-02-02 12:00:00,7.98,7.99,7.97,7.98,58800.0,5.2467,5.2533,5.2401,5.2467,58800.0
2005-02-02 12:30:00,7.98,7.99,7.96,7.97,145200.0,5.2467,5.2533,5.2336,5.2401,145200.0
2005-02-02 13:00:00,7.97,7.98,7.96,7.96,42800.0,5.2401,5.2467,5.2336,5.2336,42800.0
2005-02-02 13:30:00,7.97,7.97,7.96,7.97,46400.0,5.2401,5.2401,5.2336,5.2401,46400.0
2005-02-02 14:00:00,7.97,8.0,7.96,7.99,87200.0,5.2401,5.2599,5.2336,5.2533,87200.0
2005-02-02 14:30:00,7.99,8.0,7.98,7.99,57600.0,5.2533,5.2599,5.2467,5.2533,57600.0
2005-02-02 15:00:00,7.99,8.03,7.99,8.01,188400.0,5.2533,5.2796,5.2533,5.2664,188400.0
2005-02-02 15:30:00,8.02,8.06,8.02,8.06,206000.0,5.273,5.2993,5.273,5.2993,206000.0
2005-02-03 09:30:00,8.04,8.04,7.96,7.99,89200.0,5.2862,5.2862,5.2336,5.2533,89200.0
2005-02-03 10:00:00,7.99,8.0,7.96,7.97,112800.0,5.2533,5.2599,5.2336,5.2401,112800.0
2005-02-03 10:30:00,7.97,7.98,7.96,7.96,66000.0,5.2401,5.2467,5.2336,5.2336,66000.0
2005-02-03 11:00:00,7.96,7.96,7.94,7.95,103200.0,5.2336,5.2336,5.2204,5.227,103200.0
2005-02-03 11:30:00,7.95,7.98,7.95,7.98,50800.0,5.227,5.2467,5.227,5.2467,50800.0
2005-02-03 12:00:00,7.97,7.97,7.95,7.95,40800.0,5.2401,5.2401,5.227,5.227,40800.0
2005-02-03 12:30:00,7.95,7.95,7.94,7.95,53200.0,5.227,5.227,5.2204,5.227,53200.0
2005-02-03 13:00:00,7.95,7.98,7.95,7.98,26400.0,5.227,5.2467,5.227,5.2467,26400.0
2005-02-03 13:30:00,7.98,7.98,7.96,7.96,66800.0,5.2467,5.2467,5.2336,5.2336,66800.0
2005-02-03 14:00:00,7.96,7.96,7.95,7.95,96400.0,5.2336,5.2336,5.227,5.227,96400.0
2005-02-03 14:30:00,7.95,7.95,7.93,7.95,107200.0,5.227,5.227,5.2138,5.227,107200.0
2005-02-03 15:00:00,7.95,7.98,7.93,7.96,53200.0,5.227,5.2467,5.2138,5.2336,53200.0
2005-02-03 15:30:00,7.96,7.99,7.96,7.98,91600.0,5.2336,5.2533,5.2336,5.2467,91600.0
2005-02-04 09:30:00,7.99,8.0,7.95,7.98,83600.0,5.2533,5.2599,5.227,5.2467,83600.0
2005-02-04 10:00:00,7.97,8.01,7.96,8.0,131600.0,5.2401,5.2664,5.2336,5.2599,131600.0
2005-02-04 10:30:00,8.0,8.01,7.99,7.99,56800.0,5.2599,5.2664,5.2533,5.2533,56800.0
2005-02-04 11:00:00,7.99,8.01,7.97,7.97,65200.0,5.2533,5.2664,5.2401,5.2401,65200.0
2005-02-04 11:30:00,7.97,7.98,7.96,7.97,48400.0,5.2401,5.2467,5.2336,5.2401,48400.0
2005-02-04 12:00:00,7.97,7.98,7.97,7.98,42000.0,5.2401,5.2467,5.2401,5.2467,42000.0
2005-02-04 12:30:00,7.97,8.0,7.97,7.99,35600.0,5.2401,5.2599,5.2401,5.2533,35600.0
2005-02-04 13:00:00,7.99,8.0,7.98,7.99,44800.0,5.2533,5.2599,5.2467,5.2533,44800.0
2005-02-04 13:30:00,7.99,8.0,7.98,8.0,52800.0,5.2533,5.2599,5.2467,5.2599,52800.0
2005-02-04 14:00:00,8.0,8.0,7.99,7.99,40800.0,5.2599,5.2599,5.2533,5.2533,40800.0
2005-02-04 14:30:00,7.99,8.0,7.99,7.99,35600.0,5.2533,5.2599,5.2533,5.2533,35600.0
2005-02-04 15:00:00,8.0,8.01,8.0,8.01,117600.0,5.2599,5.2664,5.2599,5.2664,117600.0
2005-02-04 15:30:00,8.01,8.05,8.0,8.05,126800.0,5.2664,5.2927,5.2599,5.2927,126800.0
2005-02-07 09:30:00,8.06,8.06,8.01,8.03,59200.0,5.2993,5.2993,5.2664,5.2796,59200.0
2005-02-07 10:00:00,8.03,8.03,7.98,7.99,102000.0,5.2796,5.2796,5.2467,5.2533,102000.0
2005-02-07 10:30:00,8.0,8.01,7.99,7.99,122000.0,5.2599,5.2664,5.2533,5.2533,122000.0
2005-02-07 11:00:00,7.99,8.0,7.98,7.98,36000.0,5.2533,5.2599,5.2467,5.2467,36000.0
2005-02-07 11:30:00,7.98,7.98,7.95,7.95,47200.0,5.2467,5.2467,5.227,5.227,47200.0
2005-02-07 12:00:00,7.95,7.95,7.93,7.93,46000.0,5.227,5.227,5.2138,5.2138,46000.0
2005-02-07 12:30:00,7.93,7.94,7.93,7.93,39600.0,5.2138,5.2204,5.2138,5.2138,39600.0
2005-02-07 13:00:00,7.93,7.93,7.92,7.92,38800.0,5.2138,5.2138,5.2073,5.2073,38800.0
2005-02-07 13:30:00,7.92,7.93,7.9,7.9,40800.0,5.2073,5.2138,5.1941,5.1941,40800.0
2005-02-07 14:00:00,7.89,7.92,7.89,7.9,48800.0,5.1875,5.2073,5.1875,5.1941,48800.0
2005-02-07 14:30:00,7.91,7.93,7.9,7.92,63600.0,5.2007,5.2138,5.1941,5.2073,63600.0
2005-02-07 15:00:00,7.92,7.95,7.92,7.93,74800.0,5.2073,5.227,5.2073,5.2138,74800.0
2005-02-07 15:30:00,7.93,7.95,7.91,7.95,170800.0,5.2138,5.227,5.2007,5.227,170800.0
2005-02-08 09:30:00,7.93,7.93,7.9,7.9,116400.0,5.2138,5.2138,5.1941,5.1941,116400.0
2005-02-08 10:00:00,7.9,7.91,7.87,7.88,108800.0,5.1941,5.2007,5.1744,5.181,108800.0
2005-02-08 10:30:00,7.88,7.89,7.88,7.89,48800.0,5.181,5.1875,5.181,5.1875,48800.0
2005-02-08 11:00:00,7.89,7.9,7.87,7.89,74800.0,5.1875,5.1941,5.1744,5.1875,74800.0
2005-02-08 11:30:00,7.9,7.92,7.89,7.91,68800.0,5.1941,5.2073,5.1875,5.2007,68800.0
2005-02-08 12:00:00,7.91,7.95,7.91,7.91,98000.0,5.2007,5.227,5.2007,5.2007,98000.0
2005-02-08 12:30:00,7.92,7.95,7.9,7.95,65600.0,5.2073,5.227,5.1941,5.227,65600.0
2005-02-08 13:00:00,7.95,7.97,7.95,7.97,98800.0,5.227,5.2401,5.227,5.2401,98800.0
2005-02-08 13:30:00,7.97,7.98,7.97,7.98,55200.0,5.2401,5.2467,5.2401,5.2467,55200.0
2005-02-08 14:00:00,7.98,8.0,7.98,8.0,78800.0,5.2467,5.2599,5.2467,5.2599,78800.0
2005-02-08 14:30:00,7.99,8.01,7.99,8.01,46000.0,5.2533,5.2664,5.2533,5.2664,46000.0
2005-02-08 15:00:00,8.01,8.03,8.01,8.01,72000.0,5.2664,5.2796,5.2664,5.2664,72000.0
2005-02-08 15:30:00,8.01,8.04,8.0,8.03,217600.0,5.2664,5.2862,5.2599,5.2796,217600.0
2005-02-09 09:30:00,8.0,8.0,7.93,7.93,101600.0,5.2599,5.2599,5.2138,5.2138,101600.0
2005-02-09 10:00:00,7.93,7.94,7.87,7.87,128400.0,5.2138,5.2204,5.1744,5.1744,128400.0
2005-02-09 10:30:00,7.87,7.88,7.86,7.87,62000.0,5.1744,5.181,5.1678,5.1744,62000.0
2005-02-09 11:00:00,7.88,7.89,7.87,7.89,63200.0,5.181,5.1875,5.1744,5.1875,63200.0
2005-02-09 11:30:00,7.88,7.89,7.87,7.88,48800.0,5.181,5.1875,5.1744,5.181,48800.0
2005-02-09 12:00:00,7.88,7.9,7.88,7.89,90400.0,5.181,5.1941,5.181,5.1875,90400.0
2005-02-09 12:30:00,7.89,7.91,7.88,7.88,71200.0,5.1875,5.2007,5.181,5.181,71200.0
2005-02-09 13:00:00,7.88,7.88,7.87,7.87,57200.0,5.181,5.181,5.1744,5.1744,57200.0
2005-02-09 13:30:00,7.87,7.88,7.85,7.86,65200.0,5.1744,5.181,5.1612,5.1678,65200.0
2005-02-09 14:00:00,7.86,7.86,7.83,7.83,126800.0,5.1678,5.1678,5.1481,5.1481,126800.0
2005-02-09 14:30:00,7.83,7.84,7.82,7.84,81200.0,5.1481,5.1547,5.1415,5.1547,81200.0
2005-02-09 15:00:00,7.83,7.83,7.81,7.82,110400.0,5.1481,5.1481,5.1349,5.1415,110400.0
2005-02-09 15:30:00,7.81,7.83,7.8,7.8,179600.0,5.1349,5.1481,5.1284,5.1284,179600.0
2005-02-10 09:30:00,7.84,7.85,7.83,7.84,109200.0,5.1547,5.1612,5.1481,5.1547,109200.0
2005-02-10 10:00:00,7.84,7.86,7.83,7.83,38800.0,5.1547,5.1678,5.1481,5.1481,38800.0
2005-02-10 10:30:00,7.83,7.84,7.82,7.82,24800.0,5.1481,5.1547,5.1415,5.1415,24800.0
2005-02-10 11:00:00,7.82,7.82,7.79,7.79,122400.0,5.1415,5.1415,5.1218,5.1218,122400.0
2005-02-10 11:30:00,7.79,7.82,7.78,7.82,160400.0,5.1218,5.1415,5.1152,5.1415,160400.0
2005-02-10 12:00:00,7.81,7.83,7.79,7.83,125200.0,5.1349,5.1481,5.1218,5.1481,125200.0
2005-02-10 12:30:00,7.83,7.84,7.82,7.82,114400.0,5.1481,5.1547,5.1415,5.1415,114400.0
2005-02-10 13:00:00,7.82,7.83,7.8,7.83,66800.0,5.1415,5.1481,5.1284,5.1481,66800.0
2005-02-10 13:30:00,7.83,7.84,7.81,7.82,130000.0,5.1481,5.1547,5.1349,5.1415,130000.0
2005-02-10 14:00:00,7.83,7.83,7.81,7.81,53200.0,5.1481,5.1481,5.1349,5.1349,53200.0
2005-02-10 14:30:00,7.81,7.83,7.81,7.83,172400.0,5.1349,5.1481,5.1349,5.1481,172400.0
2005-02-10 15:00:00,7.83,7.85,7.82,7.84,224000.0,5.1481,5.1612,5.1415,5.1547,224000.0
2005-02-10 15:30:00,7.84,7.84,7.79,7.8,124000.0,5.1547,5.1547,5.1218,5.1284,124000.0
2005-02-11 09:30:00,7.77,7.78,7.72,7.75,66000.0,5.1086,5.1152,5.0758,5.0955,66000.0
2005-02-11 10:00:00,7.75,7.79,7.75,7.79,63200.0,5.0955,5.1218,5.0955,5.1218,63200.0
2005-02-11 10:30:00,7.79,7.8,7.78,7.79,36000.0,5.1218,5.1284,5.1152,5.1218,36000.0
2005-02-11 11:00:00,7.79,7.81,7.79,7.81,118800.0,5.1218,5.1349,5.1218,5.1349,118800.0
2005-02-11 11:30:00,7.81,7.84,7.81,7.83,74000.0,5.1349,5.1547,5.1349,5.1481,74000.0
2005-02-11 12:00:00,7.82,7.84,7.81,7.83,44800.0,5.1415,5.1547,5.1349,5.1481,44800.0
2005-02-11 12:30:00,7.82,7.84,7.81,7.81,85200.0,5.1415,5.1547,5.1349,5.1349,85200.0
2005-02-11 13:00:00,7.81,7.83,7.8,7.81,52000.0,5.1349,5.1481,5.1284,5.1349,52000.0
2005-02-11 13:30:00,7.81,7.83,7.81,7.81,38400.0,5.1349,5.1481,5.1349,5.1349,38400.0
2005-02-11 14:00:00,7.81,7.82,7.81,7.82,32400.0,5.1349,5.1415,5.1349,5.1415,32400.0
2005-02-11 14:30:00,7.82,7.83,7.81,7.82,38000.0,5.1415,5.1481,5.1349,5.1415,38000.0
2005-02-11 15:00:00,7.82,7.83,7.81,7.83,102800.0,5.1415,5.1481,5.1349,5.1481,102800.0
2005-02-11 15:30:00,7.83,7.84,7.82,7.84,93200.0,5.1481,5.1547,5.1415,5.1547,93200.0
2005-02-14 09:30:00,7.9,7.9,7.83,7.85,115200.0,5.1941,5.1941,5.1481,5.1612,115200.0
2005-02-14 10:00:00,7.85,7.86,7.84,7.86,198000.0,5.1612,5.1678,5.1547,5.1678,198000.0
2005-02-14 10:30:00,7.85,7.85,7.84,7.85,92400.0,5.1612,5.1612,5.1547,5.1612,92400.0
2005-02-14 11:00:00,7.85,7.87,7.84,7.86,87200.0,5.1612,5.1744,5.1547,5.1678,87200.0
2005-02-14 11:30:00,7.85,7.87,7.85,7.87,48800.0,5.1612,5.1744,5.1612,5.1744,48800.0
2005-02-14 12:00:00,7.87,7.88,7.87,7.88,93200.0,5.1744,5.181,5.1744,5.181,93200.0
2005-02-14 12:30:00,7.88,7.88,7.88,7.88,56800.0,5.181,5.181,5.181,5.181,56800.0
2005-02-14 13:00:00,7.88,7.89,7.86,7.86,101600.0,5.181,5.1875,5.1678,5.1678,101600.0
2005-02-14 13:30:00,7.86,7.88,7.86,7.87,76800.0,5.1678,5.181,5.1678,5.1744,76800.0
2005-02-14 14:00:00,7.87,7.88,7.86,7.87,46800.0,5.1744,5.181,5.1678,5.1744,46800.0
2005-02-14 14:30:00,7.88,7.89,7.87,7.89,48000.0,5.181,5.1875,5.1744,5.1875,48000.0
2005-02-14 15:00:00,7.88,7.9,7.87,7.88,113600.0,5.181,5.1941,5.1744,5.181,113600.0
2005-02-14 15:30:00,7.88,7.89,7.87,7.89,207600.0,5.181,5.1875,5.1744,5.1875,207600.0
2005-02-15 09:30:00,7.86,7.87,7.85,7.86,69200.0,5.1678,5.1744,5.1612,5.1678,69200.0
2005-02-15 10:00:00,7.86,7.89,7.86,7.89,122800.0,5.1678,5.1875,5.1678,5.1875,122800.0
2005-02-15 10:30:00,7.89,7.92,7.89,7.91,85200.0,5.1875,5.2073,5.1875,5.2007,85200.0
2005-02-15 11:00:00,7.91,7.93,7.91,7.92,168000.0,5.2007,5.2138,5.2007,5.2073,168000.0
2005-02-15 11:30:00,7.93,7.93,7.91,7.92,65200.0,5.2138,5.2138,5.2007,5.2073,65200.0
2005-02-15 12:00:00,7.92,7.93,7.9,7.93,103200.0,5.2073,5.2138,5.1941,5.2138,103200.0
2005-02-15 12:30:00,7.92,7.93,7.92,7.93,72400.0,5.2073,5.2138,5.2073,5.2138,72400.0
2005-02-15 13:00:00,7.93,7.94,7.89,7.89,50800.0,5.2138,5.2204,5.1875,5.1875,50800.0
2005-02-15 13:30:00,7.89,7.9,7.88,7.89,78400.0,5.1875,5.1941,5.181,5.1875,78400.0
2005-02-15 14:00:00,7.89,7.91,7.88,7.89,46800.0,5.1875,5.2007,5.181,5.1875,46800.0
2005-02-15 14:30:00,7.89,7.91,7.88,7.9,37200.0,5.1875,5.2007,5.181,5.1941,37200.0
2005-02-15 15:00:00,7.89,7.9,7.86,7.86,44400.0,5.1875,5.1941,5.1678,5.1678,44400.0
2005-02-15 15:30:00,7.86,7.89,7.86,7.88,95200.0,5.1678,5.1875,5.1678,5.181,95200.0
2005-02-16 09:30:00,7.89,7.91,7.84,7.88,84000.0,5.1875,5.2007,5.1547,5.181,84000.0
2005-02-16 10:00:00,7.89,7.89,7.86,7.88,72400.0,5.1875,5.1875,5.1678,5.181,72400.0
2005-02-16 10:30:00,7.89,7.89,7.87,7.89,33600.0,5.1875,5.1875,5.1744,5.1875,33600.0
2005-02-16 11:00:00,7.89,7.9,7.88,7.89,28400.0,5.1875,5.1941,5.181,5.1875,28400.0
2005-02-16 11:30:00,7.89,7.9,7.88,7.89,52000.0,5.1875,5.1941,5.181,5.1875,52000.0
2005-02-16 12:00:00,7.9,7.9,7.88,7.89,43200.0,5.1941,5.1941,5.181,5.1875,43200.0
2005-02-16 12:30:00,7.89,7.91,7.89,7.89,42800.0,5.1875,5.2007,5.1875,5.1875,42800.0
2005-02-16 13:00:00,7.9,7.91,7.89,7.9,49600.0,5.1941,5.2007,5.1875,5.1941,49600.0
2005-02-16 13:30:00,7.9,7.92,7.89,7.9,60800.0,5.1941,5.2073,5.1875,5.1941,60800.0
2005-02-16 14:00:00,7.91,7.92,7.9,7.91,34800.0,5.2007,5.2073,5.1941,5.2007,34800.0
2005-02-16 14:30:00,7.91,7.95,7.9,7.94,80000.0,5.2007,5.227,5.1941,5.2204,80000.0
2005-02-16 15:00:00,7.93,7.97,7.93,7.94,142800.0,5.2138,5.2401,5.2138,5.2204,142800.0
2005-02-16 15:30:00,7.94,7.95,7.92,7.93,138800.0,5.2204,5.227,5.2073,5.2138,138800.0
2005-02-17 09:30:00,7.89,7.9,7.88,7.89,75600.0,5.1875,5.1941,5.181,5.1875,75600.0
2005-02-17 10:00:00,7.89,7.89,7.86,7.88,174000.0,5.1875,5.1875,5.1678,5.181,174000.0
2005-02-17 10:30:00,7.88,7.88,7.83,7.88,119600.0,5.181,5.181,5.1481,5.181,119600.0
2005-02-17 11:00:00,7.88,7.89,7.87,7.88,36800.0,5.181,5.1875,5.1744,5.181,36800.0
2005-02-17 11:30:00,7.88,7.89,7.88,7.89,58400.0,5.181,5.1875,5.181,5.1875,58400.0
2005-02-17 12:00:00,7.89,7.92,7.89,7.91,43200.0,5.1875,5.2073,5.1875,5.2007,43200.0
2005-02-17 12:30:00,7.91,7.93,7.91,7.92,76400.0,5.2007,5.2138,5.2007,5.2073,76400.0
2005-02-17 13:00:00,7.92,7.93,7.92,7.93,64400.0,5.2073,5.2138,5.2073,5.2138,64400.0
2005-02-17 13:30:00,7.93,7.93,7.93,7.93,63200.0,5.2138,5.2138,5.2138,5.2138,63200.0
2005-02-17 14:00:00,7.93,7.93,7.91,7.93,44800.0,5.2138,5.2138,5.2007,5.2138,44800.0
2005-02-17 14:30:00,7.93,7.94,7.92,7.93,99600.0,5.2138,5.2204,5.2073,5.2138,99600.0
2005-02-17 15:00:00,7.93,7.93,7.92,7.93,35200.0,5.2138,5.2138,5.2073,5.2138,35200.0
2005-02-17 15:30:00,7.93,7.93,7.9,7.91,78000.0,5.2138,5.2138,5.1941,5.2007,78000.0
2005-02-18 09:30:00,7.93,7.95,7.91,7.93,151200.0,5.2138,5.227,5.2007,5.2138,151200.0
2005-02-18 10:00:00,7.93,7.94,7.91,7.93,90400.0,5.2138,5.2204,5.2007,5.2138,90400.0
2005-02-18 10:30:00,7.93,7.96,7.93,7.96,132000.0,5.2138,5.2336,5.2138,5.2336,132000.0
2005-02-18 11:00:00,7.97,8.01,7.96,8.0,162400.0,5.2401,5.2664,5.2336,5.2599,162400.0
2005-02-18 11:30:00,8.0,8.0,7.98,7.99,84000.0,5.2599,5.2599,5.2467,5.2533,84000.0
2005-02-18 12:00:00,7.99,8.02,7.98,8.0,75200.0,5.2533,5.273,5.2467,5.2599,75200.0
2005-02-18 12:30:00,8.0,8.02,8.0,8.01,39200.0,5.2599,5.273,5.2599,5.2664,39200.0
2005-02-18 13:00:00,8.01,8.01,7.99,8.0,47200.0,5.2664,5.2664,5.2533,5.2599,47200.0
2005-02-18 13:30:00,8.0,8.02,7.99,8.01,58400.0,5.2599,5.273,5.2533,5.2664,58400.0
2005-02-18 14:00:00,8.01,8.01,7.99,7.99,78000.0,5.2664,5.2664,5.2533,5.2533,78000.0
2005-02-18 14:30:00,7.99,8.01,7.99,8.0,72000.0,5.2533,5.2664,5.2533,5.2599,72000.0
2005-02-18 15:00:00,7.99,8.01,7.99,8.0,66800.0,5.2533,5.2664,5.2533,5.2599,66800.0
2005-02-18 15:30:00,8.0,8.02,7.98,8.0,150800.0,5.2599,5.273,5.2467,5.2599,150800.0
2005-02-22 09:30:00,8.09,8.09,7.99,8.0,150000.0,5.319,5.319,5.2533,5.2599,150000.0
2005-02-22 10:00:00,7.99,8.16,7.99,8.14,310000.0,5.2533,5.3651,5.2533,5.3519,310000.0
2005-02-22 10:30:00,8.1,8.16,8.1,8.12,291600.0,5.3256,5.3651,5.3256,5.3388,291600.0
2005-02-22 11:00:00,8.12,8.12,8.05,8.11,200400.0,5.3388,5.3388,5.2927,5.3322,200400.0
2005-02-22 11:30:00,8.11,8.11,8.06,8.07,136800.0,5.3322,5.3322,5.2993,5.3059,136800.0
2005-02-22 12:00:00,8.07,8.08,7.95,7.99,238400.0,5.3059,5.3125,5.227,5.2533,238400.0
2005-02-22 12:30:00,8.01,8.02,8.0,8.02,172800.0,5.2664,5.273,5.2599,5.273,172800.0
2005-02-22 13:00:00,8.02,8.02,7.97,7.99,116400.0,5.273,5.273,5.2401,5.2533,116400.0
2005-02-22 13:30:00,8.0,8.01,7.94,7.97,179600.0,5.2599,5.2664,5.2204,5.2401,179600.0
2005-02-22 14:00:00,7.97,7.98,7.9,7.92,178000.0,5.2401,5.2467,5.1941,5.2073,178000.0
2005-02-22 14:30:00,7.92,7.92,7.87,7.88,134000.0,5.2073,5.2073,5.1744,5.181,134000.0
2005-02-22 15:00:00,7.88,7.96,7.87,7.94,199600.0,5.181,5.2336,5.1744,5.2204,199600.0
2005-02-22 15:30:00,7.94,7.95,7.89,7.89,422000.0,5.2204,5.227,5.1875,5.1875,422000.0
2005-02-23 09:30:00,7.97,7.97,7.9,7.91,90400.0,5.2401,5.2401,5.1941,5.2007,90400.0
2005-02-23 10:00:00,7.9,7.91,7.88,7.89,97600.0,5.1941,5.2007,5.181,5.1875,97600.0
2005-02-23 10:30:00,7.89,7.89,7.85,7.87,102400.0,5.1875,5.1875,5.1612,5.1744,102400.0
2005-02-23 11:00:00,7.86,7.86,7.81,7.81,103600.0,5.1678,5.1678,5.1349,5.1349,103600.0
2005-02-23 11:30:00,7.81,7.86,7.81,7.86,174400.0,5.1349,5.1678,5.1349,5.1678,174400.0
2005-02-23 12:00:00,7.86,7.88,7.86,7.88,22400.0,5.1678,5.181,5.1678,5.181,22400.0
2005-02-23 12:30:00,7.88,7.88,7.8,7.81,77200.0,5.181,5.181,5.1284,5.1349,77200.0
2005-02-23 13:00:00,7.8,7.84,7.8,7.83,124000.0,5.1284,5.1547,5.1284,5.1481,124000.0
2005-02-23 13:30:00,7.83,7.86,7.83,7.83,94000.0,5.1481,5.1678,5.1481,5.1481,94000.0
2005-02-23 14:00:00,7.83,7.85,7.81,7.82,92000.0,5.1481,5.1612,5.1349,5.1415,92000.0
2005-02-23 14:30:00,7.82,7.83,7.8,7.82,158400.0,5.1415,5.1481,5.1284,5.1415,158400.0
2005-02-23 15:00:00,7.82,7.88,7.79,7.79,120800.0,5.1415,5.181,5.1218,5.1218,120800.0
2005-02-23 15:30:00,7.79,7.87,7.79,7.81,263200.0,5.1218,5.1744,5.1218,5.1349,263200.0
2005-02-24 09:30:00,7.81,7.81,7.78,7.79,86800.0,5.1349,5.1349,5.1152,5.1218,86800.0
2005-02-24 10:00:00,7.8,7.85,7.76,7.84,118800.0,5.1284,5.1612,5.1021,5.1547,118800.0
2005-02-24 10:30:00,7.84,7.87,7.8,7.81,152000.0,5.1547,5.1744,5.1284,5.1349,152000.0
2005-02-24 11:00:00,7.82,7.83,7.81,7.83,34800.0,5.1415,5.1481,5.1349,5.1481,34800.0
2005-02-24 11:30:00,7.83,7.83,7.81,7.81,35200.0,5.1481,5.1481,5.1349,5.1349,35200.0
2005-02-24 12:00:00,7.81,7.81,7.77,7.77,127600.0,5.1349,5.1349,5.1086,5.1086,127600.0
2005-02-24 12:30:00,7.77,7.78,7.74,7.75,118800.0,5.1086,5.1152,5.0889,5.0955,118800.0
2005-02-24 13:00:00,7.74,7.77,7.73,7.76,68400.0,5.0889,5.1086,5.0823,5.1021,68400.0
2005-02-24 13:30:00,7.76,7.77,7.76,7.77,48000.0,5.1021,5.1086,5.1021,5.1086,48000.0
2005-02-24 14:00:00,7.77,7.78,7.76,7.78,72000.0,5.1086,5.1152,5.1021,5.1152,72000.0
2005-02-24 14:30:00,7.78,7.78,7.73,7.74,200800.0,5.1152,5.1152,5.0823,5.0889,200800.0
2005-02-24 15:00:00,7.74,7.74,7.73,7.73,145200.0,5.0889,5.0889,5.0823,5.0823,145200.0
2005-02-24 15:30:00,7.73,7.79,7.73,7.78,245600.0,5.0823,5.1218,5.0823,5.1152,245600.0
2005-02-25 09:30:00,7.78,7.78,7.7,7.7,122800.0,5.1152,5.1152,5.0626,5.0626,122800.0
2005-02-25 10:00:00,7.71,7.71,7.66,7.67,230000.0,5.0692,5.0692,5.0363,5.0429,230000.0
2005-02-25 10:30:00,7.68,7.7,7.67,7.67,140000.0,5.0495,5.0626,5.0429,5.0429,140000.0
2005-02-25 11:00:00,7.68,7.68,7.65,7.65,122800.0,5.0495,5.0495,5.0297,5.0297,122800.0
2005-02-25 11:30:00,7.65,7.66,7.63,7.65,232400.0,5.0297,5.0363,5.0166,5.0297,232400.0
2005-02-25 12:00:00,7.65,7.66,7.65,7.66,61600.0,5.0297,5.0363,5.0297,5.0363,61600.0
2005-02-25 12:30:00,7.65,7.66,7.65,7.66,107600.0,5.0297,5.0363,5.0297,5.0363,107600.0
2005-02-25 13:00:00,7.66,7.66,7.63,7.63,78400.0,5.0363,5.0363,5.0166,5.0166,78400.0
2005-02-25 13:30:00,7.63,7.64,7.62,7.63,56800.0,5.0166,5.0232,5.01,5.0166,56800.0
2005-02-25 14:00:00,7.63,7.65,7.62,7.65,51600.0,5.0166,5.0297,5.01,5.0297,51600.0
2005-02-25 14:30:00,7.64,7.67,7.64,7.67,128400.0,5.0232,5.0429,5.0232,5.0429,128400.0
2005-02-25 15:00:00,7.67,7.7,7.65,7.7,146000.0,5.0429,5.0626,5.0297,5.0626,146000.0
2005-02-25 15:30:00,7.7,7.74,7.7,7.74,199600.0,5.0626,5.0889,5.0626,5.0889,199600.0
2005-02-28 09:30:00,7.74,7.74,7.65,7.72,117600.0,5.0889,5.0889,5.0297,5.0758,117600.0
2005-02-28 10:00:00,7.72,7.74,7.7,7.73,75600.0,5.0758,5.0889,5.0626,5.0823,75600.0
2005-02-28 10:30:00,7.73,7.74,7.72,7.72,83200.0,5.0823,5.0889,5.0758,5.0758,83200.0
2005-02-28 11:00:00,7.72,7.76,7.72,7.76,144400.0,5.0758,5.1021,5.0758,5.1021,144400.0
2005-02-28 11:30:00,7.76,7.76,7.75,7.76,92400.0,5.1021,5.1021,5.0955,5.1021,92400.0
2005-02-28 12:00:00,7.76,7.76,7.74,7.75,176800.0,5.1021,5.1021,5.0889,5.0955,176800.0
2005-02-28 12:30:00,7.75,7.78,7.75,7.77,131600.0,5.0955,5.1152,5.0955,5.1086,131600.0
2005-02-28 13:00:00,7.77,7.77,7.75,7.76,146000.0,5.1086,5.1086,5.0955,5.1021,146000.0
2005-02-28 13:30:00,7.76,7.76,7.74,7.75,98000.0,5.1021,5.1021,5.0889,5.0955,98000.0
2005-02-28 14:00:00,7.75,7.75,7.74,7.74,192400.0,5.0955,5.0955,5.0889,5.0889,192400.0
2005-02-28 14:30:00,7.74,7.77,7.74,7.74,164000.0,5.0889,5.1086,5.0889,5.0889,164000.0
2005-02-28 15:00:00,7.74,7.77,7.73,7.77,454800.0,5.0889,5.1086,5.0823,5.1086,454800.0
2005-02-28 15:30:00,7.77,7.81,7.76,7.79,223600.0,5.1086,5.1349,5.1021,5.1218,223600.0
2005-03-01 09:30:00,7.85,7.91,7.83,7.91,125600.0,5.1612,5.2007,5.1481,5.2007,125600.0
2005-03-01 10:00:00,7.91,7.97,7.9,7.91,86400.0,5.2007,5.2401,5.1941,5.2007,86400.0
2005-03-01 10:30:00,7.91,7.93,7.9,7.91,55600.0,5.2007,5.2138,5.1941,5.2007,55600.0
2005-03-01 11:00:00,7.91,7.93,7.89,7.9,60000.0,5.2007,5.2138,5.1875,5.1941,60000.0
2005-03-01 11:30:00,7.9,7.93,7.9,7.93,31600.0,5.1941,5.2138,5.1941,5.2138,31600.0
2005-03-01 12:00:00,7.93,7.96,7.93,7.96,32400.0,5.2138,5.2336,5.2138,5.2336,32400.0
2005-03-01 12:30:00,7.96,7.96,7.93,7.94,38400.0,5.2336,5.2336,5.2138,5.2204,38400.0
2005-03-01 13:00:00,7.93,7.93,7.93,7.93,51200.0,5.2138,5.2138,5.2138,5.2138,51200.0
2005-03-01 13:30:00,7.93,7.94,7.93,7.94,34000.0,5.2138,5.2204,5.2138,5.2204,34000.0
2005-03-01 14:00:00,7.93,7.97,7.93,7.96,36400.0,5.2138,5.2401,5.2138,5.2336,36400.0
2005-03-01 14:30:00,7.96,7.97,7.95,7.96,48800.0,5.2336,5.2401,5.227,5.2336,48800.0
2005-03-01 15:00:00,7.96,7.96,7.93,7.95,52800.0,5.2336,5.2336,5.2138,5.227,52800.0
2005-03-01 15:30:00,7.95,7.96,7.93,7.94,130000.0,5.227,5.2336,5.2138,5.2204,130000.0
2005-03-02 09:30:00,7.96,7.96,7.87,7.87,256800.0,5.2336,5.2336,5.1744,5.1744,256800.0
2005-03-02 10:00:00,7.87,7.93,7.86,7.91,113200.0,5.1744,5.2138,5.1678,5.2007,113200.0
2005-03-02 10:30:00,7.91,7.95,7.89,7.94,108400.0,5.2007,5.227,5.1875,5.2204,108400.0
2005-03-02 11:00:00,7.93,8.02,7.93,7.98,183200.0,5.2138,5.273,5.2138,5.2467,183200.0
2005-03-02 11:30:00,7.98,7.99,7.96,7.96,43600.0,5.2467,5.2533,5.2336,5.2336,43600.0
2005-03-02 12:00:00,7.96,7.96,7.93,7.94,72400.0,5.2336,5.2336,5.2138,5.2204,72400.0
2005-03-02 12:30:00,7.94,7.98,7.94,7.98,74800.0,5.2204,5.2467,5.2204,5.2467,74800.0
2005-03-02 13:00:00,7.98,7.99,7.97,7.98,57200.0,5.2467,5.2533,5.2401,5.2467,57200.0
2005-03-02 13:30:00,7.98,7.99,7.96,7.97,77600.0,5.2467,5.2533,5.2336,5.2401,77600.0
2005-03-02 14:00:00,7.98,8.0,7.97,7.99,62800.0,5.2467,5.2599,5.2401,5.2533,62800.0
2005-03-02 14:30:00,7.99,8.0,7.96,7.98,78000.0,5.2533,5.2599,5.2336,5.2467,78000.0
2005-03-02 15:00:00,7.98,8.0,7.96,7.97,83200.0,5.2467,5.2599,5.2336,5.2401,83200.0
2005-03-02 15:30:00,7.96,8.0,7.96,8.0,183600.0,5.2336,5.2599,5.2336,5.2599,183600.0
2005-03-03 09:30:00,8.02,8.02,7.91,7.94,62000.0,5.273,5.273,5.2007,5.2204,62000.0
2005-03-03 10:00:00,7.93,7.99,7.91,7.95,79200.0,5.2138,5.2533,5.2007,5.227,79200.0
2005-03-03 10:30:00,7.95,8.0,7.93,7.99,83600.0,5.227,5.2599,5.2138,5.2533,83600.0
2005-03-03 11:00:00,7.99,7.99,7.96,7.97,77200.0,5.2533,5.2533,5.2336,5.2401,77200.0
2005-03-03 11:30:00,7.97,7.97,7.9,7.9,86400.0,5.2401,5.2401,5.1941,5.1941,86400.0
2005-03-03 12:00:00,7.9,7.92,7.9,7.9,48400.0,5.1941,5.2073,5.1941,5.1941,48400.0
2005-03-03 12:30:00,7.9,7.92,7.9,7.91,23200.0,5.1941,5.2073,5.1941,5.2007,23200.0
2005-03-03 13:00:00,7.91,7.94,7.91,7.92,44400.0,5.2007,5.2204,5.2007,5.2073,44400.0
2005-03-03 13:30:00,7.92,7.94,7.92,7.94,51200.0,5.2073,5.2204,5.2073,5.2204,51200.0
2005-03-03 14:00:00,7.94,7.99,7.93,7.98,59200.0,5.2204,5.2533,5.2138,5.2467,59200.0
2005-03-03 14:30:00,7.98,7.99,7.98,7.98,60000.0,5.2467,5.2533,5.2467,5.2467,60000.0
2005-03-03 15:00:00,7.98,8.0,7.98,7.99,142800.0,5.2467,5.2599,5.2467,5.2533,142800.0
2005-03-03 15:30:00,7.99,8.0,7.98,8.0,218800.0,5.2533,5.2599,5.2467,5.2599,218800.0
2005-03-04 09:30:00,8.04,8.04,7.96,8.0,101600.0,5.2862,5.2862,5.2336,5.2599,101600.0
2005-03-04 10:00:00,7.99,8.06,7.98,8.03,176400.0,5.2533,5.2993,5.2467,5.2796,176400.0
2005-03-04 10:30:00,8.03,8.03,8.0,8.02,44400.0,5.2796,5.2796,5.2599,5.273,44400.0
2005-03-04 11:00:00,8.01,8.02,7.99,8.0,47600.0,5.2664,5.273,5.2533,5.2599,47600.0
2005-03-04 11:30:00,8.0,8.01,8.0,8.01,49600.0,5.2599,5.2664,5.2599,5.2664,49600.0
2005-03-04 12:00:00,8.01,8.02,8.0,8.01,35200.0,5.2664,5.273,5.2599,5.2664,35200.0
2005-03-04 12:30:00,8.01,8.01,8.0,8.01,48800.0,5.2664,5.2664,5.2599,5.2664,48800.0
2005-03-04 13:00:00,8.01,8.01,8.0,8.01,55200.0,5.2664,5.2664,5.2599,5.2664,55200.0
2005-03-04 13:30:00,8.0,8.01,8.0,8.0,81600.0,5.2599,5.2664,5.2599,5.2599,81600.0
2005-03-04 14:00:00,8.0,8.0,8.0,8.0,38000.0,5.2599,5.2599,5.2599,5.2599,38000.0
2005-03-04 14:30:00,8.0,8.0,7.98,7.99,40400.0,5.2599,5.2599,5.2467,5.2533,40400.0
2005-03-04 15:00:00,7.99,8.01,7.99,7.99,91200.0,5.2533,5.2664,5.2533,5.2533,91200.0
2005-03-04 15:30:00,7.99,8.0,7.98,7.99,140000.0,5.2533,5.2599,5.2467,5.2533,140000.0
2005-03-07 09:30:00,7.99,7.99,7.92,7.93,76400.0,5.2533,5.2533,5.2073,5.2138,76400.0
2005-03-07 10:00:00,7.93,7.93,7.9,7.9,64400.0,5.2138,5.2138,5.1941,5.1941,64400.0
2005-03-07 10:30:00,7.9,7.91,7.88,7.88,78800.0,5.1941,5.2007,5.181,5.181,78800.0
2005-03-07 11:00:00,7.88,7.89,7.87,7.88,97200.0,5.181,5.1875,5.1744,5.181,97200.0
2005-03-07 11:30:00,7.88,7.9,7.88,7.88,42800.0,5.181,5.1941,5.181,5.181,42800.0
2005-03-07 12:00:00,7.89,7.91,7.88,7.91,44000.0,5.1875,5.2007,5.181,5.2007,44000.0
2005-03-07 12:30:00,7.91,7.92,7.88,7.88,60000.0,5.2007,5.2073,5.181,5.181,60000.0
2005-03-07 13:00:00,7.88,7.89,7.86,7.88,134400.0,5.181,5.1875,5.1678,5.181,134400.0
2005-03-07 13:30:00,7.88,7.9,7.88,7.88,81200.0,5.181,5.1941,5.181,5.181,81200.0
2005-03-07 14:00:00,7.88,7.88,7.86,7.86,48000.0,5.181,5.181,5.1678,5.1678,48000.0
2005-03-07 14:30:00,7.86,7.88,7.86,7.88,66400.0,5.1678,5.181,5.1678,5.181,66400.0
2005-03-07 15:00:00,7.88,7.88,7.87,7.87,80800.0,5.181,5.181,5.1744,5.1744,80800.0
2005-03-07 15:30:00,7.87,7.87,7.85,7.87,130400.0,5.1744,5.1744,5.1612,5.1744,130400.0
2005-03-08 09:30:00,7.81,7.81,7.77,7.77,215600.0,5.1349,5.1349,5.1086,5.1086,215600.0
2005-03-08 10:00:00,7.77,7.77,7.66,7.66,350400.0,5.1086,5.1086,5.0363,5.0363,350400.0
2005-03-08 10:30:00,7.66,7.69,7.64,7.66,145200.0,5.0363,5.056,5.0232,5.0363,145200.0
2005-03-08 11:00:00,7.66,7.66,7.63,7.63,108800.0,5.0363,5.0363,5.0166,5.0166,108800.0
2005-03-08 11:30:00,7.63,7.64,7.61,7.62,404400.0,5.0166,5.0232,5.0034,5.01,404400.0
2005-03-08 12:00:00,7.62,7.64,7.62,7.63,136000.0,5.01,5.0232,5.01,5.0166,136000.0
2005-03-08 12:30:00,7.63,7.63,7.61,7.61,100800.0,5.0166,5.0166,5.0034,5.0034,100800.0
2005-03-08 13:00:00,7.61,7.64,7.61,7.64,60000.0,5.0034,5.0232,5.0034,5.0232,60000.0
2005-03-08 13:30:00,7.64,7.66,7.63,7.66,99200.0,5.0232,5.0363,5.0166,5.0363,99200.0
2005-03-08 14:00:00,7.65,7.68,7.65,7.67,96000.0,5.0297,5.0495,5.0297,5.0429,96000.0
2005-03-08 14:30:00,7.67,7.7,7.67,7.7,147600.0,5.0429,5.0626,5.0429,5.0626,147600.0
2005-03-08 15:00:00,7.7,7.75,7.7,7.73,121200.0,5.0626,5.0955,5.0626,5.0823,121200.0
2005-03-08 15:30:00,7.72,7.73,7.66,7.71,223600.0,5.0758,5.0823,5.0363,5.0692,223600.0
2005-03-09 09:30:00,7.71,7.73,7.63,7.64,77600.0,5.0692,5.0823,5.0166,5.0232,77600.0
2005-03-09 10:00:00,7.64,7.68,7.64,7.68,47200.0,5.0232,5.0495,5.0232,5.0495,47200.0
2005-03-09 10:30:00,7.68,7.71,7.67,7.68,72800.0,5.0495,5.0692,5.0429,5.0495,72800.0
2005-03-09 11:00:00,7.68,7.71,7.68,7.7,59200.0,5.0495,5.0692,5.0495,5.0626,59200.0
2005-03-09 11:30:00,7.7,7.7,7.68,7.7,68800.0,5.0626,5.0626,5.0495,5.0626,68800.0
2005-03-09 12:00:00,7.7,7.71,7.68,7.71,110400.0,5.0626,5.0692,5.0495,5.0692,110400.0
2005-03-09 12:30:00,7.71,7.72,7.7,7.7,156800.0,5.0692,5.0758,5.0626,5.0626,156800.0
2005-03-09 13:00:00,7.7,7.73,7.7,7.72,43600.0,5.0626,5.0823,5.0626,5.0758,43600.0
2005-03-09 13:30:00,7.72,7.75,7.72,7.75,104000.0,5.0758,5.0955,5.0758,5.0955,104000.0
2005-03-09 14:00:00,7.75,7.75,7.72,7.72,76800.0,5.0955,5.0955,5.0758,5.0758,76800.0
2005-03-09 14:30:00,7.72,7.74,7.72,7.72,62400.0,5.0758,5.0889,5.0758,5.0758,62400.0
2005-03-09 15:00:00,7.72,7.72,7.68,7.69,134800.0,5.0758,5.0758,5.0495,5.056,134800.0
2005-03-09 15:30:00,7.69,7.7,7.66,7.67,160000.0,5.056,5.0626,5.0363,5.0429,160000.0
2005-03-10 09:30:00,7.7,7.72,7.68,7.68,58400.0,5.0626,5.0758,5.0495,5.0495,58400.0
2005-03-10 10:00:00,7.67,7.71,7.64,7.65,99200.0,5.0429,5.0692,5.0232,5.0297,99200.0
2005-03-10 10:30:00,7.65,7.65,7.62,7.62,65200.0,5.0297,5.0297,5.01,5.01,65200.0
2005-03-10 11:00:00,7.62,7.62,7.6,7.62,38800.0,5.01,5.01,4.9969,5.01,38800.0
2005-03-10 11:30:00,7.62,7.66,7.62,7.65,61200.0,5.01,5.0363,5.01,5.0297,61200.0
2005-03-10 12:00:00,7.65,7.68,7.65,7.66,56800.0,5.0297,5.0495,5.0297,5.0363,56800.0
2005-03-10 12:30:00,7.67,7.68,7.66,7.66,24400.0,5.0429,5.0495,5.0363,5.0363,24400.0
2005-03-10 13:00:00,7.66,7.66,7.65,7.66,36000.0,5.0363,5.0363,5.0297,5.0363,36000.0
2005-03-10 13:30:00,7.66,7.7,7.66,7.7,72000.0,5.0363,5.0626,5.0363,5.0626,72000.0
2005-03-10 14:00:00,7.7,7.7,7.68,7.68,42400.0,5.0626,5.0626,5.0495,5.0495,42400.0
2005-03-10 14:30:00,7.68,7.68,7.68,7.68,24000.0,5.0495,5.0495,5.0495,5.0495,24000.0
2005-03-10 15:00:00,7.68,7.69,7.67,7.67,137600.0,5.0495,5.056,5.0429,5.0429,137600.0
2005-03-10 15:30:00,7.67,7.69,7.67,7.68,85200.0,5.0429,5.056,5.0429,5.0495,85200.0
2005-03-11 09:30:00,7.68,7.72,7.67,7.7,54000.0,5.0495,5.0758,5.0429,5.0626,54000.0
2005-03-11 10:00:00,7.69,7.7,7.67,7.68,70000.0,5.056,5.0626,5.0429,5.0495,70000.0
2005-03-11 10:30:00,7.68,7.7,7.67,7.67,86000.0,5.0495,5.0626,5.0429,5.0429,86000.0
2005-03-11 11:00:00,7.67,7.68,7.66,7.67,146800.0,5.0429,5.0495,5.0363,5.0429,146800.0
2005-03-11 11:30:00,7.67,7.67,7.64,7.64,53200.0,5.0429,5.0429,5.0232,5.0232,53200.0
2005-03-11 12:00:00,7.64,7.67,7.64,7.67,45200.0,5.0232,5.0429,5.0232,5.0429,45200.0
2005-03-11 12:30:00,7.68,7.68,7.66,7.66,59200.0,5.0495,5.0495,5.0363,5.0363,59200.0
2005-03-11 13:00:00,7.66,7.67,7.66,7.66,26400.0,5.0363,5.0429,5.0363,5.0363,26400.0
2005-03-11 13:30:00,7.66,7.66,7.65,7.66,64000.0,5.0363,5.0363,5.0297,5.0363,64000.0
2005-03-11 14:00:00,7.66,7.66,7.65,7.66,43200.0,5.0363,5.0363,5.0297,5.0363,43200.0
2005-03-11 14:30:00,7.66,7.66,7.65,7.66,62400.0,5.0363,5.0363,5.0297,5.0363,62400.0
2005-03-11 15:00:00,7.65,7.66,7.64,7.64,85600.0,5.0297,5.0363,5.0232,5.0232,85600.0
2005-03-11 15:30:00,7.64,7.64,7.63,7.63,68000.0,5.0232,5.0232,5.0166,5.0166,68000.0
2005-03-14 09:30:00,7.65,7.68,7.63,7.65,89600.0,5.0297,5.0495,5.0166,5.0297,89600.0
2005-03-14 10:00:00,7.65,7.67,7.65,7.66,89600.0,5.0297,5.0429,5.0297,5.0363,89600.0
2005-03-14 10:30:00,7.66,7.69,7.66,7.69,74800.0,5.0363,5.056,5.0363,5.056,74800.0
2005-03-14 11:00:00,7.69,7.71,7.68,7.69,84000.0,5.056,5.0692,5.0495,5.056,84000.0
2005-03-14 11:30:00,7.69,7.72,7.69,7.72,116400.0,5.056,5.0758,5.056,5.0758,116400.0
2005-03-14 12:00:00,7.72,7.74,7.72,7.72,66000.0,5.0758,5.0889,5.0758,5.0758,66000.0
2005-03-14 12:30:00,7.72,7.75,7.71,7.75,92400.0,5.0758,5.0955,5.0692,5.0955,92400.0
2005-03-14 13:00:00,7.75,7.76,7.74,7.74,88400.0,5.0955,5.1021,5.0889,5.0889,88400.0
2005-03-14 13:30:00,7.74,7.77,7.74,7.75,114000.0,5.0889,5.1086,5.0889,5.0955,114000.0
2005-03-14 14:00:00,7.75,7.77,7.75,7.75,88400.0,5.0955,5.1086,5.0955,5.0955,88400.0
2005-03-14 14:30:00,7.75,7.75,7.73,7.74,190400.0,5.0955,5.0955,5.0823,5.0889,190400.0
2005-03-14 15:00:00,7.74,7.81,7.74,7.78,261200.0,5.0889,5.1349,5.0889,5.1152,261200.0
2005-03-14 15:30:00,7.78,7.8,7.76,7.78,175200.0,5.1152,5.1284,5.1021,5.1152,175200.0
2005-03-15 09:30:00,7.76,7.78,7.71,7.72,115200.0,5.1021,5.1152,5.0692,5.0758,115200.0
2005-03-15 10:00:00,7.72,7.73,7.72,7.73,75600.0,5.0758,5.0823,5.0758,5.0823,75600.0
2005-03-15 10:30:00,7.73,7.77,7.72,7.76,67200.0,5.0823,5.1086,5.0758,5.1021,67200.0
2005-03-15 11:00:00,7.76,7.76,7.74,7.74,21600.0,5.1021,5.1021,5.0889,5.0889,21600.0
2005-03-15 11:30:00,7.74,7.74,7.7,7.7,157600.0,5.0889,5.0889,5.0626,5.0626,157600.0
2005-03-15 12:00:00,7.7,7.7,7.68,7.7,64000.0,5.0626,5.0626,5.0495,5.0626,64000.0
2005-03-15 12:30:00,7.68,7.7,7.66,7.66,50800.0,5.0495,5.0626,5.0363,5.0363,50800.0
2005-03-15 13:00:00,7.66,7.67,7.64,7.64,93600.0,5.0363,5.0429,5.0232,5.0232,93600.0
2005-03-15 13:30:00,7.64,7.64,7.6,7.61,122400.0,5.0232,5.0232,4.9969,5.0034,122400.0
2005-03-15 14:00:00,7.61,7.62,7.6,7.62,86800.0,5.0034,5.01,4.9969,5.01,86800.0
2005-03-15 14:30:00,7.62,7.62,7.59,7.62,104000.0,5.01,5.01,4.9903,5.01,104000.0
2005-03-15 15:00:00,7.62,7.66,7.62,7.63,319200.0,5.01,5.0363,5.01,5.0166,319200.0
2005-03-15 15:30:00,7.63,7.66,7.63,7.65,254000.0,5.0166,5.0363,5.0166,5.0297,254000.0
2005-03-16 09:30:00,7.66,7.72,7.66,7.71,84800.0,5.0363,5.0758,5.0363,5.0692,84800.0
2005-03-16 10:00:00,7.71,7.71,7.68,7.7,72000.0,5.0692,5.0692,5.0495,5.0626,72000.0
2005-03-16 10:30:00,7.7,7.72,7.69,7.71,78400.0,5.0626,5.0758,5.056,5.0692,78400.0
2005-03-16 11:00:00,7.71,7.72,7.7,7.72,91200.0,5.0692,5.0758,5.0626,5.0758,91200.0
2005-03-16 11:30:00,7.72,7.74,7.72,7.74,77200.0,5.0758,5.0889,5.0758,5.0889,77200.0
2005-03-16 12:00:00,7.74,7.75,7.74,7.74,71200.0,5.0889,5.0955,5.0889,5.0889,71200.0
2005-03-16 12:30:00,7.74,7.77,7.74,7.76,66000.0,5.0889,5.1086,5.0889,5.1021,66000.0
2005-03-16 13:00:00,7.77,7.77,7.75,7.76,48800.0,5.1086,5.1086,5.0955,5.1021,48800.0
2005-03-16 13:30:00,7.76,7.77,7.74,7.75,213200.0,5.1021,5.1086,5.0889,5.0955,213200.0
2005-03-16 14:00:00,7.75,7.76,7.74,7.76,93600.0,5.0955,5.1021,5.0889,5.1021,93600.0
2005-03-16 14:30:00,7.76,7.76,7.75,7.75,138400.0,5.1021,5.1021,5.0955,5.0955,138400.0
2005-03-16 15:00:00,7.76,7.77,7.75,7.77,241200.0,5.1021,5.1086,5.0955,5.1086,241200.0
2005-03-16 15:30:00,7.76,7.76,7.73,7.75,187200.0,5.1021,5.1021,5.0823,5.0955,187200.0
2005-03-17 09:30:00,7.71,7.72,7.67,7.68,101600.0,5.0692,5.0758,5.0429,5.0495,101600.0
2005-03-17 10:00:00,7.68,7.69,7.67,7.69,142000.0,5.0495,5.056,5.0429,5.056,142000.0
2005-03-17 10:30:00,7.69,7.75,7.68,7.75,123200.0,5.056,5.0955,5.0495,5.0955,123200.0
2005-03-17 11:00:00,7.75,7.78,7.74,7.77,198800.0,5.0955,5.1152,5.0889,5.1086,198800.0
2005-03-17 11:30:00,7.77,7.81,7.77,7.8,214800.0,5.1086,5.1349,5.1086,5.1284,214800.0
2005-03-17 12:00:00,7.79,7.82,7.79,7.82,132800.0,5.1218,5.1415,5.1218,5.1415,132800.0
2005-03-17 12:30:00,7.83,7.86,7.79,7.79,294800.0,5.1481,5.1678,5.1218,5.1218,294800.0
2005-03-17 13:00:00,7.79,7.84,7.79,7.84,160400.0,5.1218,5.1547,5.1218,5.1547,160400.0
2005-03-17 13:30:00,7.84,7.85,7.84,7.85,228000.0,5.1547,5.1612,5.1547,5.1612,228000.0
2005-03-17 14:00:00,7.85,7.91,7.84,7.91,410800.0,5.1612,5.2007,5.1547,5.2007,410800.0
2005-03-17 14:30:00,7.91,7.93,7.9,7.93,237600.0,5.2007,5.2138,5.1941,5.2138,237600.0
2005-03-17 15:00:00,7.93,7.93,7.92,7.92,238800.0,5.2138,5.2138,5.2073,5.2073,238800.0
2005-03-17 15:30:00,7.92,7.92,7.83,7.84,499600.0,5.2073,5.2073,5.1481,5.1547,499600.0
2005-03-18 09:30:00,7.81,7.82,7.72,7.8,535200.0,5.1349,5.1415,5.0758,5.1284,535200.0
2005-03-18 10:00:00,7.8,7.84,7.77,7.84,110000.0,5.1284,5.1547,5.1086,5.1547,110000.0
2005-03-18 10:30:00,7.84,7.86,7.82,7.86,170000.0,5.1547,5.1678,5.1415,5.1678,170000.0
2005-03-18 11:00:00,7.86,7.87,7.83,7.85,123600.0,5.1678,5.1744,5.1481,5.1612,123600.0
2005-03-18 11:30:00,7.85,7.85,7.82,7.83,56000.0,5.1612,5.1612,5.1415,5.1481,56000.0
2005-03-18 12:00:00,7.83,7.83,7.82,7.83,51200.0,5.1481,5.1481,5.1415,5.1481,51200.0
2005-03-18 12:30:00,7.83,7.83,7.79,7.8,171200.0,5.1481,5.1481,5.1218,5.1284,171200.0
2005-03-18 13:00:00,7.8,7.81,7.79,7.81,201600.0,5.1284,5.1349,5.1218,5.1349,201600.0
2005-03-18 13:30:00,7.81,7.81,7.79,7.8,116800.0,5.1349,5.1349,5.1218,5.1284,116800.0
2005-03-18 14:00:00,7.8,7.82,7.79,7.82,104400.0,5.1284,5.1415,5.1218,5.1415,104400.0
2005-03-18 14:30:00,7.82,7.83,7.81,7.82,158000.0,5.1415,5.1481,5.1349,5.1415,158000.0
2005-03-18 15:00:00,7.82,7.82,7.79,7.8,288000.0,5.1415,5.1415,5.1218,5.1284,288000.0
2005-03-18 15:30:00,7.8,7.87,7.79,7.83,670800.0,5.1284,5.1744,5.1218,5.1481,670800.0
2005-03-21 09:30:00,7.82,7.84,7.79,7.8,113200.0,5.1415,5.1547,5.1218,5.1284,113200.0
2005-03-21 10:00:00,7.8,7.81,7.78,7.79,123600.0,5.1284,5.1349,5.1152,5.1218,123600.0
2005-03-21 10:30:00,7.79,7.79,7.76,7.76,114800.0,5.1218,5.1218,5.1021,5.1021,114800.0
2005-03-21 11:00:00,7.75,7.75,7.72,7.75,125600.0,5.0955,5.0955,5.0758,5.0955,125600.0
2005-03-21 11:30:00,7.74,7.75,7.74,7.74,54800.0,5.0889,5.0955,5.0889,5.0889,54800.0
2005-03-21 12:00:00,7.74,7.75,7.74,7.74,69200.0,5.0889,5.0955,5.0889,5.0889,69200.0
2005-03-21 12:30:00,7.74,7.74,7.72,7.73,48800.0,5.0889,5.0889,5.0758,5.0823,48800.0
2005-03-21 13:00:00,7.73,7.74,7.73,7.74,55200.0,5.0823,5.0889,5.0823,5.0889,55200.0
2005-03-21 13:30:00,7.74,7.74,7.73,7.73,65200.0,5.0889,5.0889,5.0823,5.0823,65200.0
2005-03-21 14:00:00,7.73,7.73,7.7,7.7,83600.0,5.0823,5.0823,5.0626,5.0626,83600.0
2005-03-21 14:30:00,7.7,7.71,7.68,7.7,102000.0,5.0626,5.0692,5.0495,5.0626,102000.0
2005-03-21 15:00:00,7.7,7.7,7.69,7.7,90000.0,5.0626,5.0626,5.056,5.0626,90000.0
2005-03-21 15:30:00,7.7,7.71,7.69,7.7,260000.0,5.0626,5.0692,5.056,5.0626,260000.0
2005-03-22 09:30:00,7.74,7.75,7.69,7.72,72000.0,5.0889,5.0955,5.056,5.0758,72000.0
2005-03-22 10:00:00,7.72,7.76,7.72,7.75,73200.0,5.0758,5.1021,5.0758,5.0955,73200.0
2005-03-22 10:30:00,7.75,7.78,7.74,7.76,72000.0,5.0955,5.1152,5.0889,5.1021,72000.0
2005-03-22 11:00:00,7.76,7.77,7.75,7.76,52000.0,5.1021,5.1086,5.0955,5.1021,52000.0
2005-03-22 11:30:00,7.76,7.78,7.75,7.77,31200.0,5.1021,5.1152,5.0955,5.1086,31200.0
2005-03-22 12:00:00,7.77,7.77,7.74,7.75,69200.0,5.1086,5.1086,5.0889,5.0955,69200.0
2005-03-22 12:30:00,7.75,7.76,7.73,7.74,38800.0,5.0955,5.1021,5.0823,5.0889,38800.0
2005-03-22 13:00:00,7.75,7.76,7.73,7.75,28000.0,5.0955,5.1021,5.0823,5.0955,28000.0
2005-03-22 13:30:00,7.75,7.76,7.75,7.76,34000.0,5.0955,5.1021,5.0955,5.1021,34000.0
2005-03-22 14:00:00,7.76,7.77,7.74,7.75,45200.0,5.1021,5.1086,5.0889,5.0955,45200.0
2005-03-22 14:30:00,7.73,7.76,7.68,7.75,88000.0,5.0823,5.1021,5.0495,5.0955,88000.0
2005-03-22 15:00:00,7.75,7.75,7.72,7.72,98000.0,5.0955,5.0955,5.0758,5.0758,98000.0
2005-03-22 15:30:00,7.72,7.73,7.7,7.72,188400.0,5.0758,5.0823,5.0626,5.0758,188400.0
2005-03-23 09:30:00,7.77,7.78,7.72,7.76,127200.0,5.1086,5.1152,5.0758,5.1021,127200.0
2005-03-23 10:00:00,7.75,7.8,7.75,7.78,119200.0,5.0955,5.1284,5.0955,5.1152,119200.0
2005-03-23 10:30:00,7.78,7.81,7.77,7.81,66800.0,5.1152,5.1349,5.1086,5.1349,66800.0
2005-03-23 11:00:00,7.81,7.83,7.81,7.81,87200.0,5.1349,5.1481,5.1349,5.1349,87200.0
2005-03-23 11:30:00,7.81,7.81,7.79,7.8,93600.0,5.1349,5.1349,5.1218,5.1284,93600.0
2005-03-23 12:00:00,7.8,7.84,7.8,7.83,72400.0,5.1284,5.1547,5.1284,5.1481,72400.0
2005-03-23 12:30:00,7.83,7.83,7.8,7.81,62800.0,5.1481,5.1481,5.1284,5.1349,62800.0
2005-03-23 13:00:00,7.81,7.81,7.78,7.78,52800.0,5.1349,5.1349,5.1152,5.1152,52800.0
2005-03-23 13:30:00,7.79,7.79,7.77,7.78,90800.0,5.1218,5.1218,5.1086,5.1152,90800.0
2005-03-23 14:00:00,7.78,7.79,7.77,7.79,129200.0,5.1152,5.1218,5.1086,5.1218,129200.0
2005-03-23 14:30:00,7.78,7.79,7.77,7.78,117600.0,5.1152,5.1218,5.1086,5.1152,117600.0
2005-03-23 15:00:00,7.78,7.78,7.77,7.78,152000.0,5.1152,5.1152,5.1086,5.1152,152000.0
2005-03-23 15:30:00,7.78,7.79,7.77,7.77,142800.0,5.1152,5.1218,5.1086,5.1086,142800.0
2005-03-24 09:30:00,7.79,7.8,7.74,7.75,41200.0,5.1218,5.1284,5.0889,5.0955,41200.0
2005-03-24 10:00:00,7.74,7.75,7.74,7.74,33600.0,5.0889,5.0955,5.0889,5.0889,33600.0
2005-03-24 10:30:00,7.74,7.76,7.74,7.74,78400.0,5.0889,5.1021,5.0889,5.0889,78400.0
2005-03-24 11:00:00,7.74,7.74,7.73,7.74,50800.0,5.0889,5.0889,5.0823,5.0889,50800.0
2005-03-24 11:30:00,7.74,7.75,7.74,7.74,17200.0,5.0889,5.0955,5.0889,5.0889,17200.0
2005-03-24 12:00:00,7.74,7.74,7.71,7.72,57600.0,5.0889,5.0889,5.0692,5.0758,57600.0
2005-03-24 12:30:00,7.72,7.77,7.72,7.75,43600.0,5.0758,5.1086,5.0758,5.0955,43600.0
2005-03-24 13:00:00,7.75,7.76,7.73,7.73,18400.0,5.0955,5.1021,5.0823,5.0823,18400.0
2005-03-24 13:30:00,7.74,7.77,7.74,7.77,56800.0,5.0889,5.1086,5.0889,5.1086,56800.0
2005-03-24 14:00:00,7.77,7.78,7.76,7.78,87600.0,5.1086,5.1152,5.1021,5.1152,87600.0
2005-03-24 14:30:00,7.78,7.79,7.78,7.79,30400.0,5.1152,5.1218,5.1152,5.1218,30400.0
2005-03-24 15:00:00,7.79,7.79,7.75,7.75,50400.0,5.1218,5.1218,5.0955,5.0955,50400.0
2005-03-24 15:30:00,7.75,7.75,7.74,7.75,150800.0,5.0955,5.0955,5.0889,5.0955,150800.0
2005-03-28 09:30:00,7.78,7.79,7.74,7.76,66800.0,5.1152,5.1218,5.0889,5.1021,66800.0
2005-03-28 10:00:00,7.75,7.76,7.73,7.73,51200.0,5.0955,5.1021,5.0823,5.0823,51200.0
2005-03-28 10:30:00,7.73,7.74,7.73,7.73,71600.0,5.0823,5.0889,5.0823,5.0823,71600.0
2005-03-28 11:00:00,7.73,7.73,7.72,7.72,36800.0,5.0823,5.0823,5.0758,5.0758,36800.0
2005-03-28 11:30:00,7.72,7.72,7.7,7.7,39600.0,5.0758,5.0758,5.0626,5.0626,39600.0
2005-03-28 12:00:00,7.71,7.72,7.7,7.71,30000.0,5.0692,5.0758,5.0626,5.0692,30000.0
2005-03-28 12:30:00,7.72,7.72,7.71,7.71,37200.0,5.0758,5.0758,5.0692,5.0692,37200.0
2005-03-28 13:00:00,7.71,7.75,7.71,7.75,48800.0,5.0692,5.0955,5.0692,5.0955,48800.0
2005-03-28 13:30:00,7.74,7.75,7.73,7.73,14400.0,5.0889,5.0955,5.0823,5.0823,14400.0
2005-03-28 14:00:00,7.74,7.74,7.71,7.73,42000.0,5.0889,5.0889,5.0692,5.0823,42000.0
2005-03-28 14:30:00,7.73,7.74,7.72,7.73,69200.0,5.0823,5.0889,5.0758,5.0823,69200.0
2005-03-28 15:00:00,7.74,7.74,7.71,7.71,65200.0,5.0889,5.0889,5.0692,5.0692,65200.0
2005-03-28 15:30:00,7.71,7.71,7.68,7.68,272000.0,5.0692,5.0692,5.0495,5.0495,272000.0
2005-03-29 09:30:00,7.69,7.7,7.64,7.64,36400.0,5.056,5.0626,5.0232,5.0232,36400.0
2005-03-29 10:00:00,7.64,7.66,7.63,7.66,80000.0,5.0232,5.0363,5.0166,5.0363,80000.0
2005-03-29 10:30:00,7.66,7.7,7.66,7.69,71200.0,5.0363,5.0626,5.0363,5.056,71200.0
2005-03-29 11:00:00,7.69,7.69,7.67,7.68,61200.0,5.056,5.056,5.0429,5.0495,61200.0
2005-03-29 11:30:00,7.68,7.68,7.67,7.68,64000.0,5.0495,5.0495,5.0429,5.0495,64000.0
2005-03-29 12:00:00,7.68,7.68,7.66,7.67,47600.0,5.0495,5.0495,5.0363,5.0429,47600.0
2005-03-29 12:30:00,7.66,7.67,7.65,7.65,29200.0,5.0363,5.0429,5.0297,5.0297,29200.0
2005-03-29 13:00:00,7.65,7.65,7.63,7.63,98800.0,5.0297,5.0297,5.0166,5.0166,98800.0
2005-03-29 13:30:00,7.63,7.65,7.63,7.64,56000.0,5.0166,5.0297,5.0166,5.0232,56000.0
2005-03-29 14:00:00,7.64,7.65,7.61,7.61,59600.0,5.0232,5.0297,5.0034,5.0034,59600.0
2005-03-29 14:30:00,7.61,7.62,7.61,7.62,42800.0,5.0034,5.01,5.0034,5.01,42800.0
2005-03-29 15:00:00,7.62,7.65,7.62,7.65,72400.0,5.01,5.0297,5.01,5.0297,72400.0
2005-03-29 15:30:00,7.65,7.65,7.63,7.64,256400.0,5.0297,5.0297,5.0166,5.0232,256400.0
2005-03-30 09:30:00,7.67,7.68,7.62,7.67,50000.0,5.0429,5.0495,5.01,5.0429,50000.0
2005-03-30 10:00:00,7.67,7.69,7.67,7.68,30800.0,5.0429,5.056,5.0429,5.0495,30800.0
2005-03-30 10:30:00,7.68,7.71,7.68,7.71,54400.0,5.0495,5.0692,5.0495,5.0692,54400.0
2005-03-30 11:00:00,7.71,7.71,7.69,7.7,42800.0,5.0692,5.0692,5.056,5.0626,42800.0
2005-03-30 11:30:00,7.7,7.72,7.69,7.72,94000.0,5.0626,5.0758,5.056,5.0758,94000.0
2005-03-30 12:00:00,7.72,7.72,7.69,7.72,50400.0,5.0758,5.0758,5.056,5.0758,50400.0
2005-03-30 12:30:00,7.72,7.72,7.7,7.7,46400.0,5.0758,5.0758,5.0626,5.0626,46400.0
2005-03-30 13:00:00,7.7,7.72,7.7,7.72,63600.0,5.0626,5.0758,5.0626,5.0758,63600.0
2005-03-30 13:30:00,7.72,7.73,7.7,7.71,62000.0,5.0758,5.0823,5.0626,5.0692,62000.0
2005-03-30 14:00:00,7.72,7.72,7.7,7.7,74400.0,5.0758,5.0758,5.0626,5.0626,74400.0
2005-03-30 14:30:00,7.71,7.72,7.71,7.72,40000.0,5.0692,5.0758,5.0692,5.0758,40000.0
2005-03-30 15:00:00,7.72,7.74,7.71,7.73,66800.0,5.0758,5.0889,5.0692,5.0823,66800.0
2005-03-30 15:30:00,7.73,7.74,7.73,7.74,104000.0,5.0823,5.0889,5.0823,5.0889,104000.0
2005-03-31 09:30:00,7.73,7.78,7.71,7.78,105200.0,5.0823,5.1152,5.0692,5.1152,105200.0
2005-03-31 10:00:00,7.77,7.77,7.71,7.72,35600.0,5.1086,5.1086,5.0692,5.0758,35600.0
2005-03-31 10:30:00,7.72,7.74,7.71,7.74,70000.0,5.0758,5.0889,5.0692,5.0889,70000.0
2005-03-31 11:00:00,7.74,7.76,7.74,7.75,71600.0,5.0889,5.1021,5.0889,5.0955,71600.0
2005-03-31 11:30:00,7.74,7.77,7.73,7.77,67200.0,5.0889,5.1086,5.0823,5.1086,67200.0
2005-03-31 12:00:00,7.77,7.77,7.75,7.75,34800.0,5.1086,5.1086,5.0955,5.0955,34800.0
2005-03-31 12:30:00,7.75,7.76,7.75,7.76,27600.0,5.0955,5.1021,5.0955,5.1021,27600.0
2005-03-31 13:00:00,7.76,7.76,7.75,7.75,28400.0,5.1021,5.1021,5.0955,5.0955,28400.0
2005-03-31 13:30:00,7.76,7.76,7.74,7.75,45600.0,5.1021,5.1021,5.0889,5.0955,45600.0
2005-03-31 14:00:00,7.75,7.76,7.74,7.76,44400.0,5.0955,5.1021,5.0889,5.1021,44400.0
2005-03-31 14:30:00,7.76,7.76,7.75,7.75,52400.0,5.1021,5.1021,5.0955,5.0955,52400.0
2005-03-31 15:00:00,7.75,7.77,7.75,7.76,50000.0,5.0955,5.1086,5.0955,5.1021,50000.0
2005-03-31 15:30:00,7.76,7.78,7.74,7.77,165200.0,5.1021,5.1152,5.0889,5.1086,165200.0
2005-04-01 09:30:00,7.81,7.83,7.79,7.8,64400.0,5.1349,5.1481,5.1218,5.1284,64400.0
2005-04-01 10:00:00,7.8,7.82,7.74,7.75,77600.0,5.1284,5.1415,5.0889,5.0955,77600.0
2005-04-01 10:30:00,7.75,7.78,7.74,7.74,68400.0,5.0955,5.1152,5.0889,5.0889,68400.0
2005-04-01 11:00:00,7.73,7.76,7.72,7.76,60000.0,5.0823,5.1021,5.0758,5.1021,60000.0
2005-04-01 11:30:00,7.76,7.77,7.74,7.75,42400.0,5.1021,5.1086,5.0889,5.0955,42400.0
2005-04-01 12:00:00,7.75,7.76,7.72,7.72,54400.0,5.0955,5.1021,5.0758,5.0758,54400.0
2005-04-01 12:30:00,7.72,7.73,7.69,7.69,60400.0,5.0758,5.0823,5.056,5.056,60400.0
2005-04-01 13:00:00,7.69,7.73,7.69,7.72,45600.0,5.056,5.0823,5.056,5.0758,45600.0
2005-04-01 13:30:00,7.72,7.72,7.7,7.7,62400.0,5.0758,5.0758,5.0626,5.0626,62400.0
2005-04-01 14:00:00,7.71,7.75,7.71,7.73,56400.0,5.0692,5.0955,5.0692,5.0823,56400.0
2005-04-01 14:30:00,7.73,7.74,7.71,7.71,75200.0,5.0823,5.0889,5.0692,5.0692,75200.0
2005-04-01 15:00:00,7.71,7.74,7.71,7.73,48000.0,5.0692,5.0889,5.0692,5.0823,48000.0
2005-04-01 15:30:00,7.73,7.76,7.73,7.74,104800.0,5.0823,5.1021,5.0823,5.0889,104800.0
2005-04-04 09:30:00,7.75,7.76,7.73,7.75,40800.0,5.0955,5.1021,5.0823,5.0955,40800.0
2005-04-04 10:00:00,7.75,7.76,7.72,7.72,28000.0,5.0955,5.1021,5.0758,5.0758,28000.0
2005-04-04 10:30:00,7.72,7.76,7.72,7.74,47600.0,5.0758,5.1021,5.0758,5.0889,47600.0
2005-04-04 11:00:00,7.73,7.76,7.72,7.74,40800.0,5.0823,5.1021,5.0758,5.0889,40800.0
2005-04-04 11:30:00,7.73,7.75,7.73,7.74,14000.0,5.0823,5.0955,5.0823,5.0889,14000.0
2005-04-04 12:00:00,7.74,7.74,7.72,7.72,20000.0,5.0889,5.0889,5.0758,5.0758,20000.0
2005-04-04 12:30:00,7.72,7.74,7.72,7.72,13600.0,5.0758,5.0889,5.0758,5.0758,13600.0
2005-04-04 13:00:00,7.72,7.73,7.7,7.71,30000.0,5.0758,5.0823,5.0626,5.0692,30000.0
2005-04-04 13:30:00,7.71,7.74,7.7,7.73,32400.0,5.0692,5.0889,5.0626,5.0823,32400.0
2005-04-04 14:00:00,7.74,7.74,7.73,7.73,17600.0,5.0889,5.0889,5.0823,5.0823,17600.0
2005-04-04 14:30:00,7.73,7.74,7.73,7.74,40000.0,5.0823,5.0889,5.0823,5.0889,40000.0
2005-04-04 15:00:00,7.73,7.74,7.72,7.74,45200.0,5.0823,5.0889,5.0758,5.0889,45200.0
2005-04-04 15:30:00,7.74,7.75,7.73,7.75,44400.0,5.0889,5.0955,5.0823,5.0955,44400.0
2005-04-05 09:30:00,7.75,7.75,7.72,7.75,48800.0,5.0955,5.0955,5.0758,5.0955,48800.0
2005-04-05 10:00:00,7.75,7.79,7.75,7.78,42000.0,5.0955,5.1218,5.0955,5.1152,42000.0
2005-04-05 10:30:00,7.78,7.8,7.76,7.76,48800.0,5.1152,5.1284,5.1021,5.1021,48800.0
2005-04-05 11:00:00,7.76,7.76,7.74,7.74,48800.0,5.1021,5.1021,5.0889,5.0889,48800.0
2005-04-05 11:30:00,7.74,7.77,7.74,7.75,39600.0,5.0889,5.1086,5.0889,5.0955,39600.0
2005-04-05 12:00:00,7.75,7.77,7.75,7.77,27200.0,5.0955,5.1086,5.0955,5.1086,27200.0
2005-04-05 12:30:00,7.76,7.78,7.76,7.77,40000.0,5.1021,5.1152,5.1021,5.1086,40000.0
2005-04-05 13:00:00,7.77,7.79,7.77,7.78,32800.0,5.1086,5.1218,5.1086,5.1152,32800.0
2005-04-05 13:30:00,7.78,7.81,7.78,7.81,64400.0,5.1152,5.1349,5.1152,5.1349,64400.0
2005-04-05 14:00:00,7.8,7.81,7.78,7.81,127600.0,5.1284,5.1349,5.1152,5.1349,127600.0
2005-04-05 14:30:00,7.81,7.82,7.81,7.81,46000.0,5.1349,5.1415,5.1349,5.1349,46000.0
2005-04-05 15:00:00,7.81,7.82,7.8,7.81,62800.0,5.1349,5.1415,5.1284,5.1349,62800.0
2005-04-05 15:30:00,7.81,7.81,7.79,7.81,68400.0,5.1349,5.1349,5.1218,5.1349,68400.0
2005-04-06 09:30:00,7.81,7.81,7.74,7.77,58800.0,5.1349,5.1349,5.0889,5.1086,58800.0
2005-04-06 10:00:00,7.77,7.8,7.77,7.8,42400.0,5.1086,5.1284,5.1086,5.1284,42400.0
2005-04-06 10:30:00,7.8,7.81,7.78,7.79,49200.0,5.1284,5.1349,5.1152,5.1218,49200.0
2005-04-06 11:00:00,7.79,7.81,7.78,7.81,42400.0,5.1218,5.1349,5.1152,5.1349,42400.0
2005-04-06 11:30:00,7.81,7.81,7.79,7.8,19200.0,5.1349,5.1349,5.1218,5.1284,19200.0
2005-04-06 12:00:00,7.8,7.81,7.8,7.8,40000.0,5.1284,5.1349,5.1284,5.1284,40000.0
2005-04-06 12:30:00,7.79,7.8,7.79,7.79,22000.0,5.1218,5.1284,5.1218,5.1218,22000.0
2005-04-06 13:00:00,7.79,7.79,7.78,7.79,30000.0,5.1218,5.1218,5.1152,5.1218,30000.0
2005-04-06 13:30:00,7.79,7.79,7.75,7.77,48400.0,5.1218,5.1218,5.0955,5.1086,48400.0
2005-04-06 14:00:00,7.77,7.79,7.76,7.79,22000.0,5.1086,5.1218,5.1021,5.1218,22000.0
2005-04-06 14:30:00,7.79,7.79,7.77,7.79,54400.0,5.1218,5.1218,5.1086,5.1218,54400.0
2005-04-06 15:00:00,7.79,7.79,7.78,7.78,54400.0,5.1218,5.1218,5.1152,5.1152,54400.0
2005-04-06 15:30:00,7.78,7.78,7.76,7.78,88800.0,5.1152,5.1152,5.1021,5.1152,88800.0
2005-04-07 09:30:00,7.74,7.8,7.72,7.79,132800.0,5.0889,5.1284,5.0758,5.1218,132800.0
2005-04-07 10:00:00,7.79,7.79,7.77,7.79,44000.0,5.1218,5.1218,5.1086,5.1218,44000.0
2005-04-07 10:30:00,7.79,7.8,7.79,7.8,36400.0,5.1218,5.1284,5.1218,5.1284,36400.0
2005-04-07 11:00:00,7.8,7.8,7.78,7.78,37200.0,5.1284,5.1284,5.1152,5.1152,37200.0
2005-04-07 11:30:00,7.78,7.79,7.77,7.77,28400.0,5.1152,5.1218,5.1086,5.1086,28400.0
2005-04-07 12:00:00,7.77,7.78,7.77,7.78,11200.0,5.1086,5.1152,5.1086,5.1152,11200.0
2005-04-07 12:30:00,7.78,7.82,7.78,7.81,52800.0,5.1152,5.1415,5.1152,5.1349,52800.0
2005-04-07 13:00:00,7.81,7.83,7.8,7.81,78000.0,5.1349,5.1481,5.1284,5.1349,78000.0
2005-04-07 13:30:00,7.82,7.82,7.79,7.8,31200.0,5.1415,5.1415,5.1218,5.1284,31200.0
2005-04-07 14:00:00,7.8,7.8,7.79,7.79,31200.0,5.1284,5.1284,5.1218,5.1218,31200.0
2005-04-07 14:30:00,7.79,7.81,7.79,7.8,51600.0,5.1218,5.1349,5.1218,5.1284,51600.0
2005-04-07 15:00:00,7.8,7.8,7.78,7.78,44400.0,5.1284,5.1284,5.1152,5.1152,44400.0
2005-04-07 15:30:00,7.78,7.78,7.76,7.76,246800.0,5.1152,5.1152,5.1021,5.1021,246800.0
2005-04-08 09:30:00,7.73,7.74,7.67,7.69,136800.0,5.0823,5.0889,5.0429,5.056,136800.0
2005-04-08 10:00:00,7.69,7.71,7.68,7.7,173200.0,5.056,5.0692,5.0495,5.0626,173200.0
2005-04-08 10:30:00,7.71,7.71,7.69,7.71,125200.0,5.0692,5.0692,5.056,5.0692,125200.0
2005-04-08 11:00:00,7.71,7.72,7.71,7.71,397600.0,5.0692,5.0758,5.0692,5.0692,397600.0
2005-04-08 11:30:00,7.71,7.71,7.67,7.68,81200.0,5.0692,5.0692,5.0429,5.0495,81200.0
2005-04-08 12:00:00,7.68,7.69,7.68,7.69,44800.0,5.0495,5.056,5.0495,5.056,44800.0
2005-04-08 12:30:00,7.7,7.7,7.68,7.68,42400.0,5.0626,5.0626,5.0495,5.0495,42400.0
2005-04-08 13:00:00,7.67,7.68,7.67,7.67,40400.0,5.0429,5.0495,5.0429,5.0429,40400.0
2005-04-08 13:30:00,7.67,7.68,7.67,7.68,33600.0,5.0429,5.0495,5.0429,5.0495,33600.0
2005-04-08 14:00:00,7.68,7.68,7.66,7.67,66800.0,5.0495,5.0495,5.0363,5.0429,66800.0
2005-04-08 14:30:00,7.67,7.69,7.67,7.69,88800.0,5.0429,5.056,5.0429,5.056,88800.0
2005-04-08 15:00:00,7.69,7.71,7.69,7.71,115600.0,5.056,5.0692,5.056,5.0692,115600.0
2005-04-08 15:30:00,7.71,7.71,7.7,7.7,94000.0,5.0692,5.0692,5.0626,5.0626,94000.0
2005-04-11 09:30:00,7.71,7.73,7.68,7.68,62800.0,5.0692,5.0823,5.0495,5.0495,62800.0
2005-04-11 10:00:00,7.66,7.68,7.65,7.67,48800.0,5.0363,5.0495,5.0297,5.0429,48800.0
2005-04-11 10:30:00,7.67,7.68,7.66,7.68,67600.0,5.0429,5.0495,5.0363,5.0495,67600.0
2005-04-11 11:00:00,7.68,7.68,7.67,7.67,28400.0,5.0495,5.0495,5.0429,5.0429,28400.0
2005-04-11 11:30:00,7.67,7.67,7.66,7.67,26400.0,5.0429,5.0429,5.0363,5.0429,26400.0
2005-04-11 12:00:00,7.67,7.67,7.65,7.67,29200.0,5.0429,5.0429,5.0297,5.0429,29200.0
2005-04-11 12:30:00,7.67,7.68,7.65,7.65,23600.0,5.0429,5.0495,5.0297,5.0297,23600.0
2005-04-11 13:00:00,7.65,7.65,7.64,7.65,12800.0,5.0297,5.0297,5.0232,5.0297,12800.0
2005-04-11 13:30:00,7.65,7.66,7.64,7.64,13200.0,5.0297,5.0363,5.0232,5.0232,13200.0
2005-04-11 14:00:00,7.64,7.64,7.63,7.63,32400.0,5.0232,5.0232,5.0166,5.0166,32400.0
2005-04-11 14:30:00,7.64,7.64,7.63,7.64,24000.0,5.0232,5.0232,5.0166,5.0232,24000.0
2005-04-11 15:00:00,7.64,7.64,7.63,7.63,67600.0,5.0232,5.0232,5.0166,5.0166,67600.0
2005-04-11 15:30:00,7.63,7.63,7.61,7.61,98000.0,5.0166,5.0166,5.0034,5.0034,98000.0
2005-04-12 09:30:00,7.59,7.59,7.56,7.57,69600.0,4.9903,4.9903,4.9706,4.9771,69600.0
2005-04-12 10:00:00,7.57,7.59,7.56,7.59,108800.0,4.9771,4.9903,4.9706,4.9903,108800.0
2005-04-12 10:30:00,7.59,7.59,7.56,7.57,60800.0,4.9903,4.9903,4.9706,4.9771,60800.0
2005-04-12 11:00:00,7.57,7.6,7.57,7.6,22000.0,4.9771,4.9969,4.9771,4.9969,22000.0
2005-04-12 11:30:00,7.59,7.61,7.59,7.61,13600.0,4.9903,5.0034,4.9903,5.0034,13600.0
2005-04-12 12:00:00,7.61,7.62,7.61,7.61,39200.0,5.0034,5.01,5.0034,5.0034,39200.0
2005-04-12 12:30:00,7.61,7.61,7.61,7.61,19200.0,5.0034,5.0034,5.0034,5.0034,19200.0
2005-04-12 13:00:00,7.61,7.61,7.6,7.61,36800.0,5.0034,5.0034,4.9969,5.0034,36800.0
2005-04-12 13:30:00,7.61,7.61,7.59,7.6,67600.0,5.0034,5.0034,4.9903,4.9969,67600.0
2005-04-12 14:00:00,7.6,7.68,7.6,7.66,144000.0,4.9969,5.0495,4.9969,5.0363,144000.0
2005-04-12 14:30:00,7.66,7.68,7.65,7.68,56000.0,5.0363,5.0495,5.0297,5.0495,56000.0
2005-04-12 15:00:00,7.68,7.69,7.66,7.67,42400.0,5.0495,5.056,5.0363,5.0429,42400.0
2005-04-12 15:30:00,7.67,7.68,7.65,7.65,132800.0,5.0429,5.0495,5.0297,5.0297,132800.0
2005-04-13 09:30:00,7.66,7.66,7.61,7.63,31600.0,5.0363,5.0363,5.0034,5.0166,31600.0
2005-04-13 10:00:00,7.63,7.64,7.62,7.64,32800.0,5.0166,5.0232,5.01,5.0232,32800.0
2005-04-13 10:30:00,7.64,7.66,7.62,7.64,62000.0,5.0232,5.0363,5.01,5.0232,62000.0
2005-04-13 11:00:00,7.64,7.64,7.61,7.64,28800.0,5.0232,5.0232,5.0034,5.0232,28800.0
2005-04-13 11:30:00,7.63,7.65,7.63,7.63,21600.0,5.0166,5.0297,5.0166,5.0166,21600.0
2005-04-13 12:00:00,7.64,7.64,7.63,7.64,10000.0,5.0232,5.0232,5.0166,5.0232,10000.0
2005-04-13 12:30:00,7.64,7.66,7.63,7.66,30000.0,5.0232,5.0363,5.0166,5.0363,30000.0
2005-04-13 13:00:00,7.66,7.66,7.63,7.63,31200.0,5.0363,5.0363,5.0166,5.0166,31200.0
2005-04-13 13:30:00,7.62,7.63,7.61,7.62,42000.0,5.01,5.0166,5.0034,5.01,42000.0
2005-04-13 14:00:00,7.62,7.65,7.62,7.63,45200.0,5.01,5.0297,5.01,5.0166,45200.0
2005-04-13 14:30:00,7.64,7.66,7.63,7.64,56000.0,5.0232,5.0363,5.0166,5.0232,56000.0
2005-04-13 15:00:00,7.64,7.65,7.62,7.63,57600.0,5.0232,5.0297,5.01,5.0166,57600.0
2005-04-13 15:30:00,7.63,7.64,7.61,7.62,132000.0,5.0166,5.0232,5.0034,5.01,132000.0
2005-04-14 09:30:00,7.62,7.64,7.6,7.64,92000.0,5.01,5.0232,4.9969,5.0232,92000.0
2005-04-14 10:00:00,7.64,7.64,7.6,7.62,42400.0,5.0232,5.0232,4.9969,5.01,42400.0
2005-04-14 10:30:00,7.61,7.61,7.6,7.6,31200.0,5.0034,5.0034,4.9969,4.9969,31200.0
2005-04-14 11:00:00,7.6,7.63,7.6,7.62,21600.0,4.9969,5.0166,4.9969,5.01,21600.0
2005-04-14 11:30:00,7.62,7.63,7.61,7.63,204000.0,5.01,5.0166,5.0034,5.0166,204000.0
2005-04-14 12:00:00,7.62,7.64,7.62,7.64,44800.0,5.01,5.0232,5.01,5.0232,44800.0
2005-04-14 12:30:00,7.64,7.64,7.63,7.63,15200.0,5.0232,5.0232,5.0166,5.0166,15200.0
2005-04-14 13:00:00,7.63,7.63,7.6,7.6,60800.0,5.0166,5.0166,4.9969,4.9969,60800.0
2005-04-14 13:30:00,7.6,7.61,7.59,7.6,66800.0,4.9969,5.0034,4.9903,4.9969,66800.0
2005-04-14 14:00:00,7.6,7.61,7.59,7.6,75600.0,4.9969,5.0034,4.9903,4.9969,75600.0
2005-04-14 14:30:00,7.6,7.6,7.59,7.6,52000.0,4.9969,4.9969,4.9903,4.9969,52000.0
2005-04-14 15:00:00,7.58,7.6,7.58,7.59,70400.0,4.9837,4.9969,4.9837,4.9903,70400.0
2005-04-14 15:30:00,7.59,7.6,7.56,7.57,78800.0,4.9903,4.9969,4.9706,4.9771,78800.0
2005-04-15 09:30:00,7.57,7.59,7.54,7.57,86000.0,4.9771,4.9903,4.9574,4.9771,86000.0
2005-04-15 10:00:00,7.56,7.56,7.51,7.53,53600.0,4.9706,4.9706,4.9377,4.9508,53600.0
2005-04-15 10:30:00,7.53,7.55,7.53,7.55,30400.0,4.9508,4.964,4.9508,4.964,30400.0
2005-04-15 11:00:00,7.54,7.56,7.53,7.55,48000.0,4.9574,4.9706,4.9508,4.964,48000.0
2005-04-15 11:30:00,7.55,7.55,7.53,7.54,30400.0,4.964,4.964,4.9508,4.9574,30400.0
2005-04-15 12:00:00,7.53,7.55,7.53,7.55,39600.0,4.9508,4.964,4.9508,4.964,39600.0
2005-04-15 12:30:00,7.55,7.56,7.53,7.53,27200.0,4.964,4.9706,4.9508,4.9508,27200.0
2005-04-15 13:00:00,7.53,7.56,7.53,7.56,53200.0,4.9508,4.9706,4.9508,4.9706,53200.0
2005-04-15 13:30:00,7.56,7.56,7.55,7.55,50400.0,4.9706,4.9706,4.964,4.964,50400.0
2005-04-15 14:00:00,7.55,7.58,7.55,7.57,88400.0,4.964,4.9837,4.964,4.9771,88400.0
2005-04-15 14:30:00,7.56,7.58,7.55,7.57,50400.0,4.9706,4.9837,4.964,4.9771,50400.0
2005-04-15 15:00:00,7.57,7.57,7.55,7.56,78400.0,4.9771,4.9771,4.964,4.9706,78400.0
2005-04-15 15:30:00,7.56,7.56,7.51,7.53,160800.0,4.9706,4.9706,4.9377,4.9508,160800.0
2005-04-18 09:30:00,7.51,7.55,7.5,7.51,87200.0,4.9377,4.964,4.9311,4.9377,87200.0
2005-04-18 10:00:00,7.52,7.52,7.47,7.47,74400.0,4.9443,4.9443,4.9114,4.9114,74400.0
2005-04-18 10:30:00,7.47,7.47,7.43,7.43,120800.0,4.9114,4.9114,4.8851,4.8851,120800.0
2005-04-18 11:00:00,7.43,7.46,7.43,7.43,46800.0,4.8851,4.9048,4.8851,4.8851,46800.0
2005-04-18 11:30:00,7.43,7.43,7.39,7.4,100800.0,4.8851,4.8851,4.8588,4.8654,100800.0
2005-04-18 12:00:00,7.4,7.42,7.39,7.41,88800.0,4.8654,4.8785,4.8588,4.8719,88800.0
2005-04-18 12:30:00,7.41,7.47,7.4,7.47,64000.0,4.8719,4.9114,4.8654,4.9114,64000.0
2005-04-18 13:00:00,7.46,7.47,7.44,7.46,90000.0,4.9048,4.9114,4.8917,4.9048,90000.0
2005-04-18 13:30:00,7.46,7.48,7.45,7.46,30800.0,4.9048,4.918,4.8982,4.9048,30800.0
2005-04-18 14:00:00,7.46,7.48,7.45,7.47,84800.0,4.9048,4.918,4.8982,4.9114,84800.0
2005-04-18 14:30:00,7.46,7.48,7.44,7.45,60000.0,4.9048,4.918,4.8917,4.8982,60000.0
2005-04-18 15:00:00,7.46,7.48,7.45,7.47,96800.0,4.9048,4.918,4.8982,4.9114,96800.0
2005-04-18 15:30:00,7.47,7.47,7.43,7.43,68800.0,4.9114,4.9114,4.8851,4.8851,68800.0
2005-04-19 09:30:00,7.42,7.42,7.38,7.4,140800.0,4.8785,4.8785,4.8522,4.8654,140800.0
2005-04-19 10:00:00,7.39,7.43,7.39,7.41,143600.0,4.8588,4.8851,4.8588,4.8719,143600.0
2005-04-19 10:30:00,7.41,7.43,7.39,7.39,153200.0,4.8719,4.8851,4.8588,4.8588,153200.0
2005-04-19 11:00:00,7.39,7.41,7.39,7.4,91600.0,4.8588,4.8719,4.8588,4.8654,91600.0
2005-04-19 11:30:00,7.4,7.42,7.4,7.42,75200.0,4.8654,4.8785,4.8654,4.8785,75200.0
2005-04-19 12:00:00,7.41,7.42,7.4,7.4,67200.0,4.8719,4.8785,4.8654,4.8654,67200.0
2005-04-19 12:30:00,7.4,7.43,7.4,7.43,76800.0,4.8654,4.8851,4.8654,4.8851,76800.0
2005-04-19 13:00:00,7.42,7.42,7.39,7.42,108400.0,4.8785,4.8785,4.8588,4.8785,108400.0
2005-04-19 13:30:00,7.42,7.43,7.41,7.43,141600.0,4.8785,4.8851,4.8719,4.8851,141600.0
2005-04-19 14:00:00,7.43,7.43,7.41,7.41,100000.0,4.8851,4.8851,4.8719,4.8719,100000.0
2005-04-19 14:30:00,7.41,7.41,7.4,7.41,146800.0,4.8719,4.8719,4.8654,4.8719,146800.0
2005-04-19 15:00:00,7.41,7.42,7.4,7.42,108000.0,4.8719,4.8785,4.8654,4.8785,108000.0
2005-04-19 15:30:00,7.42,7.43,7.41,7.42,112400.0,4.8785,4.8851,4.8719,4.8785,112400.0
2005-04-20 09:30:00,7.41,7.41,7.33,7.33,57600.0,4.8936,4.8936,4.8407,4.8407,57600.0
2005-04-20 10:00:00,7.33,7.38,7.31,7.38,50800.0,4.8407,4.8737,4.8275,4.8737,50800.0
2005-04-20 10:30:00,7.38,7.4,7.38,7.39,215600.0,4.8737,4.887,4.8737,4.8803,215600.0
2005-04-20 11:00:00,7.39,7.42,7.37,7.37,60000.0,4.8803,4.9002,4.8671,4.8671,60000.0
2005-04-20 11:30:00,7.37,7.41,7.37,7.41,39600.0,4.8671,4.8936,4.8671,4.8936,39600.0
2005-04-20 12:00:00,7.4,7.4,7.38,7.38,92400.0,4.887,4.887,4.8737,4.8737,92400.0
2005-04-20 12:30:00,7.38,7.38,7.31,7.31,39600.0,4.8737,4.8737,4.8275,4.8275,39600.0
2005-04-20 13:00:00,7.31,7.33,7.31,7.32,93600.0,4.8275,4.8407,4.8275,4.8341,93600.0
2005-04-20 13:30:00,7.32,7.33,7.31,7.32,70800.0,4.8341,4.8407,4.8275,4.8341,70800.0
2005-04-20 14:00:00,7.32,7.32,7.3,7.3,98800.0,4.8341,4.8341,4.8209,4.8209,98800.0
2005-04-20 14:30:00,7.3,7.36,7.3,7.36,121200.0,4.8209,4.8605,4.8209,4.8605,121200.0
2005-04-20 15:00:00,7.36,7.37,7.35,7.35,126400.0,4.8605,4.8671,4.8539,4.8539,126400.0
2005-04-20 15:30:00,7.35,7.35,7.32,7.33,159600.0,4.8539,4.8539,4.8341,4.8407,159600.0
2005-04-21 09:30:00,7.6,7.71,7.59,7.68,355200.0,5.019,5.0917,5.0124,5.0719,355200.0
2005-04-21 10:00:00,7.68,7.68,7.65,7.65,363200.0,5.0719,5.0719,5.0521,5.0521,363200.0
2005-04-21 10:30:00,7.65,7.65,7.53,7.53,380800.0,5.0521,5.0521,4.9728,4.9728,380800.0
2005-04-21 11:00:00,7.53,7.53,7.5,7.5,237200.0,4.9728,4.9728,4.953,4.953,237200.0
2005-04-21 11:30:00,7.5,7.52,7.5,7.52,199200.0,4.953,4.9662,4.953,4.9662,199200.0
2005-04-21 12:00:00,7.52,7.57,7.52,7.56,146000.0,4.9662,4.9992,4.9662,4.9926,146000.0
2005-04-21 12:30:00,7.56,7.56,7.56,7.56,106800.0,4.9926,4.9926,4.9926,4.9926,106800.0
2005-04-21 13:00:00,7.56,7.56,7.54,7.54,74400.0,4.9926,4.9926,4.9794,4.9794,74400.0
2005-04-21 13:30:00,7.54,7.55,7.52,7.52,366000.0,4.9794,4.986,4.9662,4.9662,366000.0
2005-04-21 14:00:00,7.52,7.56,7.52,7.55,93600.0,4.9662,4.9926,4.9662,4.986,93600.0
2005-04-21 14:30:00,7.55,7.55,7.53,7.53,131200.0,4.986,4.986,4.9728,4.9728,131200.0
2005-04-21 15:00:00,7.53,7.57,7.53,7.57,294400.0,4.9728,4.9992,4.9728,4.9992,294400.0
2005-04-21 15:30:00,7.57,7.57,7.54,7.54,301600.0,4.9992,4.9992,4.9794,4.9794,301600.0
2005-04-22 09:30:00,7.57,7.67,7.56,7.65,148400.0,4.9992,5.0653,4.9926,5.0521,148400.0
2005-04-22 10:00:00,7.65,7.68,7.65,7.67,202400.0,5.0521,5.0719,5.0521,5.0653,202400.0
2005-04-22 10:30:00,7.68,7.7,7.67,7.69,131600.0,5.0719,5.0851,5.0653,5.0785,131600.0
2005-04-22 11:00:00,7.69,7.72,7.69,7.71,302400.0,5.0785,5.0983,5.0785,5.0917,302400.0
2005-04-22 11:30:00,7.71,7.73,7.71,7.72,154800.0,5.0917,5.1049,5.0917,5.0983,154800.0
2005-04-22 12:00:00,7.73,7.73,7.71,7.71,107200.0,5.1049,5.1049,5.0917,5.0917,107200.0
2005-04-22 12:30:00,7.71,7.73,7.71,7.71,110400.0,5.0917,5.1049,5.0917,5.0917,110400.0
2005-04-22 13:00:00,7.71,7.73,7.71,7.71,111200.0,5.0917,5.1049,5.0917,5.0917,111200.0
2005-04-22 13:30:00,7.7,7.71,7.7,7.71,87200.0,5.0851,5.0917,5.0851,5.0917,87200.0
2005-04-22 14:00:00,7.71,7.71,7.64,7.65,88000.0,5.0917,5.0917,5.0454,5.0521,88000.0
2005-04-22 14:30:00,7.65,7.65,7.59,7.6,98400.0,5.0521,5.0521,5.0124,5.019,98400.0
2005-04-22 15:00:00,7.6,7.62,7.56,7.56,81200.0,5.019,5.0322,4.9926,4.9926,81200.0
2005-04-22 15:30:00,7.56,7.64,7.56,7.63,294800.0,4.9926,5.0454,4.9926,5.0388,294800.0
2005-04-25 09:30:00,7.7,7.72,7.66,7.68,62000.0,5.0851,5.0983,5.0587,5.0719,62000.0
2005-04-25 10:00:00,7.68,7.71,7.67,7.67,60400.0,5.0719,5.0917,5.0653,5.0653,60400.0
2005-04-25 10:30:00,7.67,7.68,7.67,7.68,28800.0,5.0653,5.0719,5.0653,5.0719,28800.0
2005-04-25 11:00:00,7.68,7.7,7.67,7.7,74400.0,5.0719,5.0851,5.0653,5.0851,74400.0
2005-04-25 11:30:00,7.7,7.73,7.7,7.73,46800.0,5.0851,5.1049,5.0851,5.1049,46800.0
2005-04-25 12:00:00,7.73,7.73,7.72,7.73,16400.0,5.1049,5.1049,5.0983,5.1049,16400.0
2005-04-25 12:30:00,7.73,7.74,7.72,7.74,38000.0,5.1049,5.1115,5.0983,5.1115,38000.0
2005-04-25 13:00:00,7.74,7.75,7.73,7.74,53200.0,5.1115,5.1181,5.1049,5.1115,53200.0
2005-04-25 13:30:00,7.74,7.75,7.73,7.73,35200.0,5.1115,5.1181,5.1049,5.1049,35200.0
2005-04-25 14:00:00,7.73,7.74,7.73,7.73,53200.0,5.1049,5.1115,5.1049,5.1049,53200.0
2005-04-25 14:30:00,7.73,7.74,7.72,7.72,40000.0,5.1049,5.1115,5.0983,5.0983,40000.0
2005-04-25 15:00:00,7.72,7.72,7.69,7.69,148400.0,5.0983,5.0983,5.0785,5.0785,148400.0
2005-04-25 15:30:00,7.69,7.72,7.69,7.71,196800.0,5.0785,5.0983,5.0785,5.0917,196800.0
2005-04-26 09:30:00,7.69,7.71,7.68,7.7,37200.0,5.0785,5.0917,5.0719,5.0851,37200.0
2005-04-26 10:00:00,7.71,7.74,7.68,7.72,41200.0,5.0917,5.1115,5.0719,5.0983,41200.0
2005-04-26 10:30:00,7.72,7.75,7.72,7.75,42800.0,5.0983,5.1181,5.0983,5.1181,42800.0
2005-04-26 11:00:00,7.75,7.76,7.74,7.76,36800.0,5.1181,5.1247,5.1115,5.1247,36800.0
2005-04-26 11:30:00,7.75,7.76,7.73,7.74,20400.0,5.1181,5.1247,5.1049,5.1115,20400.0
2005-04-26 12:00:00,7.74,7.75,7.73,7.75,74800.0,5.1115,5.1181,5.1049,5.1181,74800.0
2005-04-26 12:30:00,7.75,7.75,7.75,7.75,53200.0,5.1181,5.1181,5.1181,5.1181,53200.0
2005-04-26 13:00:00,7.75,7.75,7.71,7.71,116000.0,5.1181,5.1181,5.0917,5.0917,116000.0
2005-04-26 13:30:00,7.71,7.73,7.7,7.73,101200.0,5.0917,5.1049,5.0851,5.1049,101200.0
2005-04-26 14:00:00,7.73,7.74,7.7,7.71,109600.0,5.1049,5.1115,5.0851,5.0917,109600.0
2005-04-26 14:30:00,7.71,7.74,7.71,7.73,107600.0,5.0917,5.1115,5.0917,5.1049,107600.0
2005-04-26 15:00:00,7.73,7.75,7.73,7.74,104800.0,5.1049,5.1181,5.1049,5.1115,104800.0
2005-04-26 15:30:00,7.74,7.75,7.71,7.72,122000.0,5.1115,5.1181,5.0917,5.0983,122000.0
2005-04-27 09:30:00,7.69,7.7,7.66,7.67,62400.0,5.0785,5.0851,5.0587,5.0653,62400.0
2005-04-27 10:00:00,7.67,7.69,7.66,7.69,90000.0,5.0653,5.0785,5.0587,5.0785,90000.0
2005-04-27 10:30:00,7.69,7.73,7.69,7.72,35600.0,5.0785,5.1049,5.0785,5.0983,35600.0
2005-04-27 11:00:00,7.72,7.76,7.7,7.75,86800.0,5.0983,5.1247,5.0851,5.1181,86800.0
2005-04-27 11:30:00,7.74,7.75,7.72,7.75,90000.0,5.1115,5.1181,5.0983,5.1181,90000.0
2005-04-27 12:00:00,7.75,7.79,7.75,7.76,44800.0,5.1181,5.1445,5.1181,5.1247,44800.0
2005-04-27 12:30:00,7.77,7.77,7.76,7.76,16800.0,5.1313,5.1313,5.1247,5.1247,16800.0
2005-04-27 13:00:00,7.76,7.8,7.76,7.78,25600.0,5.1247,5.1511,5.1247,5.1379,25600.0
2005-04-27 13:30:00,7.78,7.78,7.77,7.78,20000.0,5.1379,5.1379,5.1313,5.1379,20000.0
2005-04-27 14:00:00,7.78,7.78,7.76,7.77,38800.0,5.1379,5.1379,5.1247,5.1313,38800.0
2005-04-27 14:30:00,7.77,7.79,7.77,7.78,36800.0,5.1313,5.1445,5.1313,5.1379,36800.0
2005-04-27 15:00:00,7.79,7.79,7.78,7.78,117600.0,5.1445,5.1445,5.1379,5.1379,117600.0
2005-04-27 15:30:00,7.78,7.82,7.78,7.8,312000.0,5.1379,5.1643,5.1379,5.1511,312000.0
2005-04-28 09:30:00,7.79,7.81,7.77,7.77,105200.0,5.1445,5.1577,5.1313,5.1313,105200.0
2005-04-28 10:00:00,7.77,7.8,7.77,7.78,127200.0,5.1313,5.1511,5.1313,5.1379,127200.0
2005-04-28 10:30:00,7.78,7.8,7.76,7.77,83600.0,5.1379,5.1511,5.1247,5.1313,83600.0
2005-04-28 11:00:00,7.77,7.79,7.77,7.79,86000.0,5.1313,5.1445,5.1313,5.1445,86000.0
2005-04-28 11:30:00,7.79,7.79,7.75,7.77,88400.0,5.1445,5.1445,5.1181,5.1313,88400.0
2005-04-28 12:00:00,7.77,7.79,7.77,7.79,66400.0,5.1313,5.1445,5.1313,5.1445,66400.0
2005-04-28 12:30:00,7.79,7.8,7.79,7.8,32000.0,5.1445,5.1511,5.1445,5.1511,32000.0
2005-04-28 13:00:00,7.79,7.8,7.79,7.79,22800.0,5.1445,5.1511,5.1445,5.1445,22800.0
2005-04-28 13:30:00,7.79,7.83,7.79,7.82,68000.0,5.1445,5.1709,5.1445,5.1643,68000.0
2005-04-28 14:00:00,7.82,7.82,7.77,7.77,114800.0,5.1643,5.1643,5.1313,5.1313,114800.0
2005-04-28 14:30:00,7.77,7.79,7.77,7.78,104000.0,5.1313,5.1445,5.1313,5.1379,104000.0
2005-04-28 15:00:00,7.78,7.78,7.77,7.77,104800.0,5.1379,5.1379,5.1313,5.1313,104800.0
2005-04-28 15:30:00,7.77,7.78,7.75,7.75,115600.0,5.1313,5.1379,5.1181,5.1181,115600.0
2005-04-29 09:30:00,7.77,7.77,7.7,7.73,57200.0,5.1313,5.1313,5.0851,5.1049,57200.0
2005-04-29 10:00:00,7.74,7.75,7.7,7.72,87200.0,5.1115,5.1181,5.0851,5.0983,87200.0
2005-04-29 10:30:00,7.71,7.72,7.67,7.7,52000.0,5.0917,5.0983,5.0653,5.0851,52000.0
2005-04-29 11:00:00,7.7,7.73,7.7,7.71,57200.0,5.0851,5.1049,5.0851,5.0917,57200.0
2005-04-29 11:30:00,7.71,7.71,7.68,7.69,62800.0,5.0917,5.0917,5.0719,5.0785,62800.0
2005-04-29 12:00:00,7.69,7.7,7.67,7.67,59600.0,5.0785,5.0851,5.0653,5.0653,59600.0
2005-04-29 12:30:00,7.67,7.69,7.67,7.69,41600.0,5.0653,5.0785,5.0653,5.0785,41600.0
2005-04-29 13:00:00,7.69,7.72,7.68,7.69,56800.0,5.0785,5.0983,5.0719,5.0785,56800.0
2005-04-29 13:30:00,7.69,7.7,7.67,7.7,59600.0,5.0785,5.0851,5.0653,5.0851,59600.0
2005-04-29 14:00:00,7.7,7.71,7.69,7.71,48400.0,5.0851,5.0917,5.0785,5.0917,48400.0
2005-04-29 14:30:00,7.71,7.75,7.71,7.75,86400.0,5.0917,5.1181,5.0917,5.1181,86400.0
2005-04-29 15:00:00,7.75,7.76,7.73,7.76,63600.0,5.1181,5.1247,5.1049,5.1247,63600.0
2005-04-29 15:30:00,7.76,7.79,7.75,7.79,76800.0,5.1247,5.1445,5.1181,5.1445,76800.0
2005-05-02 09:30:00,7.84,7.86,7.81,7.86,92800.0,5.1775,5.1907,5.1577,5.1907,92800.0
2005-05-02 10:00:00,7.86,7.88,7.84,7.84,111600.0,5.1907,5.2039,5.1775,5.1775,111600.0
2005-05-02 10:30:00,7.84,7.85,7.82,7.84,73600.0,5.1775,5.1841,5.1643,5.1775,73600.0
2005-05-02 11:00:00,7.84,7.84,7.82,7.82,49600.0,5.1775,5.1775,5.1643,5.1643,49600.0
2005-05-02 11:30:00,7.82,7.83,7.8,7.81,30400.0,5.1643,5.1709,5.1511,5.1577,30400.0
2005-05-02 12:00:00,7.81,7.82,7.8,7.81,28000.0,5.1577,5.1643,5.1511,5.1577,28000.0
2005-05-02 12:30:00,7.81,7.83,7.81,7.82,20400.0,5.1577,5.1709,5.1577,5.1643,20400.0
2005-05-02 13:00:00,7.81,7.82,7.8,7.81,21600.0,5.1577,5.1643,5.1511,5.1577,21600.0
2005-05-02 13:30:00,7.81,7.81,7.78,7.79,27600.0,5.1577,5.1577,5.1379,5.1445,27600.0
2005-05-02 14:00:00,7.79,7.8,7.76,7.8,40800.0,5.1445,5.1511,5.1247,5.1511,40800.0
2005-05-02 14:30:00,7.8,7.84,7.8,7.83,38400.0,5.1511,5.1775,5.1511,5.1709,38400.0
2005-05-02 15:00:00,7.83,7.83,7.82,7.83,59200.0,5.1709,5.1709,5.1643,5.1709,59200.0
2005-05-02 15:30:00,7.83,7.85,7.83,7.83,99600.0,5.1709,5.1841,5.1709,5.1709,99600.0
2005-05-03 09:30:00,7.81,7.88,7.8,7.88,61600.0,5.1577,5.2039,5.1511,5.2039,61600.0
2005-05-03 10:00:00,7.89,7.91,7.87,7.89,70400.0,5.2105,5.2238,5.1973,5.2105,70400.0
2005-05-03 10:30:00,7.89,7.92,7.89,7.92,50000.0,5.2105,5.2304,5.2105,5.2304,50000.0
2005-05-03 11:00:00,7.92,7.94,7.92,7.93,48800.0,5.2304,5.2436,5.2304,5.237,48800.0
2005-05-03 11:30:00,7.93,7.93,7.93,7.93,26800.0,5.237,5.237,5.237,5.237,26800.0
2005-05-03 12:00:00,7.93,7.93,7.93,7.93,66800.0,5.237,5.237,5.237,5.237,66800.0
2005-05-03 12:30:00,7.93,7.97,7.93,7.95,140000.0,5.237,5.2634,5.237,5.2502,140000.0
2005-05-03 13:00:00,7.94,7.95,7.93,7.94,66400.0,5.2436,5.2502,5.237,5.2436,66400.0
2005-05-03 13:30:00,7.93,7.93,7.93,7.93,35200.0,5.237,5.237,5.237,5.237,35200.0
2005-05-03 14:00:00,7.93,7.95,7.89,7.94,108800.0,5.237,5.2502,5.2105,5.2436,108800.0
2005-05-03 14:30:00,7.94,7.99,7.94,7.96,101200.0,5.2436,5.2766,5.2436,5.2568,101200.0
2005-05-03 15:00:00,7.96,7.96,7.9,7.95,115200.0,5.2568,5.2568,5.2172,5.2502,115200.0
2005-05-03 15:30:00,7.95,7.95,7.91,7.95,194400.0,5.2502,5.2502,5.2238,5.2502,194400.0
2005-05-04 09:30:00,7.94,7.98,7.93,7.98,66800.0,5.2436,5.27,5.237,5.27,66800.0
2005-05-04 10:00:00,7.97,7.99,7.97,7.99,66800.0,5.2634,5.2766,5.2634,5.2766,66800.0
2005-05-04 10:30:00,7.99,8.0,7.98,7.99,48400.0,5.2766,5.2832,5.27,5.2766,48400.0
2005-05-04 11:00:00,7.97,8.0,7.97,7.99,62400.0,5.2634,5.2832,5.2634,5.2766,62400.0
2005-05-04 11:30:00,8.0,8.0,7.96,7.97,82400.0,5.2832,5.2832,5.2568,5.2634,82400.0
2005-05-04 12:00:00,7.97,7.98,7.96,7.98,91600.0,5.2634,5.27,5.2568,5.27,91600.0
2005-05-04 12:30:00,7.98,7.99,7.98,7.99,64800.0,5.27,5.2766,5.27,5.2766,64800.0
2005-05-04 13:00:00,7.99,8.0,7.99,8.0,66000.0,5.2766,5.2832,5.2766,5.2832,66000.0
2005-05-04 13:30:00,8.0,8.05,8.0,8.03,125200.0,5.2832,5.3162,5.2832,5.303,125200.0
2005-05-04 14:00:00,8.04,8.04,8.03,8.04,57600.0,5.3096,5.3096,5.303,5.3096,57600.0
2005-05-04 14:30:00,8.04,8.06,8.04,8.06,122400.0,5.3096,5.3228,5.3096,5.3228,122400.0
2005-05-04 15:00:00,8.06,8.09,8.05,8.05,195600.0,5.3228,5.3426,5.3162,5.3162,195600.0
2005-05-04 15:30:00,8.05,8.07,8.04,8.05,154800.0,5.3162,5.3294,5.3096,5.3162,154800.0
2005-05-05 09:30:00,8.01,8.06,8.0,8.05,69600.0,5.2898,5.3228,5.2832,5.3162,69600.0
2005-05-05 10:00:00,8.06,8.08,8.05,8.06,46400.0,5.3228,5.336,5.3162,5.3228,46400.0
2005-05-05 10:30:00,8.06,8.09,8.06,8.06,118400.0,5.3228,5.3426,5.3228,5.3228,118400.0
2005-05-05 11:00:00,8.06,8.1,8.06,8.08,114400.0,5.3228,5.3492,5.3228,5.336,114400.0
2005-05-05 11:30:00,8.08,8.1,8.08,8.09,79600.0,5.336,5.3492,5.336,5.3426,79600.0
2005-05-05 12:00:00,8.09,8.1,8.09,8.09,51200.0,5.3426,5.3492,5.3426,5.3426,51200.0
2005-05-05 12:30:00,8.09,8.09,8.02,8.03,104400.0,5.3426,5.3426,5.2964,5.303,104400.0
2005-05-05 13:00:00,8.02,8.04,8.0,8.02,117200.0,5.2964,5.3096,5.2832,5.2964,117200.0
2005-05-05 13:30:00,8.03,8.05,8.02,8.03,81600.0,5.303,5.3162,5.2964,5.303,81600.0
2005-05-05 14:00:00,8.04,8.04,8.02,8.02,73600.0,5.3096,5.3096,5.2964,5.2964,73600.0
2005-05-05 14:30:00,8.01,8.03,7.98,7.99,117600.0,5.2898,5.303,5.27,5.2766,117600.0
2005-05-05 15:00:00,7.98,8.01,7.98,7.98,164400.0,5.27,5.2898,5.27,5.27,164400.0
2005-05-05 15:30:00,7.98,8.02,7.97,8.0,104800.0,5.27,5.2964,5.2634,5.2832,104800.0
2005-05-06 09:30:00,8.0,8.06,8.0,8.04,50400.0,5.2832,5.3228,5.2832,5.3096,50400.0
2005-05-06 10:00:00,8.04,8.06,8.01,8.05,40800.0,5.3096,5.3228,5.2898,5.3162,40800.0
2005-05-06 10:30:00,8.04,8.05,8.01,8.02,35600.0,5.3096,5.3162,5.2898,5.2964,35600.0
2005-05-06 11:00:00,8.03,8.05,8.02,8.03,38400.0,5.303,5.3162,5.2964,5.303,38400.0
2005-05-06 11:30:00,8.03,8.04,8.01,8.01,26400.0,5.303,5.3096,5.2898,5.2898,26400.0
2005-05-06 12:00:00,8.01,8.01,8.0,8.01,25200.0,5.2898,5.2898,5.2832,5.2898,25200.0
2005-05-06 12:30:00,8.01,8.01,7.99,8.0,60400.0,5.2898,5.2898,5.2766,5.2832,60400.0
2005-05-06 13:00:00,8.01,8.01,8.0,8.01,24800.0,5.2898,5.2898,5.2832,5.2898,24800.0
2005-05-06 13:30:00,8.01,8.01,8.0,8.0,23600.0,5.2898,5.2898,5.2832,5.2832,23600.0
2005-05-06 14:00:00,8.0,8.01,7.99,7.99,54800.0,5.2832,5.2898,5.2766,5.2766,54800.0
2005-05-06 14:30:00,7.99,8.0,7.97,7.99,64000.0,5.2766,5.2832,5.2634,5.2766,64000.0
2005-05-06 15:00:00,7.99,8.0,7.99,7.99,44000.0,5.2766,5.2832,5.2766,5.2766,44000.0
2005-05-06 15:30:00,7.99,8.0,7.99,7.99,144000.0,5.2766,5.2832,5.2766,5.2766,144000.0
2005-05-09 09:30:00,7.96,7.96,7.91,7.92,87600.0,5.2568,5.2568,5.2238,5.2304,87600.0
2005-05-09 10:00:00,7.92,7.95,7.91,7.92,127600.0,5.2304,5.2502,5.2238,5.2304,127600.0
2005-05-09 10:30:00,7.92,7.94,7.91,7.92,55600.0,5.2304,5.2436,5.2238,5.2304,55600.0
2005-05-09 11:00:00,7.93,7.96,7.93,7.96,58400.0,5.237,5.2568,5.237,5.2568,58400.0
2005-05-09 11:30:00,7.95,7.98,7.95,7.96,70000.0,5.2502,5.27,5.2502,5.2568,70000.0
2005-05-09 12:00:00,7.96,7.96,7.95,7.96,49600.0,5.2568,5.2568,5.2502,5.2568,49600.0
2005-05-09 12:30:00,7.96,7.96,7.96,7.96,28000.0,5.2568,5.2568,5.2568,5.2568,28000.0
2005-05-09 13:00:00,7.96,7.96,7.95,7.95,28000.0,5.2568,5.2568,5.2502,5.2502,28000.0
2005-05-09 13:30:00,7.95,7.98,7.95,7.98,90000.0,5.2502,5.27,5.2502,5.27,90000.0
2005-05-09 14:00:00,7.97,7.97,7.96,7.96,36000.0,5.2634,5.2634,5.2568,5.2568,36000.0
2005-05-09 14:30:00,7.96,7.96,7.95,7.95,73200.0,5.2568,5.2568,5.2502,5.2502,73200.0
2005-05-09 15:00:00,7.95,7.96,7.94,7.95,90400.0,5.2502,5.2568,5.2436,5.2502,90400.0
2005-05-09 15:30:00,7.95,7.96,7.93,7.95,243200.0,5.2502,5.2568,5.237,5.2502,243200.0
2005-05-10 09:30:00,7.94,7.95,7.91,7.93,76800.0,5.2436,5.2502,5.2238,5.237,76800.0
2005-05-10 10:00:00,7.93,7.93,7.91,7.93,60000.0,5.237,5.237,5.2238,5.237,60000.0
2005-05-10 10:30:00,7.93,7.94,7.92,7.92,34800.0,5.237,5.2436,5.2304,5.2304,34800.0
2005-05-10 11:00:00,7.93,7.96,7.93,7.95,43200.0,5.237,5.2568,5.237,5.2502,43200.0
2005-05-10 11:30:00,7.95,7.95,7.93,7.93,30000.0,5.2502,5.2502,5.237,5.237,30000.0
2005-05-10 12:00:00,7.93,7.95,7.93,7.95,42400.0,5.237,5.2502,5.237,5.2502,42400.0
2005-05-10 12:30:00,7.95,7.97,7.94,7.97,102800.0,5.2502,5.2634,5.2436,5.2634,102800.0
2005-05-10 13:00:00,7.97,7.99,7.97,7.98,2014000.0,5.2634,5.2766,5.2634,5.27,2014000.0
2005-05-10 13:30:00,7.98,8.01,7.98,8.01,165200.0,5.27,5.2898,5.27,5.2898,165200.0
2005-05-10 14:00:00,8.01,8.04,7.99,8.01,104000.0,5.2898,5.3096,5.2766,5.2898,104000.0
2005-05-10 14:30:00,8.01,8.01,7.97,8.0,130800.0,5.2898,5.2898,5.2634,5.2832,130800.0
2005-05-10 15:00:00,8.0,8.03,7.99,8.03,131200.0,5.2832,5.303,5.2766,5.303,131200.0
2005-05-10 15:30:00,8.04,8.08,8.03,8.06,276800.0,5.3096,5.336,5.303,5.3228,276800.0
2005-05-11 09:30:00,8.09,8.12,8.08,8.08,314400.0,5.3426,5.3624,5.336,5.336,314400.0
2005-05-11 10:00:00,8.08,8.09,8.08,8.09,56400.0,5.336,5.3426,5.336,5.3426,56400.0
2005-05-11 10:30:00,8.09,8.1,8.06,8.06,72800.0,5.3426,5.3492,5.3228,5.3228,72800.0
2005-05-11 11:00:00,8.06,8.07,8.05,8.06,1218800.0,5.3228,5.3294,5.3162,5.3228,1218800.0
2005-05-11 11:30:00,8.06,8.08,8.06,8.08,34800.0,5.3228,5.336,5.3228,5.336,34800.0
2005-05-11 12:00:00,8.08,8.09,8.05,8.06,99600.0,5.336,5.3426,5.3162,5.3228,99600.0
2005-05-11 12:30:00,8.07,8.09,8.06,8.08,17600.0,5.3294,5.3426,5.3228,5.336,17600.0
2005-05-11 13:00:00,8.08,8.1,8.07,8.1,61200.0,5.336,5.3492,5.3294,5.3492,61200.0
2005-05-11 13:30:00,8.1,8.1,8.1,8.1,113200.0,5.3492,5.3492,5.3492,5.3492,113200.0
2005-05-11 14:00:00,8.1,8.15,8.1,8.14,121200.0,5.3492,5.3822,5.3492,5.3756,121200.0
2005-05-11 14:30:00,8.14,8.17,8.14,8.16,72400.0,5.3756,5.3955,5.3756,5.3889,72400.0
2005-05-11 15:00:00,8.16,8.16,8.14,8.15,69600.0,5.3889,5.3889,5.3756,5.3822,69600.0
2005-05-11 15:30:00,8.15,8.17,8.15,8.16,108400.0,5.3822,5.3955,5.3822,5.3889,108400.0
2005-05-12 09:30:00,8.15,8.16,8.13,8.16,192400.0,5.3822,5.3889,5.369,5.3889,192400.0
2005-05-12 10:00:00,8.16,8.23,8.15,8.21,141200.0,5.3889,5.4351,5.3822,5.4219,141200.0
2005-05-12 10:30:00,8.21,8.21,8.15,8.15,132800.0,5.4219,5.4219,5.3822,5.3822,132800.0
2005-05-12 11:00:00,8.15,8.17,8.15,8.17,76000.0,5.3822,5.3955,5.3822,5.3955,76000.0
2005-05-12 11:30:00,8.17,8.19,8.17,8.18,67200.0,5.3955,5.4087,5.3955,5.4021,67200.0
2005-05-12 12:00:00,8.19,8.19,8.15,8.17,75600.0,5.4087,5.4087,5.3822,5.3955,75600.0
2005-05-12 12:30:00,8.17,8.18,8.14,8.15,42000.0,5.3955,5.4021,5.3756,5.3822,42000.0
2005-05-12 13:00:00,8.16,8.17,8.15,8.17,30400.0,5.3889,5.3955,5.3822,5.3955,30400.0
2005-05-12 13:30:00,8.17,8.18,8.15,8.15,69600.0,5.3955,5.4021,5.3822,5.3822,69600.0
2005-05-12 14:00:00,8.15,8.17,8.14,8.15,60000.0,5.3822,5.3955,5.3756,5.3822,60000.0
2005-05-12 14:30:00,8.16,8.16,8.14,8.16,101600.0,5.3889,5.3889,5.3756,5.3889,101600.0
2005-05-12 15:00:00,8.16,8.16,8.12,8.13,112400.0,5.3889,5.3889,5.3624,5.369,112400.0
2005-05-12 15:30:00,8.13,8.14,8.12,8.14,85200.0,5.369,5.3756,5.3624,5.3756,85200.0
2005-05-13 09:30:00,8.15,8.17,8.08,8.09,46400.0,5.3822,5.3955,5.336,5.3426,46400.0
2005-05-13 10:00:00,8.1,8.12,8.09,8.11,92000.0,5.3492,5.3624,5.3426,5.3558,92000.0
2005-05-13 10:30:00,8.1,8.13,8.1,8.13,176400.0,5.3492,5.369,5.3492,5.369,176400.0
2005-05-13 11:00:00,8.13,8.14,8.11,8.14,29200.0,5.369,5.3756,5.3558,5.3756,29200.0
2005-05-13 11:30:00,8.13,8.15,8.13,8.14,20000.0,5.369,5.3822,5.369,5.3756,20000.0
2005-05-13 12:00:00,8.14,8.16,8.13,8.16,34800.0,5.3756,5.3889,5.369,5.3889,34800.0
2005-05-13 12:30:00,8.15,8.15,8.14,8.14,20800.0,5.3822,5.3822,5.3756,5.3756,20800.0
2005-05-13 13:00:00,8.14,8.14,8.13,8.13,33200.0,5.3756,5.3756,5.369,5.369,33200.0
2005-05-13 13:30:00,8.13,8.13,8.13,8.13,104800.0,5.369,5.369,5.369,5.369,104800.0
2005-05-13 14:00:00,8.13,8.13,8.13,8.13,38800.0,5.369,5.369,5.369,5.369,38800.0
2005-05-13 14:30:00,8.13,8.13,8.11,8.12,153600.0,5.369,5.369,5.3558,5.3624,153600.0
2005-05-13 15:00:00,8.12,8.16,8.12,8.15,118000.0,5.3624,5.3889,5.3624,5.3822,118000.0
2005-05-13 15:30:00,8.15,8.15,8.13,8.14,112000.0,5.3822,5.3822,5.369,5.3756,112000.0
2005-05-16 09:30:00,8.14,8.2,8.14,8.18,88800.0,5.3756,5.4153,5.3756,5.4021,88800.0
2005-05-16 10:00:00,8.2,8.2,8.16,8.18,112000.0,5.4153,5.4153,5.3889,5.4021,112000.0
2005-05-16 10:30:00,8.18,8.18,8.16,8.17,121600.0,5.4021,5.4021,5.3889,5.3955,121600.0
2005-05-16 11:00:00,8.17,8.17,8.15,8.15,66000.0,5.3955,5.3955,5.3822,5.3822,66000.0
2005-05-16 11:30:00,8.15,8.15,8.13,8.13,22800.0,5.3822,5.3822,5.369,5.369,22800.0
2005-05-16 12:00:00,8.13,8.15,8.12,8.12,26400.0,5.369,5.3822,5.3624,5.3624,26400.0
2005-05-16 12:30:00,8.12,8.12,8.11,8.12,19200.0,5.3624,5.3624,5.3558,5.3624,19200.0
2005-05-16 13:00:00,8.11,8.11,8.09,8.11,67600.0,5.3558,5.3558,5.3426,5.3558,67600.0
2005-05-16 13:30:00,8.11,8.13,8.11,8.13,36400.0,5.3558,5.369,5.3558,5.369,36400.0
2005-05-16 14:00:00,8.14,8.14,8.11,8.12,141200.0,5.3756,5.3756,5.3558,5.3624,141200.0
2005-05-16 14:30:00,8.12,8.12,8.09,8.1,39200.0,5.3624,5.3624,5.3426,5.3492,39200.0
2005-05-16 15:00:00,8.1,8.13,8.09,8.12,95200.0,5.3492,5.369,5.3426,5.3624,95200.0
2005-05-16 15:30:00,8.13,8.13,8.1,8.1,196400.0,5.369,5.369,5.3492,5.3492,196400.0
2005-05-17 09:30:00,8.1,8.11,8.04,8.08,122400.0,5.3492,5.3558,5.3096,5.336,122400.0
2005-05-17 10:00:00,8.09,8.1,8.07,8.09,45200.0,5.3426,5.3492,5.3294,5.3426,45200.0
2005-05-17 10:30:00,8.08,8.09,8.08,8.08,8400.0,5.336,5.3426,5.336,5.336,8400.0
2005-05-17 11:00:00,8.08,8.09,8.06,8.07,33200.0,5.336,5.3426,5.3228,5.3294,33200.0
2005-05-17 11:30:00,8.07,8.09,8.07,8.08,28000.0,5.3294,5.3426,5.3294,5.336,28000.0
2005-05-17 12:00:00,8.08,8.09,8.07,8.08,36400.0,5.336,5.3426,5.3294,5.336,36400.0
2005-05-17 12:30:00,8.07,8.08,8.06,8.06,18400.0,5.3294,5.336,5.3228,5.3228,18400.0
2005-05-17 13:00:00,8.06,8.09,8.06,8.08,27600.0,5.3228,5.3426,5.3228,5.336,27600.0
2005-05-17 13:30:00,8.08,8.08,8.07,8.08,19600.0,5.336,5.336,5.3294,5.336,19600.0
2005-05-17 14:00:00,8.08,8.09,8.07,8.09,82800.0,5.336,5.3426,5.3294,5.3426,82800.0
2005-05-17 14:30:00,8.09,8.11,8.08,8.1,154800.0,5.3426,5.3558,5.336,5.3492,154800.0
2005-05-17 15:00:00,8.09,8.09,8.07,8.09,145600.0,5.3426,5.3426,5.3294,5.3426,145600.0
2005-05-17 15:30:00,8.09,8.14,8.09,8.14,204000.0,5.3426,5.3756,5.3426,5.3756,204000.0
2005-05-18 09:30:00,8.15,8.17,8.13,8.15,177200.0,5.3822,5.3955,5.369,5.3822,177200.0
2005-05-18 10:00:00,8.16,8.18,8.14,8.18,73200.0,5.3889,5.4021,5.3756,5.4021,73200.0
2005-05-18 10:30:00,8.18,8.19,8.17,8.19,28800.0,5.4021,5.4087,5.3955,5.4087,28800.0
2005-05-18 11:00:00,8.19,8.21,8.19,8.21,28400.0,5.4087,5.4219,5.4087,5.4219,28400.0
2005-05-18 11:30:00,8.21,8.21,8.2,8.21,13600.0,5.4219,5.4219,5.4153,5.4219,13600.0
2005-05-18 12:00:00,8.21,8.21,8.2,8.2,25600.0,5.4219,5.4219,5.4153,5.4153,25600.0
2005-05-18 12:30:00,8.2,8.21,8.18,8.21,28400.0,5.4153,5.4219,5.4021,5.4219,28400.0
2005-05-18 13:00:00,8.2,8.22,8.18,8.19,9600.0,5.4153,5.4285,5.4021,5.4087,9600.0
2005-05-18 13:30:00,8.19,8.2,8.19,8.19,11200.0,5.4087,5.4153,5.4087,5.4087,11200.0
2005-05-18 14:00:00,8.19,8.21,8.19,8.19,12000.0,5.4087,5.4219,5.4087,5.4087,12000.0
2005-05-18 14:30:00,8.19,8.21,8.18,8.2,20400.0,5.4087,5.4219,5.4021,5.4153,20400.0
2005-05-18 15:00:00,8.19,8.2,8.16,8.16,69600.0,5.4087,5.4153,5.3889,5.3889,69600.0
2005-05-18 15:30:00,8.17,8.2,8.16,8.2,106400.0,5.3955,5.4153,5.3889,5.4153,106400.0
2005-05-19 09:30:00,8.2,8.21,8.18,8.19,24000.0,5.4153,5.4219,5.4021,5.4087,24000.0
2005-05-19 10:00:00,8.19,8.2,8.18,8.18,17200.0,5.4087,5.4153,5.4021,5.4021,17200.0
2005-05-19 10:30:00,8.18,8.19,8.17,8.19,33600.0,5.4021,5.4087,5.3955,5.4087,33600.0
2005-05-19 11:00:00,8.18,8.19,8.15,8.17,48000.0,5.4021,5.4087,5.3822,5.3955,48000.0
2005-05-19 11:30:00,8.17,8.2,8.16,8.17,36000.0,5.3955,5.4153,5.3889,5.3955,36000.0
2005-05-19 12:00:00,8.16,8.18,8.16,8.17,10800.0,5.3889,5.4021,5.3889,5.3955,10800.0
2005-05-19 12:30:00,8.18,8.18,8.17,8.18,10800.0,5.4021,5.4021,5.3955,5.4021,10800.0
2005-05-19 13:00:00,8.18,8.18,8.17,8.17,9600.0,5.4021,5.4021,5.3955,5.3955,9600.0
2005-05-19 13:30:00,8.17,8.18,8.16,8.16,37200.0,5.3955,5.4021,5.3889,5.3889,37200.0
2005-05-19 14:00:00,8.16,8.19,8.15,8.18,28000.0,5.3889,5.4087,5.3822,5.4021,28000.0
2005-05-19 14:30:00,8.18,8.18,8.15,8.16,28800.0,5.4021,5.4021,5.3822,5.3889,28800.0
2005-05-19 15:00:00,8.16,8.19,8.16,8.17,26400.0,5.3889,5.4087,5.3889,5.3955,26400.0
2005-05-19 15:30:00,8.17,8.19,8.17,8.18,90000.0,5.3955,5.4087,5.3955,5.4021,90000.0
2005-05-20 09:30:00,8.17,8.22,8.16,8.18,252800.0,5.3955,5.4285,5.3889,5.4021,252800.0
2005-05-20 10:00:00,8.18,8.2,8.15,8.17,29200.0,5.4021,5.4153,5.3822,5.3955,29200.0
2005-05-20 10:30:00,8.16,8.18,8.15,8.17,21200.0,5.3889,5.4021,5.3822,5.3955,21200.0
2005-05-20 11:00:00,8.17,8.18,8.15,8.16,20000.0,5.3955,5.4021,5.3822,5.3889,20000.0
2005-05-20 11:30:00,8.16,8.17,8.15,8.17,21200.0,5.3889,5.3955,5.3822,5.3955,21200.0
2005-05-20 12:00:00,8.18,8.2,8.17,8.2,16800.0,5.4021,5.4153,5.3955,5.4153,16800.0
2005-05-20 12:30:00,8.2,8.21,8.18,8.21,15600.0,5.4153,5.4219,5.4021,5.4219,15600.0
2005-05-20 13:00:00,8.21,8.21,8.19,8.19,9200.0,5.4219,5.4219,5.4087,5.4087,9200.0
2005-05-20 13:30:00,8.21,8.21,8.19,8.2,28400.0,5.4219,5.4219,5.4087,5.4153,28400.0
2005-05-20 14:00:00,8.21,8.21,8.2,8.21,22800.0,5.4219,5.4219,5.4153,5.4219,22800.0
2005-05-20 14:30:00,8.21,8.21,8.19,8.19,26400.0,5.4219,5.4219,5.4087,5.4087,26400.0
2005-05-20 15:00:00,8.2,8.22,8.19,8.22,39600.0,5.4153,5.4285,5.4087,5.4285,39600.0
2005-05-20 15:30:00,8.22,8.22,8.2,8.21,71200.0,5.4285,5.4285,5.4153,5.4219,71200.0
2005-05-23 09:30:00,8.21,8.22,8.17,8.2,39200.0,5.4219,5.4285,5.3955,5.4153,39200.0
2005-05-23 10:00:00,8.22,8.22,8.19,8.2,23200.0,5.4285,5.4285,5.4087,5.4153,23200.0
2005-05-23 10:30:00,8.2,8.22,8.16,8.17,68000.0,5.4153,5.4285,5.3889,5.3955,68000.0
2005-05-23 11:00:00,8.16,8.17,8.14,8.15,92000.0,5.3889,5.3955,5.3756,5.3822,92000.0
2005-05-23 11:30:00,8.15,8.17,8.13,8.14,99200.0,5.3822,5.3955,5.369,5.3756,99200.0
2005-05-23 12:00:00,8.15,8.15,8.13,8.15,43600.0,5.3822,5.3822,5.369,5.3822,43600.0
2005-05-23 12:30:00,8.15,8.16,8.15,8.15,23200.0,5.3822,5.3889,5.3822,5.3822,23200.0
2005-05-23 13:00:00,8.15,8.18,8.15,8.16,25600.0,5.3822,5.4021,5.3822,5.3889,25600.0
2005-05-23 13:30:00,8.16,8.18,8.15,8.18,23600.0,5.3889,5.4021,5.3822,5.4021,23600.0
2005-05-23 14:00:00,8.19,8.2,8.18,8.19,67600.0,5.4087,5.4153,5.4021,5.4087,67600.0
2005-05-23 14:30:00,8.19,8.2,8.18,8.18,44400.0,5.4087,5.4153,5.4021,5.4021,44400.0
2005-05-23 15:00:00,8.18,8.19,8.18,8.18,46800.0,5.4021,5.4087,5.4021,5.4021,46800.0
2005-05-23 15:30:00,8.19,8.21,8.18,8.2,146800.0,5.4087,5.4219,5.4021,5.4153,146800.0
2005-05-24 09:30:00,8.22,8.22,8.15,8.15,130000.0,5.4285,5.4285,5.3822,5.3822,130000.0
2005-05-24 10:00:00,8.16,8.16,8.13,8.14,93600.0,5.3889,5.3889,5.369,5.3756,93600.0
2005-05-24 10:30:00,8.14,8.17,8.14,8.17,76800.0,5.3756,5.3955,5.3756,5.3955,76800.0
2005-05-24 11:00:00,8.17,8.2,8.16,8.19,96800.0,5.3955,5.4153,5.3889,5.4087,96800.0
2005-05-24 11:30:00,8.2,8.2,8.19,8.19,70800.0,5.4153,5.4153,5.4087,5.4087,70800.0
2005-05-24 12:00:00,8.19,8.22,8.19,8.2,52000.0,5.4087,5.4285,5.4087,5.4153,52000.0
2005-05-24 12:30:00,8.2,8.22,8.2,8.21,36800.0,5.4153,5.4285,5.4153,5.4219,36800.0
2005-05-24 13:00:00,8.21,8.22,8.2,8.22,22000.0,5.4219,5.4285,5.4153,5.4285,22000.0
2005-05-24 13:30:00,8.21,8.22,8.21,8.21,32400.0,5.4219,5.4285,5.4219,5.4219,32400.0
2005-05-24 14:00:00,8.2,8.22,8.19,8.22,60800.0,5.4153,5.4285,5.4087,5.4285,60800.0
2005-05-24 14:30:00,8.22,8.25,8.21,8.25,92800.0,5.4285,5.4483,5.4219,5.4483,92800.0
2005-05-24 15:00:00,8.25,8.28,8.24,8.24,425200.0,5.4483,5.4681,5.4417,5.4417,425200.0
2005-05-24 15:30:00,8.25,8.28,8.25,8.28,164400.0,5.4483,5.4681,5.4483,5.4681,164400.0
2005-05-25 09:30:00,8.25,8.28,8.21,8.22,62000.0,5.4483,5.4681,5.4219,5.4285,62000.0
2005-05-25 10:00:00,8.21,8.21,8.17,8.19,103200.0,5.4219,5.4219,5.3955,5.4087,103200.0
2005-05-25 10:30:00,8.18,8.19,8.14,8.16,138400.0,5.4021,5.4087,5.3756,5.3889,138400.0
2005-05-25 11:00:00,8.17,8.17,8.13,8.14,83200.0,5.3955,5.3955,5.369,5.3756,83200.0
2005-05-25 11:30:00,8.14,8.14,8.11,8.13,105200.0,5.3756,5.3756,5.3558,5.369,105200.0
2005-05-25 12:00:00,8.13,8.15,8.11,8.14,44800.0,5.369,5.3822,5.3558,5.3756,44800.0
2005-05-25 12:30:00,8.14,8.16,8.13,8.15,31600.0,5.3756,5.3889,5.369,5.3822,31600.0
2005-05-25 13:00:00,8.15,8.18,8.14,8.14,42400.0,5.3822,5.4021,5.3756,5.3756,42400.0
2005-05-25 13:30:00,8.14,8.17,8.14,8.17,25600.0,5.3756,5.3955,5.3756,5.3955,25600.0
2005-05-25 14:00:00,8.17,8.17,8.15,8.17,97600.0,5.3955,5.3955,5.3822,5.3955,97600.0
2005-05-25 14:30:00,8.17,8.19,8.16,8.18,67600.0,5.3955,5.4087,5.3889,5.4021,67600.0
2005-05-25 15:00:00,8.17,8.19,8.15,8.16,126400.0,5.3955,5.4087,5.3822,5.3889,126400.0
2005-05-25 15:30:00,8.17,8.19,8.13,8.19,171200.0,5.3955,5.4087,5.369,5.4087,171200.0
2005-05-26 09:30:00,8.19,8.19,7.96,7.96,318000.0,5.4087,5.4087,5.2568,5.2568,318000.0
2005-05-26 10:00:00,7.95,7.96,7.63,7.63,588400.0,5.2502,5.2568,5.0388,5.0388,588400.0
2005-05-26 10:30:00,7.63,7.75,7.62,7.67,617600.0,5.0388,5.1181,5.0322,5.0653,617600.0
2005-05-26 11:00:00,7.67,7.67,7.56,7.59,484000.0,5.0653,5.0653,4.9926,5.0124,484000.0
2005-05-26 11:30:00,7.58,7.6,7.52,7.58,374400.0,5.0058,5.019,4.9662,5.0058,374400.0
2005-05-26 12:00:00,7.58,7.63,7.55,7.59,329600.0,5.0058,5.0388,4.986,5.0124,329600.0
2005-05-26 12:30:00,7.59,7.6,7.56,7.58,140800.0,5.0124,5.019,4.9926,5.0058,140800.0
2005-05-26 13:00:00,7.58,7.58,7.51,7.52,284400.0,5.0058,5.0058,4.9596,4.9662,284400.0
2005-05-26 13:30:00,7.52,7.55,7.49,7.51,720800.0,4.9662,4.986,4.9464,4.9596,720800.0
2005-05-26 14:00:00,7.51,7.52,7.5,7.51,271600.0,4.9596,4.9662,4.953,4.9596,271600.0
2005-05-26 14:30:00,7.51,7.58,7.5,7.57,362400.0,4.9596,5.0058,4.953,4.9992,362400.0
2005-05-26 15:00:00,7.57,7.59,7.51,7.53,408400.0,4.9992,5.0124,4.9596,4.9728,408400.0
2005-05-26 15:30:00,7.52,7.54,7.51,7.53,514400.0,4.9662,4.9794,4.9596,4.9728,514400.0
2005-05-27 09:30:00,7.58,7.58,7.51,7.51,213600.0,5.0058,5.0058,4.9596,4.9596,213600.0
2005-05-27 10:00:00,7.51,7.55,7.5,7.5,218000.0,4.9596,4.986,4.953,4.953,218000.0
2005-05-27 10:30:00,7.5,7.52,7.5,7.5,256800.0,4.953,4.9662,4.953,4.953,256800.0
2005-05-27 11:00:00,7.5,7.5,7.48,7.49,146400.0,4.953,4.953,4.9398,4.9464,146400.0
2005-05-27 11:30:00,7.49,7.5,7.48,7.5,136000.0,4.9464,4.953,4.9398,4.953,136000.0
2005-05-27 12:00:00,7.49,7.51,7.49,7.5,50800.0,4.9464,4.9596,4.9464,4.953,50800.0
2005-05-27 12:30:00,7.5,7.51,7.49,7.5,80000.0,4.953,4.9596,4.9464,4.953,80000.0
2005-05-27 13:00:00,7.5,7.51,7.5,7.5,56400.0,4.953,4.9596,4.953,4.953,56400.0
2005-05-27 13:30:00,7.5,7.51,7.5,7.5,49600.0,4.953,4.9596,4.953,4.953,49600.0
2005-05-27 14:00:00,7.5,7.53,7.5,7.51,100800.0,4.953,4.9728,4.953,4.9596,100800.0
2005-05-27 14:30:00,7.51,7.52,7.49,7.49,178000.0,4.9596,4.9662,4.9464,4.9464,178000.0
2005-05-27 15:00:00,7.49,7.5,7.48,7.48,127200.0,4.9464,4.953,4.9398,4.9398,127200.0
2005-05-27 15:30:00,7.48,7.5,7.48,7.5,192800.0,4.9398,4.953,4.9398,4.953,192800.0
2005-05-31 09:30:00,7.5,7.54,7.49,7.49,357600.0,4.953,4.9794,4.9464,4.9464,357600.0
2005-05-31 10:00:00,7.49,7.53,7.49,7.49,243600.0,4.9464,4.9728,4.9464,4.9464,243600.0
2005-05-31 10:30:00,7.49,7.5,7.48,7.48,235200.0,4.9464,4.953,4.9398,4.9398,235200.0
2005-05-31 11:00:00,7.48,7.48,7.47,7.48,178400.0,4.9398,4.9398,4.9332,4.9398,178400.0
2005-05-31 11:30:00,7.48,7.48,7.46,7.46,120000.0,4.9398,4.9398,4.9266,4.9266,120000.0
2005-05-31 12:00:00,7.46,7.46,7.43,7.44,110400.0,4.9266,4.9266,4.9068,4.9134,110400.0
2005-05-31 12:30:00,7.45,7.46,7.45,7.46,80800.0,4.92,4.9266,4.92,4.9266,80800.0
2005-05-31 13:00:00,7.46,7.48,7.45,7.48,75200.0,4.9266,4.9398,4.92,4.9398,75200.0
2005-05-31 13:30:00,7.48,7.5,7.48,7.48,64400.0,4.9398,4.953,4.9398,4.9398,64400.0
2005-05-31 14:00:00,7.48,7.49,7.46,7.47,79200.0,4.9398,4.9464,4.9266,4.9332,79200.0
2005-05-31 14:30:00,7.47,7.47,7.45,7.45,80000.0,4.9332,4.9332,4.92,4.92,80000.0
2005-05-31 15:00:00,7.45,7.47,7.44,7.45,205600.0,4.92,4.9332,4.9134,4.92,205600.0
2005-05-31 15:30:00,7.45,7.45,7.42,7.42,249600.0,4.92,4.92,4.9002,4.9002,249600.0
2005-06-01 09:30:00,7.41,7.45,7.37,7.39,393600.0,4.8936,4.92,4.8671,4.8803,393600.0
2005-06-01 10:00:00,7.39,7.43,7.37,7.41,260400.0,4.8803,4.9068,4.8671,4.8936,260400.0
2005-06-01 10:30:00,7.41,7.45,7.41,7.44,214000.0,4.8936,4.92,4.8936,4.9134,214000.0
2005-06-01 11:00:00,7.44,7.5,7.44,7.49,164800.0,4.9134,4.953,4.9134,4.9464,164800.0
2005-06-01 11:30:00,7.49,7.5,7.47,7.49,75600.0,4.9464,4.953,4.9332,4.9464,75600.0
2005-06-01 12:00:00,7.49,7.49,7.47,7.48,82400.0,4.9464,4.9464,4.9332,4.9398,82400.0
2005-06-01 12:30:00,7.49,7.5,7.49,7.49,90400.0,4.9464,4.953,4.9464,4.9464,90400.0
2005-06-01 13:00:00,7.5,7.51,7.49,7.5,167600.0,4.953,4.9596,4.9464,4.953,167600.0
2005-06-01 13:30:00,7.5,7.51,7.49,7.51,110800.0,4.953,4.9596,4.9464,4.9596,110800.0
2005-06-01 14:00:00,7.51,7.51,7.48,7.48,132400.0,4.9596,4.9596,4.9398,4.9398,132400.0
2005-06-01 14:30:00,7.48,7.5,7.45,7.47,149200.0,4.9398,4.953,4.92,4.9332,149200.0
2005-06-01 15:00:00,7.48,7.53,7.47,7.53,244800.0,4.9398,4.9728,4.9332,4.9728,244800.0
2005-06-01 15:30:00,7.53,7.55,7.52,7.54,196800.0,4.9728,4.986,4.9662,4.9794,196800.0
2005-06-02 09:30:00,7.56,7.56,7.49,7.55,212800.0,4.9926,4.9926,4.9464,4.986,212800.0
2005-06-02 10:00:00,7.55,7.56,7.54,7.56,156800.0,4.986,4.9926,4.9794,4.9926,156800.0
2005-06-02 10:30:00,7.56,7.57,7.54,7.55,165600.0,4.9926,4.9992,4.9794,4.986,165600.0
2005-06-02 11:00:00,7.55,7.55,7.54,7.54,114000.0,4.986,4.986,4.9794,4.9794,114000.0
2005-06-02 11:30:00,7.54,7.55,7.53,7.55,77200.0,4.9794,4.986,4.9728,4.986,77200.0
2005-06-02 12:00:00,7.55,7.57,7.55,7.57,137600.0,4.986,4.9992,4.986,4.9992,137600.0
2005-06-02 12:30:00,7.57,7.57,7.56,7.56,99600.0,4.9992,4.9992,4.9926,4.9926,99600.0
2005-06-02 13:00:00,7.57,7.57,7.56,7.57,94000.0,4.9992,4.9992,4.9926,4.9992,94000.0
2005-06-02 13:30:00,7.57,7.57,7.54,7.56,77200.0,4.9992,4.9992,4.9794,4.9926,77200.0
2005-06-02 14:00:00,7.56,7.57,7.56,7.57,66400.0,4.9926,4.9992,4.9926,4.9992,66400.0
2005-06-02 14:30:00,7.58,7.58,7.55,7.55,96800.0,5.0058,5.0058,4.986,4.986,96800.0
2005-06-02 15:00:00,7.55,7.6,7.55,7.6,257600.0,4.986,5.019,4.986,5.019,257600.0
2005-06-02 15:30:00,7.6,7.61,7.59,7.6,307600.0,5.019,5.0256,5.0124,5.019,307600.0
2005-06-03 09:30:00,7.57,7.57,7.52,7.55,157600.0,4.9992,4.9992,4.9662,4.986,157600.0
2005-06-03 10:00:00,7.55,7.55,7.52,7.53,130000.0,4.986,4.986,4.9662,4.9728,130000.0
2005-06-03 10:30:00,7.53,7.55,7.53,7.54,132000.0,4.9728,4.986,4.9728,4.9794,132000.0
2005-06-03 11:00:00,7.54,7.56,7.52,7.52,100400.0,4.9794,4.9926,4.9662,4.9662,100400.0
2005-06-03 11:30:00,7.52,7.53,7.5,7.53,145200.0,4.9662,4.9728,4.953,4.9728,145200.0
2005-06-03 12:00:00,7.52,7.52,7.49,7.5,125200.0,4.9662,4.9662,4.9464,4.953,125200.0
2005-06-03 12:30:00,7.5,7.51,7.49,7.5,95200.0,4.953,4.9596,4.9464,4.953,95200.0
2005-06-03 13:00:00,7.5,7.52,7.5,7.52,93600.0,4.953,4.9662,4.953,4.9662,93600.0
2005-06-03 13:30:00,7.52,7.53,7.51,7.52,104000.0,4.9662,4.9728,4.9596,4.9662,104000.0
2005-06-03 14:00:00,7.52,7.55,7.52,7.55,174000.0,4.9662,4.986,4.9662,4.986,174000.0
2005-06-03 14:30:00,7.55,7.56,7.52,7.53,145600.0,4.986,4.9926,4.9662,4.9728,145600.0
2005-06-03 15:00:00,7.53,7.56,7.53,7.53,180000.0,4.9728,4.9926,4.9728,4.9728,180000.0
2005-06-03 15:30:00,7.54,7.57,7.53,7.54,257200.0,4.9794,4.9992,4.9728,4.9794,257200.0
2005-06-06 09:30:00,7.5,7.51,7.46,7.51,271600.0,4.953,4.9596,4.9266,4.9596,271600.0
2005-06-06 10:00:00,7.51,7.54,7.5,7.53,113200.0,4.9596,4.9794,4.953,4.9728,113200.0
2005-06-06 10:30:00,7.54,7.54,7.51,7.52,116400.0,4.9794,4.9794,4.9596,4.9662,116400.0
2005-06-06 11:00:00,7.52,7.52,7.5,7.51,137600.0,4.9662,4.9662,4.953,4.9596,137600.0
2005-06-06 11:30:00,7.51,7.51,7.5,7.5,114000.0,4.9596,4.9596,4.953,4.953,114000.0
2005-06-06 12:00:00,7.51,7.52,7.51,7.51,104000.0,4.9596,4.9662,4.9596,4.9596,104000.0
2005-06-06 12:30:00,7.51,7.53,7.51,7.53,145200.0,4.9596,4.9728,4.9596,4.9728,145200.0
2005-06-06 13:00:00,7.53,7.77,7.53,7.57,395200.0,4.9728,5.1313,4.9728,4.9992,395200.0
2005-06-06 13:30:00,7.58,7.62,7.58,7.59,353200.0,5.0058,5.0322,5.0058,5.0124,353200.0
2005-06-06 14:00:00,7.6,7.63,7.59,7.59,240400.0,5.019,5.0388,5.0124,5.0124,240400.0
2005-06-06 14:30:00,7.59,7.63,7.59,7.63,140400.0,5.0124,5.0388,5.0124,5.0388,140400.0
2005-06-06 15:00:00,7.65,7.65,7.58,7.6,404000.0,5.0521,5.0521,5.0058,5.019,404000.0
2005-06-06 15:30:00,7.6,7.6,7.57,7.58,397600.0,5.019,5.019,4.9992,5.0058,397600.0
2005-06-07 09:30:00,7.58,7.61,7.57,7.61,109200.0,5.0058,5.0256,4.9992,5.0256,109200.0
2005-06-07 10:00:00,7.61,7.67,7.61,7.67,373600.0,5.0256,5.0653,5.0256,5.0653,373600.0
2005-06-07 10:30:00,7.67,7.71,7.65,7.67,362400.0,5.0653,5.0917,5.0521,5.0653,362400.0
2005-06-07 11:00:00,7.66,7.66,7.63,7.64,196000.0,5.0587,5.0587,5.0388,5.0454,196000.0
2005-06-07 11:30:00,7.64,7.68,7.64,7.67,130000.0,5.0454,5.0719,5.0454,5.0653,130000.0
2005-06-07 12:00:00,7.67,7.67,7.65,7.66,84000.0,5.0653,5.0653,5.0521,5.0587,84000.0
2005-06-07 12:30:00,7.65,7.67,7.65,7.67,74000.0,5.0521,5.0653,5.0521,5.0653,74000.0
2005-06-07 13:00:00,7.67,7.69,7.66,7.67,238400.0,5.0653,5.0785,5.0587,5.0653,238400.0
2005-06-07 13:30:00,7.66,7.68,7.66,7.66,102000.0,5.0587,5.0719,5.0587,5.0587,102000.0
2005-06-07 14:00:00,7.66,7.66,7.63,7.64,162000.0,5.0587,5.0587,5.0388,5.0454,162000.0
2005-06-07 14:30:00,7.64,7.66,7.64,7.66,142400.0,5.0454,5.0587,5.0454,5.0587,142400.0
2005-06-07 15:00:00,7.66,7.67,7.64,7.65,157200.0,5.0587,5.0653,5.0454,5.0521,157200.0
2005-06-07 15:30:00,7.65,7.67,7.63,7.65,599200.0,5.0521,5.0653,5.0388,5.0521,599200.0
2005-06-08 09:30:00,7.68,7.7,7.62,7.65,161600.0,5.0719,5.0851,5.0322,5.0521,161600.0
2005-06-08 10:00:00,7.65,7.66,7.64,7.65,237600.0,5.0521,5.0587,5.0454,5.0521,237600.0
2005-06-08 10:30:00,7.65,7.65,7.64,7.64,110000.0,5.0521,5.0521,5.0454,5.0454,110000.0
2005-06-08 11:00:00,7.64,7.65,7.64,7.64,86400.0,5.0454,5.0521,5.0454,5.0454,86400.0
2005-06-08 11:30:00,7.64,7.65,7.64,7.65,106800.0,5.0454,5.0521,5.0454,5.0521,106800.0
2005-06-08 12:00:00,7.65,7.65,7.64,7.65,82000.0,5.0521,5.0521,5.0454,5.0521,82000.0
2005-06-08 12:30:00,7.65,7.66,7.64,7.65,73200.0,5.0521,5.0587,5.0454,5.0521,73200.0
2005-06-08 13:00:00,7.65,7.67,7.65,7.67,133600.0,5.0521,5.0653,5.0521,5.0653,133600.0
2005-06-08 13:30:00,7.66,7.66,7.64,7.65,290000.0,5.0587,5.0587,5.0454,5.0521,290000.0
2005-06-08 14:00:00,7.65,7.66,7.64,7.65,178800.0,5.0521,5.0587,5.0454,5.0521,178800.0
2005-06-08 14:30:00,7.65,7.66,7.65,7.66,196000.0,5.0521,5.0587,5.0521,5.0587,196000.0
2005-06-08 15:00:00,7.66,7.66,7.65,7.66,197600.0,5.0587,5.0587,5.0521,5.0587,197600.0
2005-06-08 15:30:00,7.66,7.66,7.64,7.65,296000.0,5.0587,5.0587,5.0454,5.0521,296000.0
2005-06-09 09:30:00,7.68,7.68,7.62,7.63,440400.0,5.0719,5.0719,5.0322,5.0388,440400.0
2005-06-09 10:00:00,7.63,7.63,7.61,7.62,164400.0,5.0388,5.0388,5.0256,5.0322,164400.0
2005-06-09 10:30:00,7.62,7.63,7.62,7.62,244400.0,5.0322,5.0388,5.0322,5.0322,244400.0
2005-06-09 11:00:00,7.62,7.63,7.61,7.62,81200.0,5.0322,5.0388,5.0256,5.0322,81200.0
2005-06-09 11:30:00,7.62,7.64,7.62,7.62,91200.0,5.0322,5.0454,5.0322,5.0322,91200.0
2005-06-09 12:00:00,7.62,7.65,7.62,7.65,99200.0,5.0322,5.0521,5.0322,5.0521,99200.0
2005-06-09 12:30:00,7.65,7.65,7.64,7.65,40400.0,5.0521,5.0521,5.0454,5.0521,40400.0
2005-06-09 13:00:00,7.65,7.65,7.64,7.64,136800.0,5.0521,5.0521,5.0454,5.0454,136800.0
2005-06-09 13:30:00,7.65,7.65,7.64,7.65,44800.0,5.0521,5.0521,5.0454,5.0521,44800.0
2005-06-09 14:00:00,7.65,7.65,7.64,7.64,184800.0,5.0521,5.0521,5.0454,5.0454,184800.0
2005-06-09 14:30:00,7.64,7.66,7.64,7.66,130800.0,5.0454,5.0587,5.0454,5.0587,130800.0
2005-06-09 15:00:00,7.66,7.66,7.65,7.65,72000.0,5.0587,5.0587,5.0521,5.0521,72000.0
2005-06-09 15:30:00,7.65,7.66,7.65,7.66,252400.0,5.0521,5.0587,5.0521,5.0587,252400.0
2005-06-10 09:30:00,7.7,7.7,7.64,7.64,201600.0,5.0851,5.0851,5.0454,5.0454,201600.0
2005-06-10 10:00:00,7.65,7.68,7.65,7.67,69200.0,5.0521,5.0719,5.0521,5.0653,69200.0
2005-06-10 10:30:00,7.67,7.7,7.67,7.68,85200.0,5.0653,5.0851,5.0653,5.0719,85200.0
2005-06-10 11:00:00,7.68,7.68,7.66,7.67,186000.0,5.0719,5.0719,5.0587,5.0653,186000.0
2005-06-10 11:30:00,7.67,7.68,7.67,7.67,58400.0,5.0653,5.0719,5.0653,5.0653,58400.0
2005-06-10 12:00:00,7.67,7.68,7.66,7.66,74000.0,5.0653,5.0719,5.0587,5.0587,74000.0
2005-06-10 12:30:00,7.65,7.67,7.65,7.66,41600.0,5.0521,5.0653,5.0521,5.0587,41600.0
2005-06-10 13:00:00,7.66,7.67,7.66,7.66,45200.0,5.0587,5.0653,5.0587,5.0587,45200.0
2005-06-10 13:30:00,7.66,7.68,7.66,7.67,70000.0,5.0587,5.0719,5.0587,5.0653,70000.0
2005-06-10 14:00:00,7.67,7.67,7.66,7.67,86000.0,5.0653,5.0653,5.0587,5.0653,86000.0
2005-06-10 14:30:00,7.67,7.68,7.65,7.66,92800.0,5.0653,5.0719,5.0521,5.0587,92800.0
2005-06-10 15:00:00,7.66,7.68,7.66,7.67,122800.0,5.0587,5.0719,5.0587,5.0653,122800.0
2005-06-10 15:30:00,7.67,7.68,7.66,7.67,243200.0,5.0653,5.0719,5.0587,5.0653,243200.0
2005-06-13 09:30:00,7.63,7.65,7.62,7.62,146400.0,5.0388,5.0521,5.0322,5.0322,146400.0
2005-06-13 10:00:00,7.62,7.63,7.62,7.63,222000.0,5.0322,5.0388,5.0322,5.0388,222000.0
2005-06-13 10:30:00,7.63,7.68,7.63,7.67,182400.0,5.0388,5.0719,5.0388,5.0653,182400.0
2005-06-13 11:00:00,7.67,7.68,7.66,7.67,143200.0,5.0653,5.0719,5.0587,5.0653,143200.0
2005-06-13 11:30:00,7.67,7.67,7.66,7.67,90000.0,5.0653,5.0653,5.0587,5.0653,90000.0
2005-06-13 12:00:00,7.66,7.68,7.66,7.67,55200.0,5.0587,5.0719,5.0587,5.0653,55200.0
2005-06-13 12:30:00,7.67,7.68,7.65,7.66,40000.0,5.0653,5.0719,5.0521,5.0587,40000.0
2005-06-13 13:00:00,7.66,7.66,7.64,7.64,46800.0,5.0587,5.0587,5.0454,5.0454,46800.0
2005-06-13 13:30:00,7.64,7.64,7.63,7.63,73200.0,5.0454,5.0454,5.0388,5.0388,73200.0
2005-06-13 14:00:00,7.63,7.64,7.62,7.63,132400.0,5.0388,5.0454,5.0322,5.0388,132400.0
2005-06-13 14:30:00,7.62,7.64,7.62,7.63,99200.0,5.0322,5.0454,5.0322,5.0388,99200.0
2005-06-13 15:00:00,7.63,7.64,7.62,7.63,101200.0,5.0388,5.0454,5.0322,5.0388,101200.0
2005-06-13 15:30:00,7.63,7.64,7.62,7.63,204400.0,5.0388,5.0454,5.0322,5.0388,204400.0
2005-06-14 09:30:00,7.62,7.64,7.61,7.63,214000.0,5.0322,5.0454,5.0256,5.0388,214000.0
2005-06-14 10:00:00,7.63,7.64,7.62,7.62,71200.0,5.0388,5.0454,5.0322,5.0322,71200.0
2005-06-14 10:30:00,7.62,7.63,7.62,7.62,63200.0,5.0322,5.0388,5.0322,5.0322,63200.0
2005-06-14 11:00:00,7.62,7.62,7.62,7.62,84800.0,5.0322,5.0322,5.0322,5.0322,84800.0
2005-06-14 11:30:00,7.62,7.63,7.62,7.62,91200.0,5.0322,5.0388,5.0322,5.0322,91200.0
2005-06-14 12:00:00,7.62,7.62,7.61,7.61,102000.0,5.0322,5.0322,5.0256,5.0256,102000.0
2005-06-14 12:30:00,7.61,7.64,7.61,7.63,72400.0,5.0256,5.0454,5.0256,5.0388,72400.0
2005-06-14 13:00:00,7.63,7.64,7.62,7.63,61600.0,5.0388,5.0454,5.0322,5.0388,61600.0
2005-06-14 13:30:00,7.63,7.66,7.63,7.66,54000.0,5.0388,5.0587,5.0388,5.0587,54000.0
2005-06-14 14:00:00,7.66,7.66,7.63,7.64,57600.0,5.0587,5.0587,5.0388,5.0454,57600.0
2005-06-14 14:30:00,7.64,7.65,7.63,7.65,47600.0,5.0454,5.0521,5.0388,5.0521,47600.0
2005-06-14 15:00:00,7.65,7.66,7.64,7.64,65200.0,5.0521,5.0587,5.0454,5.0454,65200.0
2005-06-14 15:30:00,7.64,7.65,7.64,7.64,128800.0,5.0454,5.0521,5.0454,5.0454,128800.0
2005-06-15 09:30:00,7.67,7.67,7.64,7.64,200800.0,5.0653,5.0653,5.0454,5.0454,200800.0
2005-06-15 10:00:00,7.64,7.67,7.64,7.65,58000.0,5.0454,5.0653,5.0454,5.0521,58000.0
2005-06-15 10:30:00,7.65,7.66,7.65,7.65,65600.0,5.0521,5.0587,5.0521,5.0521,65600.0
2005-06-15 11:00:00,7.65,7.67,7.65,7.66,42000.0,5.0521,5.0653,5.0521,5.0587,42000.0
2005-06-15 11:30:00,7.66,7.66,7.65,7.66,66800.0,5.0587,5.0587,5.0521,5.0587,66800.0
2005-06-15 12:00:00,7.66,7.66,7.65,7.65,35200.0,5.0587,5.0587,5.0521,5.0521,35200.0
2005-06-15 12:30:00,7.65,7.66,7.65,7.66,35200.0,5.0521,5.0587,5.0521,5.0587,35200.0
2005-06-15 13:00:00,7.65,7.66,7.65,7.65,33600.0,5.0521,5.0587,5.0521,5.0521,33600.0
2005-06-15 13:30:00,7.65,7.68,7.65,7.67,59200.0,5.0521,5.0719,5.0521,5.0653,59200.0
2005-06-15 14:00:00,7.67,7.68,7.66,7.66,107600.0,5.0653,5.0719,5.0587,5.0587,107600.0
2005-06-15 14:30:00,7.66,7.68,7.66,7.67,54800.0,5.0587,5.0719,5.0587,5.0653,54800.0
2005-06-15 15:00:00,7.67,7.68,7.67,7.68,26000.0,5.0653,5.0719,5.0653,5.0719,26000.0
2005-06-15 15:30:00,7.68,7.71,7.68,7.7,66400.0,5.0719,5.0917,5.0719,5.0851,66400.0
2005-06-16 09:30:00,7.69,7.69,7.64,7.65,38800.0,5.0785,5.0785,5.0454,5.0521,38800.0
2005-06-16 10:00:00,7.65,7.68,7.65,7.65,28800.0,5.0521,5.0719,5.0521,5.0521,28800.0
2005-06-16 10:30:00,7.65,7.68,7.65,7.66,49600.0,5.0521,5.0719,5.0521,5.0587,49600.0
2005-06-16 11:00:00,7.67,7.67,7.65,7.66,18400.0,5.0653,5.0653,5.0521,5.0587,18400.0
2005-06-16 11:30:00,7.66,7.68,7.66,7.68,30400.0,5.0587,5.0719,5.0587,5.0719,30400.0
2005-06-16 12:00:00,7.68,7.68,7.65,7.66,39600.0,5.0719,5.0719,5.0521,5.0587,39600.0
2005-06-16 12:30:00,7.66,7.67,7.65,7.66,22400.0,5.0587,5.0653,5.0521,5.0587,22400.0
2005-06-16 13:00:00,7.66,7.68,7.66,7.68,20400.0,5.0587,5.0719,5.0587,5.0719,20400.0
2005-06-16 13:30:00,7.68,7.68,7.67,7.68,30000.0,5.0719,5.0719,5.0653,5.0719,30000.0
2005-06-16 14:00:00,7.68,7.69,7.68,7.68,29600.0,5.0719,5.0785,5.0719,5.0719,29600.0
2005-06-16 14:30:00,7.68,7.7,7.68,7.7,42000.0,5.0719,5.0851,5.0719,5.0851,42000.0
2005-06-16 15:00:00,7.7,7.71,7.69,7.7,62000.0,5.0851,5.0917,5.0785,5.0851,62000.0
2005-06-16 15:30:00,7.7,7.71,7.69,7.7,66000.0,5.0851,5.0917,5.0785,5.0851,66000.0
2005-06-17 09:30:00,7.73,7.74,7.68,7.69,672400.0,5.1049,5.1115,5.0719,5.0785,672400.0
2005-06-17 10:00:00,7.71,7.71,7.69,7.69,191200.0,5.0917,5.0917,5.0785,5.0785,191200.0
2005-06-17 10:30:00,7.69,7.7,7.68,7.68,32000.0,5.0785,5.0851,5.0719,5.0719,32000.0
2005-06-17 11:00:00,7.69,7.69,7.68,7.68,39600.0,5.0785,5.0785,5.0719,5.0719,39600.0
2005-06-17 11:30:00,7.68,7.68,7.66,7.66,148800.0,5.0719,5.0719,5.0587,5.0587,148800.0
2005-06-17 12:00:00,7.67,7.68,7.66,7.66,52800.0,5.0653,5.0719,5.0587,5.0587,52800.0
2005-06-17 12:30:00,7.67,7.67,7.65,7.66,34400.0,5.0653,5.0653,5.0521,5.0587,34400.0
2005-06-17 13:00:00,7.66,7.67,7.65,7.65,54400.0,5.0587,5.0653,5.0521,5.0521,54400.0
2005-06-17 13:30:00,7.65,7.68,7.65,7.67,81200.0,5.0521,5.0719,5.0521,5.0653,81200.0
2005-06-17 14:00:00,7.68,7.68,7.67,7.67,22000.0,5.0719,5.0719,5.0653,5.0653,22000.0
2005-06-17 14:30:00,7.67,7.69,7.66,7.68,36000.0,5.0653,5.0785,5.0587,5.0719,36000.0
2005-06-17 15:00:00,7.67,7.68,7.66,7.66,156000.0,5.0653,5.0719,5.0587,5.0587,156000.0
2005-06-17 15:30:00,7.67,7.68,7.66,7.67,233200.0,5.0653,5.0719,5.0587,5.0653,233200.0
2005-06-20 09:30:00,7.61,7.66,7.61,7.64,285200.0,5.0256,5.0587,5.0256,5.0454,285200.0
2005-06-20 10:00:00,7.64,7.64,7.62,7.63,100400.0,5.0454,5.0454,5.0322,5.0388,100400.0
2005-06-20 10:30:00,7.63,7.64,7.63,7.63,81200.0,5.0388,5.0454,5.0388,5.0388,81200.0
2005-06-20 11:00:00,7.63,7.63,7.62,7.62,118400.0,5.0388,5.0388,5.0322,5.0322,118400.0
2005-06-20 11:30:00,7.63,7.63,7.62,7.63,40000.0,5.0388,5.0388,5.0322,5.0388,40000.0
2005-06-20 12:00:00,7.63,7.63,7.62,7.63,340000.0,5.0388,5.0388,5.0322,5.0388,340000.0
2005-06-20 12:30:00,7.62,7.63,7.62,7.63,58400.0,5.0322,5.0388,5.0322,5.0388,58400.0
2005-06-20 13:00:00,7.63,7.63,7.62,7.62,173600.0,5.0388,5.0388,5.0322,5.0322,173600.0
2005-06-20 13:30:00,7.62,7.63,7.62,7.63,37200.0,5.0322,5.0388,5.0322,5.0388,37200.0
2005-06-20 14:00:00,7.62,7.63,7.62,7.62,83600.0,5.0322,5.0388,5.0322,5.0322,83600.0
2005-06-20 14:30:00,7.62,7.62,7.61,7.62,44800.0,5.0322,5.0322,5.0256,5.0322,44800.0
2005-06-20 15:00:00,7.61,7.63,7.61,7.62,60400.0,5.0256,5.0388,5.0256,5.0322,60400.0
2005-06-20 15:30:00,7.62,7.62,7.61,7.62,228400.0,5.0322,5.0322,5.0256,5.0322,228400.0
2005-06-21 09:30:00,7.62,7.66,7.61,7.62,168800.0,5.0322,5.0587,5.0256,5.0322,168800.0
2005-06-21 10:00:00,7.61,7.66,7.6,7.66,76800.0,5.0256,5.0587,5.019,5.0587,76800.0
2005-06-21 10:30:00,7.66,7.66,7.61,7.62,40400.0,5.0587,5.0587,5.0256,5.0322,40400.0
2005-06-21 11:00:00,7.62,7.62,7.61,7.62,53200.0,5.0322,5.0322,5.0256,5.0322,53200.0
2005-06-21 11:30:00,7.61,7.63,7.61,7.62,40400.0,5.0256,5.0388,5.0256,5.0322,40400.0
2005-06-21 12:00:00,7.62,7.63,7.61,7.62,42400.0,5.0322,5.0388,5.0256,5.0322,42400.0
2005-06-21 12:30:00,7.62,7.64,7.62,7.63,32000.0,5.0322,5.0454,5.0322,5.0388,32000.0
2005-06-21 13:00:00,7.62,7.63,7.61,7.61,31200.0,5.0322,5.0388,5.0256,5.0256,31200.0
2005-06-21 13:30:00,7.61,7.62,7.6,7.6,58000.0,5.0256,5.0322,5.019,5.019,58000.0
2005-06-21 14:00:00,7.61,7.62,7.58,7.61,129200.0,5.0256,5.0322,5.0058,5.0256,129200.0
2005-06-21 14:30:00,7.61,7.62,7.6,7.61,98400.0,5.0256,5.0322,5.019,5.0256,98400.0
2005-06-21 15:00:00,7.61,7.62,7.58,7.58,170400.0,5.0256,5.0322,5.0058,5.0058,170400.0
2005-06-21 15:30:00,7.58,7.6,7.58,7.59,217600.0,5.0058,5.019,5.0058,5.0124,217600.0
2005-06-22 09:30:00,7.62,7.65,7.6,7.61,50000.0,5.0322,5.0521,5.019,5.0256,50000.0
2005-06-22 10:00:00,7.6,7.6,7.59,7.6,24800.0,5.019,5.019,5.0124,5.019,24800.0
2005-06-22 10:30:00,7.6,7.61,7.56,7.56,66800.0,5.019,5.0256,4.9926,4.9926,66800.0
2005-06-22 11:00:00,7.56,7.56,7.55,7.56,42000.0,4.9926,4.9926,4.986,4.9926,42000.0
2005-06-22 11:30:00,7.55,7.56,7.54,7.55,25600.0,4.986,4.9926,4.9794,4.986,25600.0
2005-06-22 12:00:00,7.54,7.55,7.54,7.55,30400.0,4.9794,4.986,4.9794,4.986,30400.0
2005-06-22 12:30:00,7.55,7.57,7.54,7.56,71600.0,4.986,4.9992,4.9794,4.9926,71600.0
2005-06-22 13:00:00,7.56,7.58,7.56,7.57,24400.0,4.9926,5.0058,4.9926,4.9992,24400.0
2005-06-22 13:30:00,7.57,7.57,7.55,7.56,20400.0,4.9992,4.9992,4.986,4.9926,20400.0
2005-06-22 14:00:00,7.55,7.56,7.53,7.54,73200.0,4.986,4.9926,4.9728,4.9794,73200.0
2005-06-22 14:30:00,7.54,7.54,7.53,7.53,38800.0,4.9794,4.9794,4.9728,4.9728,38800.0
2005-06-22 15:00:00,7.53,7.56,7.53,7.55,28800.0,4.9728,4.9926,4.9728,4.986,28800.0
2005-06-22 15:30:00,7.55,7.56,7.54,7.56,48000.0,4.986,4.9926,4.9794,4.9926,48000.0
2005-06-23 09:30:00,7.56,7.56,7.51,7.53,36000.0,4.9926,4.9926,4.9596,4.9728,36000.0
2005-06-23 10:00:00,7.53,7.53,7.48,7.49,82800.0,4.9728,4.9728,4.9398,4.9464,82800.0
2005-06-23 10:30:00,7.49,7.51,7.49,7.51,40400.0,4.9464,4.9596,4.9464,4.9596,40400.0
2005-06-23 11:00:00,7.51,7.54,7.51,7.52,44800.0,4.9596,4.9794,4.9596,4.9662,44800.0
2005-06-23 11:30:00,7.52,7.53,7.52,7.52,62800.0,4.9662,4.9728,4.9662,4.9662,62800.0
2005-06-23 12:00:00,7.52,7.53,7.51,7.52,20000.0,4.9662,4.9728,4.9596,4.9662,20000.0
2005-06-23 12:30:00,7.52,7.53,7.52,7.52,31200.0,4.9662,4.9728,4.9662,4.9662,31200.0
2005-06-23 13:00:00,7.52,7.53,7.51,7.53,44400.0,4.9662,4.9728,4.9596,4.9728,44400.0
2005-06-23 13:30:00,7.53,7.54,7.5,7.52,126800.0,4.9728,4.9794,4.953,4.9662,126800.0
2005-06-23 14:00:00,7.52,7.54,7.5,7.53,47200.0,4.9662,4.9794,4.953,4.9728,47200.0
2005-06-23 14:30:00,7.53,7.54,7.51,7.54,40000.0,4.9728,4.9794,4.9596,4.9794,40000.0
2005-06-23 15:00:00,7.54,7.54,7.5,7.5,86800.0,4.9794,4.9794,4.953,4.953,86800.0
2005-06-23 15:30:00,7.5,7.52,7.5,7.51,122800.0,4.953,4.9662,4.953,4.9596,122800.0
2005-06-24 09:30:00,7.52,7.55,7.52,7.52,30000.0,4.9662,4.986,4.9662,4.9662,30000.0
2005-06-24 10:00:00,7.52,7.52,7.5,7.51,20000.0,4.9662,4.9662,4.953,4.9596,20000.0
2005-06-24 10:30:00,7.51,7.51,7.5,7.51,20800.0,4.9596,4.9596,4.953,4.9596,20800.0
2005-06-24 11:00:00,7.51,7.53,7.51,7.52,19200.0,4.9596,4.9728,4.9596,4.9662,19200.0
2005-06-24 11:30:00,7.51,7.51,7.5,7.5,11600.0,4.9596,4.9596,4.953,4.953,11600.0
2005-06-24 12:00:00,7.5,7.51,7.49,7.5,32800.0,4.953,4.9596,4.9464,4.953,32800.0
2005-06-24 12:30:00,7.49,7.51,7.49,7.5,24000.0,4.9464,4.9596,4.9464,4.953,24000.0
2005-06-24 13:00:00,7.5,7.52,7.49,7.5,36000.0,4.953,4.9662,4.9464,4.953,36000.0
2005-06-24 13:30:00,7.5,7.5,7.49,7.49,17200.0,4.953,4.953,4.9464,4.9464,17200.0
2005-06-24 14:00:00,7.49,7.5,7.49,7.49,29600.0,4.9464,4.953,4.9464,4.9464,29600.0
2005-06-24 14:30:00,7.49,7.5,7.49,7.49,26800.0,4.9464,4.953,4.9464,4.9464,26800.0
2005-06-24 15:00:00,7.49,7.49,7.48,7.49,33600.0,4.9464,4.9464,4.9398,4.9464,33600.0
2005-06-24 15:30:00,7.49,7.51,7.48,7.48,65600.0,4.9464,4.9596,4.9398,4.9398,65600.0
2005-06-27 09:30:00,7.5,7.5,7.44,7.46,55200.0,4.953,4.953,4.9134,4.9266,55200.0
2005-06-27 10:00:00,7.45,7.45,7.44,7.45,66800.0,4.92,4.92,4.9134,4.92,66800.0
2005-06-27 10:30:00,7.45,7.45,7.4,7.41,116800.0,4.92,4.92,4.887,4.8936,116800.0
2005-06-27 11:00:00,7.42,7.42,7.41,7.42,40000.0,4.9002,4.9002,4.8936,4.9002,40000.0
2005-06-27 11:30:00,7.42,7.43,7.42,7.43,25200.0,4.9002,4.9068,4.9002,4.9068,25200.0
2005-06-27 12:00:00,7.43,7.43,7.42,7.42,39200.0,4.9068,4.9068,4.9002,4.9002,39200.0
2005-06-27 12:30:00,7.42,7.44,7.42,7.43,40000.0,4.9002,4.9134,4.9002,4.9068,40000.0
2005-06-27 13:00:00,7.42,7.43,7.42,7.42,30000.0,4.9002,4.9068,4.9002,4.9002,30000.0
2005-06-27 13:30:00,7.41,7.42,7.4,7.4,22400.0,4.8936,4.9002,4.887,4.887,22400.0
2005-06-27 14:00:00,7.4,7.4,7.39,7.39,50800.0,4.887,4.887,4.8803,4.8803,50800.0
2005-06-27 14:30:00,7.39,7.4,7.39,7.39,58800.0,4.8803,4.887,4.8803,4.8803,58800.0
2005-06-27 15:00:00,7.39,7.39,7.38,7.39,70400.0,4.8803,4.8803,4.8737,4.8803,70400.0
2005-06-27 15:30:00,7.39,7.4,7.38,7.39,154000.0,4.8803,4.887,4.8737,4.8803,154000.0
2005-06-28 09:30:00,7.41,7.41,7.37,7.4,115600.0,4.8936,4.8936,4.8671,4.887,115600.0
2005-06-28 10:00:00,7.4,7.42,7.38,7.4,138800.0,4.887,4.9002,4.8737,4.887,138800.0
2005-06-28 10:30:00,7.4,7.4,7.38,7.38,70800.0,4.887,4.887,4.8737,4.8737,70800.0
2005-06-28 11:00:00,7.38,7.4,7.38,7.4,42400.0,4.8737,4.887,4.8737,4.887,42400.0
2005-06-28 11:30:00,7.4,7.4,7.4,7.4,21600.0,4.887,4.887,4.887,4.887,21600.0
2005-06-28 12:00:00,7.4,7.4,7.4,7.4,53200.0,4.887,4.887,4.887,4.887,53200.0
2005-06-28 12:30:00,7.4,7.4,7.4,7.4,32400.0,4.887,4.887,4.887,4.887,32400.0
2005-06-28 13:00:00,7.4,7.43,7.4,7.42,41600.0,4.887,4.9068,4.887,4.9002,41600.0
2005-06-28 13:30:00,7.42,7.43,7.41,7.43,13200.0,4.9002,4.9068,4.8936,4.9068,13200.0
2005-06-28 14:00:00,7.43,7.43,7.41,7.42,31200.0,4.9068,4.9068,4.8936,4.9002,31200.0
2005-06-28 14:30:00,7.42,7.45,7.42,7.44,108800.0,4.9002,4.92,4.9002,4.9134,108800.0
2005-06-28 15:00:00,7.44,7.46,7.44,7.46,42000.0,4.9134,4.9266,4.9134,4.9266,42000.0
2005-06-28 15:30:00,7.46,7.48,7.45,7.47,122000.0,4.9266,4.9398,4.92,4.9332,122000.0
2005-06-29 09:30:00,7.47,7.48,7.43,7.47,66000.0,4.9332,4.9398,4.9068,4.9332,66000.0
2005-06-29 10:00:00,7.48,7.48,7.46,7.47,50400.0,4.9398,4.9398,4.9266,4.9332,50400.0
2005-06-29 10:30:00,7.47,7.49,7.47,7.48,43200.0,4.9332,4.9464,4.9332,4.9398,43200.0
2005-06-29 11:00:00,7.48,7.48,7.47,7.47,44000.0,4.9398,4.9398,4.9332,4.9332,44000.0
2005-06-29 11:30:00,7.47,7.47,7.46,7.46,25200.0,4.9332,4.9332,4.9266,4.9266,25200.0
2005-06-29 12:00:00,7.46,7.46,7.46,7.46,21600.0,4.9266,4.9266,4.9266,4.9266,21600.0
2005-06-29 12:30:00,7.45,7.45,7.45,7.45,10000.0,4.92,4.92,4.92,4.92,10000.0
2005-06-29 13:00:00,7.45,7.45,7.45,7.45,28000.0,4.92,4.92,4.92,4.92,28000.0
2005-06-29 13:30:00,7.45,7.45,7.43,7.43,50800.0,4.92,4.92,4.9068,4.9068,50800.0
2005-06-29 14:00:00,7.43,7.44,7.43,7.43,29600.0,4.9068,4.9134,4.9068,4.9068,29600.0
2005-06-29 14:30:00,7.43,7.45,7.43,7.44,119600.0,4.9068,4.92,4.9068,4.9134,119600.0
2005-06-29 15:00:00,7.44,7.45,7.43,7.44,51200.0,4.9134,4.92,4.9068,4.9134,51200.0
2005-06-29 15:30:00,7.45,7.45,7.43,7.44,136800.0,4.92,4.92,4.9068,4.9134,136800.0
2005-06-30 09:30:00,7.45,7.45,7.37,7.4,186800.0,4.92,4.92,4.8671,4.887,186800.0
2005-06-30 10:00:00,7.41,7.41,7.39,7.4,51600.0,4.8936,4.8936,4.8803,4.887,51600.0
2005-06-30 10:30:00,7.4,7.4,7.39,7.39,60800.0,4.887,4.887,4.8803,4.8803,60800.0
2005-06-30 11:00:00,7.39,7.4,7.39,7.4,50000.0,4.8803,4.887,4.8803,4.887,50000.0
2005-06-30 11:30:00,7.4,7.41,7.39,7.39,52800.0,4.887,4.8936,4.8803,4.8803,52800.0
2005-06-30 12:00:00,7.39,7.4,7.38,7.39,20400.0,4.8803,4.887,4.8737,4.8803,20400.0
2005-06-30 12:30:00,7.39,7.39,7.38,7.38,37600.0,4.8803,4.8803,4.8737,4.8737,37600.0
2005-06-30 13:00:00,7.38,7.38,7.38,7.38,73600.0,4.8737,4.8737,4.8737,4.8737,73600.0
2005-06-30 13:30:00,7.38,7.39,7.38,7.38,93600.0,4.8737,4.8803,4.8737,4.8737,93600.0
2005-06-30 14:00:00,7.38,7.39,7.38,7.39,78400.0,4.8737,4.8803,4.8737,4.8803,78400.0
2005-06-30 14:30:00,7.39,7.39,7.38,7.38,117200.0,4.8803,4.8803,4.8737,4.8737,117200.0
2005-06-30 15:00:00,7.38,7.39,7.38,7.39,92400.0,4.8737,4.8803,4.8737,4.8803,92400.0
2005-06-30 15:30:00,7.39,7.39,7.33,7.35,333600.0,4.8803,4.8803,4.8407,4.8539,333600.0
2005-07-01 09:30:00,7.34,7.37,7.32,7.37,161600.0,4.8473,4.8671,4.8341,4.8671,161600.0
2005-07-01 10:00:00,7.37,7.43,7.37,7.43,70400.0,4.8671,4.9068,4.8671,4.9068,70400.0
2005-07-01 10:30:00,7.43,7.45,7.43,7.43,46400.0,4.9068,4.92,4.9068,4.9068,46400.0
2005-07-01 11:00:00,7.43,7.45,7.43,7.45,69200.0,4.9068,4.92,4.9068,4.92,69200.0
2005-07-01 11:30:00,7.45,7.46,7.43,7.44,64000.0,4.92,4.9266,4.9068,4.9134,64000.0
2005-07-01 12:00:00,7.44,7.45,7.43,7.43,24000.0,4.9134,4.92,4.9068,4.9068,24000.0
2005-07-01 12:30:00,7.43,7.44,7.43,7.43,12000.0,4.9068,4.9134,4.9068,4.9068,12000.0
2005-07-01 13:00:00,7.43,7.45,7.43,7.45,32800.0,4.9068,4.92,4.9068,4.92,32800.0
2005-07-01 13:30:00,7.44,7.44,7.43,7.43,12800.0,4.9134,4.9134,4.9068,4.9068,12800.0
2005-07-01 14:00:00,7.43,7.43,7.43,7.43,15200.0,4.9068,4.9068,4.9068,4.9068,15200.0
2005-07-01 14:30:00,7.43,7.45,7.43,7.45,53600.0,4.9068,4.92,4.9068,4.92,53600.0
2005-07-01 15:00:00,7.45,7.45,7.44,7.44,13200.0,4.92,4.92,4.9134,4.9134,13200.0
2005-07-01 15:30:00,7.43,7.46,7.43,7.45,153600.0,4.9068,4.9266,4.9068,4.92,153600.0
2005-07-05 09:30:00,7.43,7.46,7.4,7.45,126000.0,4.9068,4.9266,4.887,4.92,126000.0
2005-07-05 10:00:00,7.45,7.49,7.44,7.49,86800.0,4.92,4.9464,4.9134,4.9464,86800.0
2005-07-05 10:30:00,7.49,7.5,7.48,7.49,38800.0,4.9464,4.953,4.9398,4.9464,38800.0
2005-07-05 11:00:00,7.48,7.48,7.48,7.48,25200.0,4.9398,4.9398,4.9398,4.9398,25200.0
2005-07-05 11:30:00,7.49,7.49,7.47,7.48,38400.0,4.9464,4.9464,4.9332,4.9398,38400.0
2005-07-05 12:00:00,7.48,7.5,7.48,7.5,35200.0,4.9398,4.953,4.9398,4.953,35200.0
2005-07-05 12:30:00,7.5,7.52,7.5,7.5,56000.0,4.953,4.9662,4.953,4.953,56000.0
2005-07-05 13:00:00,7.5,7.5,7.5,7.5,23600.0,4.953,4.953,4.953,4.953,23600.0
2005-07-05 13:30:00,7.5,7.5,7.49,7.5,15200.0,4.953,4.953,4.9464,4.953,15200.0
2005-07-05 14:00:00,7.5,7.5,7.48,7.48,44000.0,4.953,4.953,4.9398,4.9398,44000.0
2005-07-05 14:30:00,7.48,7.5,7.48,7.5,26000.0,4.9398,4.953,4.9398,4.953,26000.0
2005-07-05 15:00:00,7.5,7.5,7.48,7.5,59600.0,4.953,4.953,4.9398,4.953,59600.0
2005-07-05 15:30:00,7.5,7.51,7.49,7.5,85200.0,4.953,4.9596,4.9464,4.953,85200.0
2005-07-06 09:30:00,7.48,7.48,7.45,7.48,134400.0,4.9398,4.9398,4.92,4.9398,134400.0
2005-07-06 10:00:00,7.48,7.49,7.46,7.46,66000.0,4.9398,4.9464,4.9266,4.9266,66000.0
2005-07-06 10:30:00,7.46,7.47,7.44,7.46,87200.0,4.9266,4.9332,4.9134,4.9266,87200.0
2005-07-06 11:00:00,7.47,7.48,7.45,7.46,308400.0,4.9332,4.9398,4.92,4.9266,308400.0
2005-07-06 11:30:00,7.46,7.46,7.45,7.45,68800.0,4.9266,4.9266,4.92,4.92,68800.0
2005-07-06 12:00:00,7.45,7.45,7.43,7.44,56000.0,4.92,4.92,4.9068,4.9134,56000.0
2005-07-06 12:30:00,7.43,7.46,7.42,7.42,41200.0,4.9068,4.9266,4.9002,4.9002,41200.0
2005-07-06 13:00:00,7.42,7.43,7.42,7.42,42400.0,4.9002,4.9068,4.9002,4.9002,42400.0
2005-07-06 13:30:00,7.42,7.42,7.42,7.42,32400.0,4.9002,4.9002,4.9002,4.9002,32400.0
2005-07-06 14:00:00,7.42,7.42,7.39,7.4,81600.0,4.9002,4.9002,4.8803,4.887,81600.0
2005-07-06 14:30:00,7.39,7.39,7.36,7.38,142800.0,4.8803,4.8803,4.8605,4.8737,142800.0
2005-07-06 15:00:00,7.38,7.39,7.35,7.36,149200.0,4.8737,4.8803,4.8539,4.8605,149200.0
2005-07-06 15:30:00,7.36,7.38,7.33,7.34,219200.0,4.8605,4.8737,4.8407,4.8473,219200.0
2005-07-07 09:30:00,7.31,7.35,7.29,7.29,104800.0,4.8275,4.8539,4.8143,4.8143,104800.0
2005-07-07 10:00:00,7.3,7.35,7.29,7.34,50800.0,4.8209,4.8539,4.8143,4.8473,50800.0
2005-07-07 10:30:00,7.34,7.34,7.33,7.34,38000.0,4.8473,4.8473,4.8407,4.8473,38000.0
2005-07-07 11:00:00,7.33,7.34,7.32,7.33,87600.0,4.8407,4.8473,4.8341,4.8407,87600.0
2005-07-07 11:30:00,7.32,7.36,7.32,7.36,76400.0,4.8341,4.8605,4.8341,4.8605,76400.0
2005-07-07 12:00:00,7.36,7.39,7.36,7.37,62000.0,4.8605,4.8803,4.8605,4.8671,62000.0
2005-07-07 12:30:00,7.37,7.37,7.35,7.35,81600.0,4.8671,4.8671,4.8539,4.8539,81600.0
2005-07-07 13:00:00,7.35,7.37,7.35,7.36,80000.0,4.8539,4.8671,4.8539,4.8605,80000.0
2005-07-07 13:30:00,7.37,7.4,7.37,7.39,34800.0,4.8671,4.887,4.8671,4.8803,34800.0
2005-07-07 14:00:00,7.39,7.41,7.35,7.35,82000.0,4.8803,4.8936,4.8539,4.8539,82000.0
2005-07-07 14:30:00,7.35,7.35,7.33,7.34,70000.0,4.8539,4.8539,4.8407,4.8473,70000.0
2005-07-07 15:00:00,7.34,7.34,7.33,7.33,104000.0,4.8473,4.8473,4.8407,4.8407,104000.0
2005-07-07 15:30:00,7.33,7.35,7.33,7.34,125200.0,4.8407,4.8539,4.8407,4.8473,125200.0
2005-07-08 09:30:00,7.34,7.4,7.34,7.4,30400.0,4.8473,4.887,4.8473,4.887,30400.0
2005-07-08 10:00:00,7.39,7.4,7.38,7.38,32000.0,4.8803,4.887,4.8737,4.8737,32000.0
2005-07-08 10:30:00,7.38,7.39,7.37,7.39,36000.0,4.8737,4.8803,4.8671,4.8803,36000.0
2005-07-08 11:00:00,7.38,7.39,7.37,7.39,38000.0,4.8737,4.8803,4.8671,4.8803,38000.0
2005-07-08 11:30:00,7.39,7.4,7.39,7.4,20800.0,4.8803,4.887,4.8803,4.887,20800.0
2005-07-08 12:00:00,7.4,7.43,7.4,7.43,36400.0,4.887,4.9068,4.887,4.9068,36400.0
2005-07-08 12:30:00,7.43,7.46,7.43,7.45,25200.0,4.9068,4.9266,4.9068,4.92,25200.0
2005-07-08 13:00:00,7.45,7.45,7.43,7.44,18800.0,4.92,4.92,4.9068,4.9134,18800.0
2005-07-08 13:30:00,7.43,7.45,7.42,7.44,23600.0,4.9068,4.92,4.9002,4.9134,23600.0
2005-07-08 14:00:00,7.44,7.46,7.43,7.46,27600.0,4.9134,4.9266,4.9068,4.9266,27600.0
2005-07-08 14:30:00,7.46,7.46,7.44,7.44,43200.0,4.9266,4.9266,4.9134,4.9134,43200.0
2005-07-08 15:00:00,7.44,7.45,7.42,7.44,78400.0,4.9134,4.92,4.9002,4.9134,78400.0
2005-07-08 15:30:00,7.44,7.44,7.4,7.41,99200.0,4.9134,4.9134,4.887,4.8936,99200.0
2005-07-11 09:30:00,7.39,7.47,7.38,7.46,74000.0,4.8803,4.9332,4.8737,4.9266,74000.0
2005-07-11 10:00:00,7.46,7.48,7.46,7.48,54800.0,4.9266,4.9398,4.9266,4.9398,54800.0
2005-07-11 10:30:00,7.47,7.47,7.45,7.46,60800.0,4.9332,4.9332,4.92,4.9266,60800.0
2005-07-11 11:00:00,7.46,7.48,7.45,7.47,55200.0,4.9266,4.9398,4.92,4.9332,55200.0
2005-07-11 11:30:00,7.47,7.47,7.45,7.46,44800.0,4.9332,4.9332,4.92,4.9266,44800.0
2005-07-11 12:00:00,7.45,7.46,7.45,7.46,22800.0,4.92,4.9266,4.92,4.9266,22800.0
2005-07-11 12:30:00,7.46,7.47,7.46,7.47,26400.0,4.9266,4.9332,4.9266,4.9332,26400.0
2005-07-11 13:00:00,7.46,7.47,7.45,7.47,16400.0,4.9266,4.9332,4.92,4.9332,16400.0
2005-07-11 13:30:00,7.47,7.48,7.45,7.45,36000.0,4.9332,4.9398,4.92,4.92,36000.0
2005-07-11 14:00:00,7.45,7.47,7.45,7.46,27600.0,4.92,4.9332,4.92,4.9266,27600.0
2005-07-11 14:30:00,7.46,7.47,7.46,7.46,32800.0,4.9266,4.9332,4.9266,4.9266,32800.0
2005-07-11 15:00:00,7.46,7.46,7.43,7.44,38800.0,4.9266,4.9266,4.9068,4.9134,38800.0
2005-07-11 15:30:00,7.44,7.45,7.43,7.43,65600.0,4.9134,4.92,4.9068,4.9068,65600.0
2005-07-12 09:30:00,7.43,7.46,7.42,7.45,64000.0,4.9068,4.9266,4.9002,4.92,64000.0
2005-07-12 10:00:00,7.45,7.45,7.42,7.43,43200.0,4.92,4.92,4.9002,4.9068,43200.0
2005-07-12 10:30:00,7.44,7.45,7.43,7.43,20400.0,4.9134,4.92,4.9068,4.9068,20400.0
2005-07-12 11:00:00,7.43,7.44,7.43,7.43,21600.0,4.9068,4.9134,4.9068,4.9068,21600.0
2005-07-12 11:30:00,7.43,7.45,7.43,7.45,26000.0,4.9068,4.92,4.9068,4.92,26000.0
2005-07-12 12:00:00,7.45,7.45,7.44,7.44,19200.0,4.92,4.92,4.9134,4.9134,19200.0
2005-07-12 12:30:00,7.45,7.45,7.43,7.45,13200.0,4.92,4.92,4.9068,4.92,13200.0
2005-07-12 13:00:00,7.45,7.45,7.44,7.45,20000.0,4.92,4.92,4.9134,4.92,20000.0
2005-07-12 13:30:00,7.45,7.46,7.44,7.46,20400.0,4.92,4.9266,4.9134,4.9266,20400.0
2005-07-12 14:00:00,7.46,7.47,7.45,7.47,23200.0,4.9266,4.9332,4.92,4.9332,23200.0
2005-07-12 14:30:00,7.47,7.47,7.46,7.47,49200.0,4.9332,4.9332,4.9266,4.9332,49200.0
2005-07-12 15:00:00,7.47,7.49,7.47,7.47,60000.0,4.9332,4.9464,4.9332,4.9332,60000.0
2005-07-12 15:30:00,7.47,7.47,7.42,7.44,147200.0,4.9332,4.9332,4.9002,4.9134,147200.0
2005-07-13 09:30:00,7.43,7.46,7.42,7.42,72800.0,4.9068,4.9266,4.9002,4.9002,72800.0
2005-07-13 10:00:00,7.42,7.42,7.38,7.39,38800.0,4.9002,4.9002,4.8737,4.8803,38800.0
2005-07-13 10:30:00,7.39,7.4,7.37,7.38,57200.0,4.8803,4.887,4.8671,4.8737,57200.0
2005-07-13 11:00:00,7.37,7.38,7.35,7.38,46000.0,4.8671,4.8737,4.8539,4.8737,46000.0
2005-07-13 11:30:00,7.37,7.37,7.36,7.37,11600.0,4.8671,4.8671,4.8605,4.8671,11600.0
2005-07-13 12:00:00,7.37,7.37,7.36,7.37,24400.0,4.8671,4.8671,4.8605,4.8671,24400.0
2005-07-13 12:30:00,7.37,7.37,7.36,7.36,23600.0,4.8671,4.8671,4.8605,4.8605,23600.0
2005-07-13 13:00:00,7.36,7.36,7.35,7.36,81600.0,4.8605,4.8605,4.8539,4.8605,81600.0
2005-07-13 13:30:00,7.36,7.36,7.35,7.35,32800.0,4.8605,4.8605,4.8539,4.8539,32800.0
2005-07-13 14:00:00,7.35,7.36,7.34,7.35,69600.0,4.8539,4.8605,4.8473,4.8539,69600.0
2005-07-13 14:30:00,7.35,7.35,7.34,7.34,32800.0,4.8539,4.8539,4.8473,4.8473,32800.0
2005-07-13 15:00:00,7.34,7.34,7.33,7.34,96800.0,4.8473,4.8473,4.8407,4.8473,96800.0
2005-07-13 15:30:00,7.34,7.36,7.34,7.35,114800.0,4.8473,4.8605,4.8473,4.8539,114800.0
2005-07-14 09:30:00,7.45,7.46,7.42,7.43,151200.0,4.92,4.9266,4.9002,4.9068,151200.0
2005-07-14 10:00:00,7.43,7.45,7.42,7.43,52000.0,4.9068,4.92,4.9002,4.9068,52000.0
2005-07-14 10:30:00,7.44,7.45,7.42,7.43,32400.0,4.9134,4.92,4.9002,4.9068,32400.0
2005-07-14 11:00:00,7.43,7.43,7.4,7.4,24800.0,4.9068,4.9068,4.887,4.887,24800.0
2005-07-14 11:30:00,7.4,7.41,7.39,7.4,49200.0,4.887,4.8936,4.8803,4.887,49200.0
2005-07-14 12:00:00,7.4,7.42,7.4,7.41,23600.0,4.887,4.9002,4.887,4.8936,23600.0
2005-07-14 12:30:00,7.41,7.43,7.41,7.43,253600.0,4.8936,4.9068,4.8936,4.9068,253600.0
2005-07-14 13:00:00,7.43,7.45,7.43,7.45,32800.0,4.9068,4.92,4.9068,4.92,32800.0
2005-07-14 13:30:00,7.45,7.45,7.44,7.45,39200.0,4.92,4.92,4.9134,4.92,39200.0
2005-07-14 14:00:00,7.45,7.47,7.44,7.46,88400.0,4.92,4.9332,4.9134,4.9266,88400.0
2005-07-14 14:30:00,7.46,7.5,7.46,7.49,376800.0,4.9266,4.953,4.9266,4.9464,376800.0
2005-07-14 15:00:00,7.5,7.5,7.49,7.5,186000.0,4.953,4.953,4.9464,4.953,186000.0
2005-07-14 15:30:00,7.5,7.53,7.5,7.5,162400.0,4.953,4.9728,4.953,4.953,162400.0
2005-07-15 09:30:00,7.5,7.52,7.48,7.5,112800.0,4.953,4.9662,4.9398,4.953,112800.0
2005-07-15 10:00:00,7.51,7.51,7.5,7.5,96000.0,4.9596,4.9596,4.953,4.953,96000.0
2005-07-15 10:30:00,7.5,7.53,7.5,7.52,72800.0,4.953,4.9728,4.953,4.9662,72800.0
2005-07-15 11:00:00,7.53,7.58,7.53,7.56,154800.0,4.9728,5.0058,4.9728,4.9926,154800.0
2005-07-15 11:30:00,7.57,7.57,7.56,7.56,35600.0,4.9992,4.9992,4.9926,4.9926,35600.0
2005-07-15 12:00:00,7.57,7.57,7.55,7.56,26400.0,4.9992,4.9992,4.986,4.9926,26400.0
2005-07-15 12:30:00,7.56,7.57,7.56,7.57,30000.0,4.9926,4.9992,4.9926,4.9992,30000.0
2005-07-15 13:00:00,7.56,7.56,7.55,7.55,30800.0,4.9926,4.9926,4.986,4.986,30800.0
2005-07-15 13:30:00,7.55,7.55,7.54,7.55,33200.0,4.986,4.986,4.9794,4.986,33200.0
2005-07-15 14:00:00,7.55,7.56,7.54,7.55,50800.0,4.986,4.9926,4.9794,4.986,50800.0
2005-07-15 14:30:00,7.55,7.55,7.54,7.55,51600.0,4.986,4.986,4.9794,4.986,51600.0
2005-07-15 15:00:00,7.55,7.55,7.53,7.54,34800.0,4.986,4.986,4.9728,4.9794,34800.0
2005-07-15 15:30:00,7.55,7.56,7.54,7.55,64400.0,4.986,4.9926,4.9794,4.986,64400.0
2005-07-18 09:30:00,7.56,7.58,7.5,7.5,60000.0,4.9926,5.0058,4.953,4.953,60000.0
2005-07-18 10:00:00,7.5,7.5,7.48,7.49,80400.0,4.953,4.953,4.9398,4.9464,80400.0
2005-07-18 10:30:00,7.49,7.49,7.45,7.46,48800.0,4.9464,4.9464,4.92,4.9266,48800.0
2005-07-18 11:00:00,7.45,7.46,7.45,7.46,49600.0,4.92,4.9266,4.92,4.9266,49600.0
2005-07-18 11:30:00,7.46,7.46,7.45,7.46,74000.0,4.9266,4.9266,4.92,4.9266,74000.0
2005-07-18 12:00:00,7.46,7.48,7.46,7.47,66000.0,4.9266,4.9398,4.9266,4.9332,66000.0
2005-07-18 12:30:00,7.47,7.48,7.47,7.47,62800.0,4.9332,4.9398,4.9332,4.9332,62800.0
2005-07-18 13:00:00,7.47,7.49,7.47,7.49,46800.0,4.9332,4.9464,4.9332,4.9464,46800.0
2005-07-18 13:30:00,7.49,7.52,7.49,7.52,156000.0,4.9464,4.9662,4.9464,4.9662,156000.0
2005-07-18 14:00:00,7.52,7.54,7.52,7.54,54000.0,4.9662,4.9794,4.9662,4.9794,54000.0
2005-07-18 14:30:00,7.53,7.54,7.53,7.54,58400.0,4.9728,4.9794,4.9728,4.9794,58400.0
2005-07-18 15:00:00,7.54,7.55,7.54,7.55,64800.0,4.9794,4.986,4.9794,4.986,64800.0
2005-07-18 15:30:00,7.54,7.55,7.53,7.53,158000.0,4.9794,4.986,4.9728,4.9728,158000.0
2005-07-19 09:30:00,7.57,7.57,7.54,7.54,58000.0,4.9992,4.9992,4.9794,4.9794,58000.0
2005-07-19 10:00:00,7.54,7.54,7.5,7.52,110400.0,4.9794,4.9794,4.953,4.9662,110400.0
2005-07-19 10:30:00,7.52,7.54,7.52,7.52,56400.0,4.9662,4.9794,4.9662,4.9662,56400.0
2005-07-19 11:00:00,7.52,7.53,7.52,7.53,33600.0,4.9662,4.9728,4.9662,4.9728,33600.0
2005-07-19 11:30:00,7.54,7.55,7.53,7.55,33200.0,4.9794,4.986,4.9728,4.986,33200.0
2005-07-19 12:00:00,7.55,7.55,7.54,7.55,45600.0,4.986,4.986,4.9794,4.986,45600.0
2005-07-19 12:30:00,7.55,7.58,7.55,7.58,53600.0,4.986,5.0058,4.986,5.0058,53600.0
2005-07-19 13:00:00,7.58,7.6,7.57,7.57,103200.0,5.0058,5.019,4.9992,4.9992,103200.0
2005-07-19 13:30:00,7.57,7.57,7.55,7.55,51200.0,4.9992,4.9992,4.986,4.986,51200.0
2005-07-19 14:00:00,7.55,7.56,7.55,7.56,32800.0,4.986,4.9926,4.986,4.9926,32800.0
2005-07-19 14:30:00,7.56,7.57,7.56,7.56,37200.0,4.9926,4.9992,4.9926,4.9926,37200.0
2005-07-19 15:00:00,7.56,7.57,7.56,7.57,43200.0,4.9926,4.9992,4.9926,4.9992,43200.0
2005-07-19 15:30:00,7.57,7.6,7.57,7.59,112400.0,4.9992,5.019,4.9992,5.0124,112400.0
2005-07-20 09:30:00,7.54,7.55,7.47,7.52,146000.0,5.0009,5.0075,4.9544,4.9876,146000.0
2005-07-20 10:00:00,7.51,7.52,7.51,7.51,27200.0,4.981,4.9876,4.981,4.981,27200.0
2005-07-20 10:30:00,7.51,7.51,7.49,7.5,42000.0,4.981,4.981,4.9677,4.9743,42000.0
2005-07-20 11:00:00,7.5,7.51,7.5,7.51,47600.0,4.9743,4.981,4.9743,4.981,47600.0
2005-07-20 11:30:00,7.51,7.51,7.51,7.51,49200.0,4.981,4.981,4.981,4.981,49200.0
2005-07-20 12:00:00,7.51,7.52,7.51,7.52,58400.0,4.981,4.9876,4.981,4.9876,58400.0
2005-07-20 12:30:00,7.52,7.53,7.51,7.52,38400.0,4.9876,4.9942,4.981,4.9876,38400.0
2005-07-20 13:00:00,7.52,7.54,7.51,7.54,28000.0,4.9876,5.0009,4.981,5.0009,28000.0
2005-07-20 13:30:00,7.54,7.55,7.54,7.55,30400.0,5.0009,5.0075,5.0009,5.0075,30400.0
2005-07-20 14:00:00,7.54,7.55,7.54,7.54,24400.0,5.0009,5.0075,5.0009,5.0009,24400.0
2005-07-20 14:30:00,7.55,7.55,7.53,7.53,25200.0,5.0075,5.0075,4.9942,4.9942,25200.0
2005-07-20 15:00:00,7.53,7.53,7.53,7.53,40400.0,4.9942,4.9942,4.9942,4.9942,40400.0
2005-07-20 15:30:00,7.53,7.54,7.52,7.53,80000.0,4.9942,5.0009,4.9876,4.9942,80000.0
2005-07-21 09:30:00,7.54,7.54,7.51,7.51,30800.0,5.0009,5.0009,4.981,4.981,30800.0
2005-07-21 10:00:00,7.51,7.53,7.48,7.48,47200.0,4.981,4.9942,4.9611,4.9611,47200.0
2005-07-21 10:30:00,7.48,7.48,7.44,7.45,78400.0,4.9611,4.9611,4.9345,4.9412,78400.0
2005-07-21 11:00:00,7.45,7.48,7.45,7.47,27200.0,4.9412,4.9611,4.9412,4.9544,27200.0
2005-07-21 11:30:00,7.47,7.47,7.46,7.46,52400.0,4.9544,4.9544,4.9478,4.9478,52400.0
2005-07-21 12:00:00,7.46,7.46,7.45,7.46,457600.0,4.9478,4.9478,4.9412,4.9478,457600.0
2005-07-21 12:30:00,7.46,7.49,7.46,7.48,45600.0,4.9478,4.9677,4.9478,4.9611,45600.0
2005-07-21 13:00:00,7.49,7.49,7.47,7.48,30800.0,4.9677,4.9677,4.9544,4.9611,30800.0
2005-07-21 13:30:00,7.48,7.49,7.47,7.48,29200.0,4.9611,4.9677,4.9544,4.9611,29200.0
2005-07-21 14:00:00,7.48,7.49,7.46,7.46,42400.0,4.9611,4.9677,4.9478,4.9478,42400.0
2005-07-21 14:30:00,7.46,7.47,7.46,7.47,75200.0,4.9478,4.9544,4.9478,4.9544,75200.0
2005-07-21 15:00:00,7.47,7.48,7.46,7.47,45200.0,4.9544,4.9611,4.9478,4.9544,45200.0
2005-07-21 15:30:00,7.47,7.48,7.46,7.46,73200.0,4.9544,4.9611,4.9478,4.9478,73200.0
2005-07-22 09:30:00,7.48,7.5,7.47,7.49,40400.0,4.9611,4.9743,4.9544,4.9677,40400.0
2005-07-22 10:00:00,7.49,7.49,7.48,7.48,35600.0,4.9677,4.9677,4.9611,4.9611,35600.0
2005-07-22 10:30:00,7.49,7.49,7.48,7.48,73200.0,4.9677,4.9677,4.9611,4.9611,73200.0
2005-07-22 11:00:00,7.48,7.48,7.47,7.48,59200.0,4.9611,4.9611,4.9544,4.9611,59200.0
2005-07-22 11:30:00,7.48,7.48,7.47,7.48,18400.0,4.9611,4.9611,4.9544,4.9611,18400.0
2005-07-22 12:00:00,7.48,7.49,7.48,7.49,6800.0,4.9611,4.9677,4.9611,4.9677,6800.0
2005-07-22 12:30:00,7.49,7.49,7.48,7.48,41200.0,4.9677,4.9677,4.9611,4.9611,41200.0
2005-07-22 13:00:00,7.48,7.48,7.48,7.48,26400.0,4.9611,4.9611,4.9611,4.9611,26400.0
2005-07-22 13:30:00,7.48,7.48,7.48,7.48,16800.0,4.9611,4.9611,4.9611,4.9611,16800.0
2005-07-22 14:00:00,7.48,7.48,7.48,7.48,30400.0,4.9611,4.9611,4.9611,4.9611,30400.0
2005-07-22 14:30:00,7.48,7.52,7.48,7.52,54400.0,4.9611,4.9876,4.9611,4.9876,54400.0
2005-07-22 15:00:00,7.52,7.52,7.5,7.5,120400.0,4.9876,4.9876,4.9743,4.9743,120400.0
2005-07-22 15:30:00,7.51,7.52,7.5,7.51,175600.0,4.981,4.9876,4.9743,4.981,175600.0
2005-07-25 09:30:00,7.52,7.52,7.48,7.49,72800.0,4.9876,4.9876,4.9611,4.9677,72800.0
2005-07-25 10:00:00,7.49,7.49,7.48,7.49,133600.0,4.9677,4.9677,4.9611,4.9677,133600.0
2005-07-25 10:30:00,7.49,7.51,7.48,7.5,78800.0,4.9677,4.981,4.9611,4.9743,78800.0
2005-07-25 11:00:00,7.5,7.5,7.48,7.49,13200.0,4.9743,4.9743,4.9611,4.9677,13200.0
2005-07-25 11:30:00,7.49,7.5,7.48,7.48,89200.0,4.9677,4.9743,4.9611,4.9611,89200.0
2005-07-25 12:00:00,7.48,7.5,7.48,7.48,34800.0,4.9611,4.9743,4.9611,4.9611,34800.0
2005-07-25 12:30:00,7.48,7.48,7.48,7.48,30800.0,4.9611,4.9611,4.9611,4.9611,30800.0
2005-07-25 13:00:00,7.48,7.48,7.48,7.48,38800.0,4.9611,4.9611,4.9611,4.9611,38800.0
2005-07-25 13:30:00,7.48,7.49,7.48,7.48,38800.0,4.9611,4.9677,4.9611,4.9611,38800.0
2005-07-25 14:00:00,7.48,7.49,7.48,7.48,38800.0,4.9611,4.9677,4.9611,4.9611,38800.0
2005-07-25 14:30:00,7.48,7.48,7.48,7.48,86800.0,4.9611,4.9611,4.9611,4.9611,86800.0
2005-07-25 15:00:00,7.48,7.49,7.48,7.49,172400.0,4.9611,4.9677,4.9611,4.9677,172400.0
2005-07-25 15:30:00,7.49,7.5,7.49,7.49,253600.0,4.9677,4.9743,4.9677,4.9677,253600.0
2005-07-26 09:30:00,7.51,7.54,7.47,7.54,104000.0,4.981,5.0009,4.9544,5.0009,104000.0
2005-07-26 10:00:00,7.53,7.53,7.5,7.5,63200.0,4.9942,4.9942,4.9743,4.9743,63200.0
2005-07-26 10:30:00,7.51,7.51,7.49,7.49,61600.0,4.981,4.981,4.9677,4.9677,61600.0
2005-07-26 11:00:00,7.49,7.5,7.48,7.49,82000.0,4.9677,4.9743,4.9611,4.9677,82000.0
2005-07-26 11:30:00,7.49,7.49,7.49,7.49,28000.0,4.9677,4.9677,4.9677,4.9677,28000.0
2005-07-26 12:00:00,7.49,7.49,7.46,7.46,134400.0,4.9677,4.9677,4.9478,4.9478,134400.0
2005-07-26 12:30:00,7.46,7.48,7.46,7.46,186000.0,4.9478,4.9611,4.9478,4.9478,186000.0
2005-07-26 13:00:00,7.46,7.46,7.46,7.46,47600.0,4.9478,4.9478,4.9478,4.9478,47600.0
2005-07-26 13:30:00,7.46,7.46,7.45,7.45,55600.0,4.9478,4.9478,4.9412,4.9412,55600.0
2005-07-26 14:00:00,7.45,7.45,7.43,7.43,59200.0,4.9412,4.9412,4.9279,4.9279,59200.0
2005-07-26 14:30:00,7.43,7.44,7.43,7.44,78400.0,4.9279,4.9345,4.9279,4.9345,78400.0
2005-07-26 15:00:00,7.44,7.45,7.43,7.44,96400.0,4.9345,4.9412,4.9279,4.9345,96400.0
2005-07-26 15:30:00,7.44,7.45,7.43,7.44,64000.0,4.9345,4.9412,4.9279,4.9345,64000.0
2005-07-27 09:30:00,7.44,7.45,7.41,7.42,40800.0,4.9345,4.9412,4.9146,4.9213,40800.0
2005-07-27 10:00:00,7.42,7.45,7.42,7.45,56000.0,4.9213,4.9412,4.9213,4.9412,56000.0
2005-07-27 10:30:00,7.45,7.45,7.43,7.43,38800.0,4.9412,4.9412,4.9279,4.9279,38800.0
2005-07-27 11:00:00,7.43,7.45,7.43,7.44,31200.0,4.9279,4.9412,4.9279,4.9345,31200.0
2005-07-27 11:30:00,7.44,7.45,7.43,7.43,97600.0,4.9345,4.9412,4.9279,4.9279,97600.0
2005-07-27 12:00:00,7.43,7.44,7.42,7.43,22400.0,4.9279,4.9345,4.9213,4.9279,22400.0
2005-07-27 12:30:00,7.43,7.43,7.41,7.41,35600.0,4.9279,4.9279,4.9146,4.9146,35600.0
2005-07-27 13:00:00,7.41,7.41,7.39,7.4,42800.0,4.9146,4.9146,4.9014,4.908,42800.0
2005-07-27 13:30:00,7.4,7.4,7.39,7.39,80000.0,4.908,4.908,4.9014,4.9014,80000.0
2005-07-27 14:00:00,7.39,7.4,7.39,7.4,60000.0,4.9014,4.908,4.9014,4.908,60000.0
2005-07-27 14:30:00,7.4,7.41,7.39,7.39,64400.0,4.908,4.9146,4.9014,4.9014,64400.0
2005-07-27 15:00:00,7.39,7.39,7.39,7.39,68000.0,4.9014,4.9014,4.9014,4.9014,68000.0
2005-07-27 15:30:00,7.39,7.4,7.39,7.4,52000.0,4.9014,4.908,4.9014,4.908,52000.0
2005-07-28 09:30:00,7.41,7.43,7.39,7.4,160400.0,4.9146,4.9279,4.9014,4.908,160400.0
2005-07-28 10:00:00,7.39,7.41,7.38,7.38,72400.0,4.9014,4.9146,4.8948,4.8948,72400.0
2005-07-28 10:30:00,7.38,7.4,7.38,7.39,50000.0,4.8948,4.908,4.8948,4.9014,50000.0
2005-07-28 11:00:00,7.39,7.42,7.39,7.41,156800.0,4.9014,4.9213,4.9014,4.9146,156800.0
2005-07-28 11:30:00,7.41,7.41,7.39,7.39,60000.0,4.9146,4.9146,4.9014,4.9014,60000.0
2005-07-28 12:00:00,7.4,7.42,7.39,7.39,138000.0,4.908,4.9213,4.9014,4.9014,138000.0
2005-07-28 12:30:00,7.39,7.4,7.39,7.4,14800.0,4.9014,4.908,4.9014,4.908,14800.0
2005-07-28 13:00:00,7.4,7.4,7.39,7.39,22800.0,4.908,4.908,4.9014,4.9014,22800.0
2005-07-28 13:30:00,7.4,7.4,7.4,7.4,78800.0,4.908,4.908,4.908,4.908,78800.0
2005-07-28 14:00:00,7.4,7.4,7.39,7.4,49200.0,4.908,4.908,4.9014,4.908,49200.0
2005-07-28 14:30:00,7.4,7.4,7.4,7.4,244800.0,4.908,4.908,4.908,4.908,244800.0
2005-07-28 15:00:00,7.4,7.4,7.38,7.4,85600.0,4.908,4.908,4.8948,4.908,85600.0
2005-07-28 15:30:00,7.4,7.4,7.39,7.4,104400.0,4.908,4.908,4.9014,4.908,104400.0
2005-07-29 09:30:00,7.4,7.41,7.39,7.41,66400.0,4.908,4.9146,4.9014,4.9146,66400.0
2005-07-29 10:00:00,7.41,7.41,7.4,7.41,61600.0,4.9146,4.9146,4.908,4.9146,61600.0
2005-07-29 10:30:00,7.4,7.41,7.39,7.41,42800.0,4.908,4.9146,4.9014,4.9146,42800.0
2005-07-29 11:00:00,7.41,7.41,7.4,7.4,27600.0,4.9146,4.9146,4.908,4.908,27600.0
2005-07-29 11:30:00,7.4,7.4,7.38,7.38,52000.0,4.908,4.908,4.8948,4.8948,52000.0
2005-07-29 12:00:00,7.38,7.4,7.38,7.4,15200.0,4.8948,4.908,4.8948,4.908,15200.0
2005-07-29 12:30:00,7.4,7.4,7.39,7.4,17200.0,4.908,4.908,4.9014,4.908,17200.0
2005-07-29 13:00:00,7.4,7.4,7.39,7.39,20000.0,4.908,4.908,4.9014,4.9014,20000.0
2005-07-29 13:30:00,7.39,7.4,7.39,7.39,47600.0,4.9014,4.908,4.9014,4.9014,47600.0
2005-07-29 14:00:00,7.39,7.4,7.39,7.39,14800.0,4.9014,4.908,4.9014,4.9014,14800.0
2005-07-29 14:30:00,7.39,7.4,7.38,7.39,36400.0,4.9014,4.908,4.8948,4.9014,36400.0
2005-07-29 15:00:00,7.39,7.39,7.38,7.39,70000.0,4.9014,4.9014,4.8948,4.9014,70000.0
2005-07-29 15:30:00,7.39,7.4,7.39,7.4,123200.0,4.9014,4.908,4.9014,4.908,123200.0
2005-08-01 09:30:00,7.73,7.95,7.7,7.93,548400.0,5.1269,5.2728,5.107,5.2595,548400.0
2005-08-01 10:00:00,7.92,7.93,7.86,7.87,233600.0,5.2529,5.2595,5.2131,5.2197,233600.0
2005-08-01 10:30:00,7.87,7.87,7.78,7.78,160400.0,5.2197,5.2197,5.16,5.16,160400.0
2005-08-01 11:00:00,7.78,7.78,7.69,7.69,271600.0,5.16,5.16,5.1004,5.1004,271600.0
2005-08-01 11:30:00,7.7,7.77,7.7,7.76,116400.0,5.107,5.1534,5.107,5.1468,116400.0
2005-08-01 12:00:00,7.77,7.78,7.76,7.78,113600.0,5.1534,5.16,5.1468,5.16,113600.0
2005-08-01 12:30:00,7.78,7.83,7.78,7.83,168800.0,5.16,5.1932,5.16,5.1932,168800.0
2005-08-01 13:00:00,7.83,7.83,7.8,7.82,108000.0,5.1932,5.1932,5.1733,5.1866,108000.0
2005-08-01 13:30:00,7.82,7.82,7.8,7.81,107200.0,5.1866,5.1866,5.1733,5.1799,107200.0
2005-08-01 14:00:00,7.81,7.81,7.78,7.79,121600.0,5.1799,5.1799,5.16,5.1667,121600.0
2005-08-01 14:30:00,7.79,7.79,7.75,7.76,124800.0,5.1667,5.1667,5.1402,5.1468,124800.0
2005-08-01 15:00:00,7.76,7.77,7.76,7.77,130000.0,5.1468,5.1534,5.1468,5.1534,130000.0
2005-08-01 15:30:00,7.77,7.78,7.77,7.77,202800.0,5.1534,5.16,5.1534,5.1534,202800.0
2005-08-02 09:30:00,7.8,7.86,7.78,7.82,94000.0,5.1733,5.2131,5.16,5.1866,94000.0
2005-08-02 10:00:00,7.83,7.85,7.81,7.82,82800.0,5.1932,5.2065,5.1799,5.1866,82800.0
2005-08-02 10:30:00,7.82,7.83,7.8,7.81,63200.0,5.1866,5.1932,5.1733,5.1799,63200.0
2005-08-02 11:00:00,7.81,7.81,7.75,7.75,58400.0,5.1799,5.1799,5.1402,5.1402,58400.0
2005-08-02 11:30:00,7.75,7.77,7.75,7.77,33200.0,5.1402,5.1534,5.1402,5.1534,33200.0
2005-08-02 12:00:00,7.77,7.78,7.76,7.78,37200.0,5.1534,5.16,5.1468,5.16,37200.0
2005-08-02 12:30:00,7.79,7.8,7.79,7.8,14400.0,5.1667,5.1733,5.1667,5.1733,14400.0
2005-08-02 13:00:00,7.8,7.8,7.79,7.8,38000.0,5.1733,5.1733,5.1667,5.1733,38000.0
2005-08-02 13:30:00,7.8,7.83,7.79,7.81,65200.0,5.1733,5.1932,5.1667,5.1799,65200.0
2005-08-02 14:00:00,7.81,7.82,7.81,7.82,76800.0,5.1799,5.1866,5.1799,5.1866,76800.0
2005-08-02 14:30:00,7.82,7.82,7.8,7.8,118400.0,5.1866,5.1866,5.1733,5.1733,118400.0
2005-08-02 15:00:00,7.8,7.82,7.79,7.79,129600.0,5.1733,5.1866,5.1667,5.1667,129600.0
2005-08-02 15:30:00,7.78,7.8,7.77,7.78,282000.0,5.16,5.1733,5.1534,5.16,282000.0
2005-08-03 09:30:00,7.75,7.82,7.75,7.8,54400.0,5.1402,5.1866,5.1402,5.1733,54400.0
2005-08-03 10:00:00,7.8,7.8,7.73,7.74,90400.0,5.1733,5.1733,5.1269,5.1335,90400.0
2005-08-03 10:30:00,7.74,7.75,7.72,7.73,106000.0,5.1335,5.1402,5.1203,5.1269,106000.0
2005-08-03 11:00:00,7.73,7.73,7.7,7.7,55200.0,5.1269,5.1269,5.107,5.107,55200.0
2005-08-03 11:30:00,7.71,7.71,7.7,7.7,80000.0,5.1136,5.1136,5.107,5.107,80000.0
2005-08-03 12:00:00,7.7,7.72,7.7,7.72,56800.0,5.107,5.1203,5.107,5.1203,56800.0
2005-08-03 12:30:00,7.72,7.75,7.72,7.74,84400.0,5.1203,5.1402,5.1203,5.1335,84400.0
2005-08-03 13:00:00,7.74,7.74,7.73,7.74,36800.0,5.1335,5.1335,5.1269,5.1335,36800.0
2005-08-03 13:30:00,7.74,7.75,7.74,7.74,51600.0,5.1335,5.1402,5.1335,5.1335,51600.0
2005-08-03 14:00:00,7.74,7.77,7.74,7.76,60800.0,5.1335,5.1534,5.1335,5.1468,60800.0
2005-08-03 14:30:00,7.76,7.77,7.75,7.75,66400.0,5.1468,5.1534,5.1402,5.1402,66400.0
2005-08-03 15:00:00,7.76,7.77,7.75,7.77,40800.0,5.1468,5.1534,5.1402,5.1534,40800.0
2005-08-03 15:30:00,7.77,7.78,7.76,7.76,94000.0,5.1534,5.16,5.1468,5.1468,94000.0
2005-08-04 09:30:00,7.71,7.74,7.69,7.69,46800.0,5.1136,5.1335,5.1004,5.1004,46800.0
2005-08-04 10:00:00,7.69,7.69,7.68,7.68,51600.0,5.1004,5.1004,5.0937,5.0937,51600.0
2005-08-04 10:30:00,7.68,7.7,7.68,7.68,35600.0,5.0937,5.107,5.0937,5.0937,35600.0
2005-08-04 11:00:00,7.68,7.68,7.66,7.66,40000.0,5.0937,5.0937,5.0805,5.0805,40000.0
2005-08-04 11:30:00,7.66,7.66,7.62,7.62,48000.0,5.0805,5.0805,5.0539,5.0539,48000.0
2005-08-04 12:00:00,7.62,7.63,7.6,7.61,70400.0,5.0539,5.0606,5.0407,5.0473,70400.0
2005-08-04 12:30:00,7.61,7.62,7.6,7.6,24400.0,5.0473,5.0539,5.0407,5.0407,24400.0
2005-08-04 13:00:00,7.6,7.63,7.6,7.63,51600.0,5.0407,5.0606,5.0407,5.0606,51600.0
2005-08-04 13:30:00,7.63,7.67,7.63,7.66,35600.0,5.0606,5.0871,5.0606,5.0805,35600.0
2005-08-04 14:00:00,7.66,7.68,7.66,7.67,32800.0,5.0805,5.0937,5.0805,5.0871,32800.0
2005-08-04 14:30:00,7.67,7.68,7.67,7.68,58000.0,5.0871,5.0937,5.0871,5.0937,58000.0
2005-08-04 15:00:00,7.68,7.72,7.68,7.71,60000.0,5.0937,5.1203,5.0937,5.1136,60000.0
2005-08-04 15:30:00,7.71,7.75,7.71,7.74,270400.0,5.1136,5.1402,5.1136,5.1335,270400.0
2005-08-05 09:30:00,7.71,7.71,7.68,7.7,46000.0,5.1136,5.1136,5.0937,5.107,46000.0
2005-08-05 10:00:00,7.7,7.7,7.68,7.68,44400.0,5.107,5.107,5.0937,5.0937,44400.0
2005-08-05 10:30:00,7.68,7.68,7.68,7.68,28800.0,5.0937,5.0937,5.0937,5.0937,28800.0
2005-08-05 11:00:00,7.68,7.68,7.67,7.67,34400.0,5.0937,5.0937,5.0871,5.0871,34400.0
2005-08-05 11:30:00,7.67,7.67,7.64,7.64,39200.0,5.0871,5.0871,5.0672,5.0672,39200.0
2005-08-05 12:00:00,7.64,7.64,7.62,7.62,24400.0,5.0672,5.0672,5.0539,5.0539,24400.0
2005-08-05 12:30:00,7.62,7.63,7.61,7.63,21600.0,5.0539,5.0606,5.0473,5.0606,21600.0
2005-08-05 13:00:00,7.63,7.64,7.63,7.63,38800.0,5.0606,5.0672,5.0606,5.0606,38800.0
2005-08-05 13:30:00,7.63,7.64,7.62,7.64,28000.0,5.0606,5.0672,5.0539,5.0672,28000.0
2005-08-05 14:00:00,7.64,7.64,7.61,7.62,24000.0,5.0672,5.0672,5.0473,5.0539,24000.0
2005-08-05 14:30:00,7.61,7.63,7.6,7.6,44800.0,5.0473,5.0606,5.0407,5.0407,44800.0
2005-08-05 15:00:00,7.6,7.61,7.58,7.59,67200.0,5.0407,5.0473,5.0274,5.034,67200.0
2005-08-05 15:30:00,7.58,7.6,7.57,7.58,129600.0,5.0274,5.0407,5.0208,5.0274,129600.0
2005-08-08 09:30:00,7.6,7.6,7.56,7.58,44400.0,5.0407,5.0407,5.0141,5.0274,44400.0
2005-08-08 10:00:00,7.58,7.58,7.57,7.57,30000.0,5.0274,5.0274,5.0208,5.0208,30000.0
2005-08-08 10:30:00,7.57,7.57,7.55,7.57,61200.0,5.0208,5.0208,5.0075,5.0208,61200.0
2005-08-08 11:00:00,7.58,7.6,7.58,7.6,26400.0,5.0274,5.0407,5.0274,5.0407,26400.0
2005-08-08 11:30:00,7.59,7.6,7.58,7.58,14400.0,5.034,5.0407,5.0274,5.0274,14400.0
2005-08-08 12:00:00,7.58,7.59,7.57,7.59,22000.0,5.0274,5.034,5.0208,5.034,22000.0
2005-08-08 12:30:00,7.58,7.59,7.58,7.59,27600.0,5.0274,5.034,5.0274,5.034,27600.0
2005-08-08 13:00:00,7.59,7.59,7.59,7.59,24000.0,5.034,5.034,5.034,5.034,24000.0
2005-08-08 13:30:00,7.59,7.59,7.57,7.58,28400.0,5.034,5.034,5.0208,5.0274,28400.0
2005-08-08 14:00:00,7.58,7.58,7.56,7.57,42400.0,5.0274,5.0274,5.0141,5.0208,42400.0
2005-08-08 14:30:00,7.57,7.58,7.56,7.58,50000.0,5.0208,5.0274,5.0141,5.0274,50000.0
2005-08-08 15:00:00,7.58,7.58,7.57,7.57,69200.0,5.0274,5.0274,5.0208,5.0208,69200.0
2005-08-08 15:30:00,7.57,7.58,7.57,7.58,152000.0,5.0208,5.0274,5.0208,5.0274,152000.0
2005-08-09 09:30:00,7.62,7.62,7.58,7.6,60000.0,5.0539,5.0539,5.0274,5.0407,60000.0
2005-08-09 10:00:00,7.6,7.61,7.55,7.57,171600.0,5.0407,5.0473,5.0075,5.0208,171600.0
2005-08-09 10:30:00,7.56,7.58,7.56,7.58,32000.0,5.0141,5.0274,5.0141,5.0274,32000.0
2005-08-09 11:00:00,7.58,7.59,7.57,7.59,27200.0,5.0274,5.034,5.0208,5.034,27200.0
2005-08-09 11:30:00,7.59,7.59,7.58,7.58,23600.0,5.034,5.034,5.0274,5.0274,23600.0
2005-08-09 12:00:00,7.58,7.58,7.57,7.57,15600.0,5.0274,5.0274,5.0208,5.0208,15600.0
2005-08-09 12:30:00,7.57,7.57,7.57,7.57,24000.0,5.0208,5.0208,5.0208,5.0208,24000.0
2005-08-09 13:00:00,7.57,7.57,7.56,7.56,18800.0,5.0208,5.0208,5.0141,5.0141,18800.0
2005-08-09 13:30:00,7.56,7.56,7.55,7.56,38000.0,5.0141,5.0141,5.0075,5.0141,38000.0
2005-08-09 14:00:00,7.56,7.57,7.55,7.57,54000.0,5.0141,5.0208,5.0075,5.0208,54000.0
2005-08-09 14:30:00,7.56,7.57,7.55,7.56,66400.0,5.0141,5.0208,5.0075,5.0141,66400.0
2005-08-09 15:00:00,7.56,7.56,7.55,7.55,68000.0,5.0141,5.0141,5.0075,5.0075,68000.0
2005-08-09 15:30:00,7.55,7.58,7.55,7.57,66000.0,5.0075,5.0274,5.0075,5.0208,66000.0
2005-08-10 09:30:00,7.57,7.64,7.56,7.64,92000.0,5.0208,5.0672,5.0141,5.0672,92000.0
2005-08-10 10:00:00,7.64,7.64,7.61,7.62,43600.0,5.0672,5.0672,5.0473,5.0539,43600.0
2005-08-10 10:30:00,7.63,7.63,7.61,7.61,28800.0,5.0606,5.0606,5.0473,5.0473,28800.0
2005-08-10 11:00:00,7.62,7.62,7.59,7.6,20000.0,5.0539,5.0539,5.034,5.0407,20000.0
2005-08-10 11:30:00,7.6,7.61,7.6,7.6,39200.0,5.0407,5.0473,5.0407,5.0407,39200.0
2005-08-10 12:00:00,7.6,7.6,7.59,7.6,10400.0,5.0407,5.0407,5.034,5.0407,10400.0
2005-08-10 12:30:00,7.6,7.6,7.57,7.59,33600.0,5.0407,5.0407,5.0208,5.034,33600.0
2005-08-10 13:00:00,7.58,7.59,7.58,7.58,34000.0,5.0274,5.034,5.0274,5.0274,34000.0
2005-08-10 13:30:00,7.58,7.58,7.57,7.58,84400.0,5.0274,5.0274,5.0208,5.0274,84400.0
2005-08-10 14:00:00,7.58,7.58,7.56,7.57,148400.0,5.0274,5.0274,5.0141,5.0208,148400.0
2005-08-10 14:30:00,7.57,7.59,7.57,7.58,71200.0,5.0208,5.034,5.0208,5.0274,71200.0
2005-08-10 15:00:00,7.58,7.58,7.53,7.53,101200.0,5.0274,5.0274,4.9942,4.9942,101200.0
2005-08-10 15:30:00,7.53,7.59,7.53,7.56,90800.0,4.9942,5.034,4.9942,5.0141,90800.0
2005-08-11 09:30:00,7.55,7.6,7.55,7.59,82000.0,5.0075,5.0407,5.0075,5.034,82000.0
2005-08-11 10:00:00,7.59,7.62,7.59,7.61,46000.0,5.034,5.0539,5.034,5.0473,46000.0
2005-08-11 10:30:00,7.61,7.61,7.59,7.6,26000.0,5.0473,5.0473,5.034,5.0407,26000.0
2005-08-11 11:00:00,7.61,7.61,7.57,7.57,73600.0,5.0473,5.0473,5.0208,5.0208,73600.0
2005-08-11 11:30:00,7.58,7.58,7.56,7.57,49200.0,5.0274,5.0274,5.0141,5.0208,49200.0
2005-08-11 12:00:00,7.57,7.58,7.55,7.55,47600.0,5.0208,5.0274,5.0075,5.0075,47600.0
2005-08-11 12:30:00,7.55,7.55,7.54,7.55,17600.0,5.0075,5.0075,5.0009,5.0075,17600.0
2005-08-11 13:00:00,7.55,7.56,7.55,7.56,32400.0,5.0075,5.0141,5.0075,5.0141,32400.0
2005-08-11 13:30:00,7.56,7.58,7.55,7.58,61600.0,5.0141,5.0274,5.0075,5.0274,61600.0
2005-08-11 14:00:00,7.58,7.59,7.57,7.58,62400.0,5.0274,5.034,5.0208,5.0274,62400.0
2005-08-11 14:30:00,7.58,7.59,7.57,7.57,64400.0,5.0274,5.034,5.0208,5.0208,64400.0
2005-08-11 15:00:00,7.57,7.59,7.56,7.58,44400.0,5.0208,5.034,5.0141,5.0274,44400.0
2005-08-11 15:30:00,7.58,7.6,7.58,7.59,118000.0,5.0274,5.0407,5.0274,5.034,118000.0
2005-08-12 09:30:00,7.58,7.6,7.55,7.55,36800.0,5.0274,5.0407,5.0075,5.0075,36800.0
2005-08-12 10:00:00,7.56,7.59,7.56,7.59,35600.0,5.0141,5.034,5.0141,5.034,35600.0
2005-08-12 10:30:00,7.59,7.61,7.59,7.6,22800.0,5.034,5.0473,5.034,5.0407,22800.0
2005-08-12 11:00:00,7.61,7.61,7.6,7.6,18000.0,5.0473,5.0473,5.0407,5.0407,18000.0
2005-08-12 11:30:00,7.6,7.61,7.59,7.6,96000.0,5.0407,5.0473,5.034,5.0407,96000.0
2005-08-12 12:00:00,7.59,7.6,7.59,7.59,27600.0,5.034,5.0407,5.034,5.034,27600.0
2005-08-12 12:30:00,7.59,7.59,7.58,7.59,14000.0,5.034,5.034,5.0274,5.034,14000.0
2005-08-12 13:00:00,7.58,7.59,7.58,7.59,12800.0,5.0274,5.034,5.0274,5.034,12800.0
2005-08-12 13:30:00,7.59,7.59,7.59,7.59,17600.0,5.034,5.034,5.034,5.034,17600.0
2005-08-12 14:00:00,7.59,7.61,7.59,7.6,28000.0,5.034,5.0473,5.034,5.0407,28000.0
2005-08-12 14:30:00,7.6,7.61,7.59,7.6,22800.0,5.0407,5.0473,5.034,5.0407,22800.0
2005-08-12 15:00:00,7.61,7.63,7.6,7.62,84400.0,5.0473,5.0606,5.0407,5.0539,84400.0
2005-08-12 15:30:00,7.63,7.65,7.61,7.63,116000.0,5.0606,5.0738,5.0473,5.0606,116000.0
2005-08-15 09:30:00,7.67,7.7,7.63,7.64,65200.0,5.0871,5.107,5.0606,5.0672,65200.0
2005-08-15 10:00:00,7.63,7.64,7.59,7.59,90800.0,5.0606,5.0672,5.034,5.034,90800.0
2005-08-15 10:30:00,7.59,7.6,7.59,7.6,37600.0,5.034,5.0407,5.034,5.0407,37600.0
2005-08-15 11:00:00,7.6,7.62,7.6,7.61,45200.0,5.0407,5.0539,5.0407,5.0473,45200.0
2005-08-15 11:30:00,7.61,7.61,7.6,7.6,30800.0,5.0473,5.0473,5.0407,5.0407,30800.0
2005-08-15 12:00:00,7.6,7.61,7.6,7.61,67600.0,5.0407,5.0473,5.0407,5.0473,67600.0
2005-08-15 12:30:00,7.61,7.61,7.59,7.6,42800.0,5.0473,5.0473,5.034,5.0407,42800.0
2005-08-15 13:00:00,7.6,7.61,7.6,7.61,32800.0,5.0407,5.0473,5.0407,5.0473,32800.0
2005-08-15 13:30:00,7.61,7.63,7.61,7.62,47600.0,5.0473,5.0606,5.0473,5.0539,47600.0
2005-08-15 14:00:00,7.62,7.62,7.61,7.62,34800.0,5.0539,5.0539,5.0473,5.0539,34800.0
2005-08-15 14:30:00,7.62,7.62,7.59,7.6,52000.0,5.0539,5.0539,5.034,5.0407,52000.0
2005-08-15 15:00:00,7.6,7.6,7.59,7.6,42800.0,5.0407,5.0407,5.034,5.0407,42800.0
2005-08-15 15:30:00,7.6,7.6,7.59,7.6,130800.0,5.0407,5.0407,5.034,5.0407,130800.0
2005-08-16 09:30:00,7.63,7.63,7.57,7.58,46400.0,5.0606,5.0606,5.0208,5.0274,46400.0
2005-08-16 10:00:00,7.58,7.6,7.57,7.6,46800.0,5.0274,5.0407,5.0208,5.0407,46800.0
2005-08-16 10:30:00,7.6,7.6,7.58,7.58,36400.0,5.0407,5.0407,5.0274,5.0274,36400.0
2005-08-16 11:00:00,7.58,7.58,7.57,7.57,40800.0,5.0274,5.0274,5.0208,5.0208,40800.0
2005-08-16 11:30:00,7.57,7.58,7.55,7.56,34400.0,5.0208,5.0274,5.0075,5.0141,34400.0
2005-08-16 12:00:00,7.56,7.56,7.55,7.55,24000.0,5.0141,5.0141,5.0075,5.0075,24000.0
2005-08-16 12:30:00,7.55,7.56,7.55,7.56,18000.0,5.0075,5.0141,5.0075,5.0141,18000.0
2005-08-16 13:00:00,7.56,7.57,7.56,7.56,13600.0,5.0141,5.0208,5.0141,5.0141,13600.0
2005-08-16 13:30:00,7.57,7.58,7.56,7.58,72400.0,5.0208,5.0274,5.0141,5.0274,72400.0
2005-08-16 14:00:00,7.58,7.58,7.56,7.57,31200.0,5.0274,5.0274,5.0141,5.0208,31200.0
2005-08-16 14:30:00,7.57,7.57,7.56,7.57,34400.0,5.0208,5.0208,5.0141,5.0208,34400.0
2005-08-16 15:00:00,7.57,7.57,7.55,7.55,56400.0,5.0208,5.0208,5.0075,5.0075,56400.0
2005-08-16 15:30:00,7.55,7.55,7.53,7.54,59200.0,5.0075,5.0075,4.9942,5.0009,59200.0
2005-08-17 09:30:00,7.57,7.58,7.57,7.57,39600.0,5.0208,5.0274,5.0208,5.0208,39600.0
2005-08-17 10:00:00,7.57,7.59,7.57,7.59,94400.0,5.0208,5.034,5.0208,5.034,94400.0
2005-08-17 10:30:00,7.59,7.62,7.57,7.61,64800.0,5.034,5.0539,5.0208,5.0473,64800.0
2005-08-17 11:00:00,7.61,7.62,7.6,7.61,40400.0,5.0473,5.0539,5.0407,5.0473,40400.0
2005-08-17 11:30:00,7.62,7.62,7.61,7.61,48400.0,5.0539,5.0539,5.0473,5.0473,48400.0
2005-08-17 12:00:00,7.61,7.62,7.61,7.61,37600.0,5.0473,5.0539,5.0473,5.0473,37600.0
2005-08-17 12:30:00,7.61,7.62,7.61,7.61,18800.0,5.0473,5.0539,5.0473,5.0473,18800.0
2005-08-17 13:00:00,7.62,7.62,7.61,7.61,26000.0,5.0539,5.0539,5.0473,5.0473,26000.0
2005-08-17 13:30:00,7.61,7.61,7.61,7.61,20400.0,5.0473,5.0473,5.0473,5.0473,20400.0
2005-08-17 14:00:00,7.61,7.61,7.59,7.61,46800.0,5.0473,5.0473,5.034,5.0473,46800.0
2005-08-17 14:30:00,7.61,7.61,7.58,7.58,37600.0,5.0473,5.0473,5.0274,5.0274,37600.0
2005-08-17 15:00:00,7.59,7.61,7.58,7.58,31600.0,5.034,5.0473,5.0274,5.0274,31600.0
2005-08-17 15:30:00,7.58,7.59,7.57,7.58,128800.0,5.0274,5.034,5.0208,5.0274,128800.0
2005-08-18 09:30:00,7.58,7.59,7.55,7.58,30800.0,5.0274,5.034,5.0075,5.0274,30800.0
2005-08-18 10:00:00,7.58,7.6,7.58,7.6,35600.0,5.0274,5.0407,5.0274,5.0407,35600.0
2005-08-18 10:30:00,7.6,7.6,7.58,7.59,23600.0,5.0407,5.0407,5.0274,5.034,23600.0
2005-08-18 11:00:00,7.59,7.59,7.58,7.59,24400.0,5.034,5.034,5.0274,5.034,24400.0
2005-08-18 11:30:00,7.59,7.6,7.58,7.6,29600.0,5.034,5.0407,5.0274,5.0407,29600.0
2005-08-18 12:00:00,7.6,7.6,7.6,7.6,32800.0,5.0407,5.0407,5.0407,5.0407,32800.0
2005-08-18 12:30:00,7.6,7.6,7.59,7.59,19600.0,5.0407,5.0407,5.034,5.034,19600.0
2005-08-18 13:00:00,7.59,7.61,7.59,7.6,24400.0,5.034,5.0473,5.034,5.0407,24400.0
2005-08-18 13:30:00,7.6,7.61,7.59,7.59,17200.0,5.0407,5.0473,5.034,5.034,17200.0
2005-08-18 14:00:00,7.59,7.6,7.58,7.58,26000.0,5.034,5.0407,5.0274,5.0274,26000.0
2005-08-18 14:30:00,7.58,7.59,7.58,7.58,31200.0,5.0274,5.034,5.0274,5.0274,31200.0
2005-08-18 15:00:00,7.58,7.58,7.57,7.58,35200.0,5.0274,5.0274,5.0208,5.0274,35200.0
2005-08-18 15:30:00,7.58,7.59,7.58,7.58,50800.0,5.0274,5.034,5.0274,5.0274,50800.0
2005-08-19 09:30:00,7.58,7.58,7.58,7.58,20400.0,5.0274,5.0274,5.0274,5.0274,20400.0
2005-08-19 10:00:00,7.58,7.6,7.58,7.58,24000.0,5.0274,5.0407,5.0274,5.0274,24000.0
2005-08-19 10:30:00,7.58,7.6,7.58,7.59,18400.0,5.0274,5.0407,5.0274,5.034,18400.0
2005-08-19 11:00:00,7.6,7.6,7.59,7.59,18000.0,5.0407,5.0407,5.034,5.034,18000.0
2005-08-19 11:30:00,7.59,7.6,7.59,7.6,27600.0,5.034,5.0407,5.034,5.0407,27600.0
2005-08-19 12:00:00,7.6,7.6,7.6,7.6,15600.0,5.0407,5.0407,5.0407,5.0407,15600.0
2005-08-19 12:30:00,7.6,7.6,7.59,7.59,12800.0,5.0407,5.0407,5.034,5.034,12800.0
2005-08-19 13:00:00,7.59,7.59,7.58,7.58,19200.0,5.034,5.034,5.0274,5.0274,19200.0
2005-08-19 13:30:00,7.58,7.59,7.58,7.58,8800.0,5.0274,5.034,5.0274,5.0274,8800.0
2005-08-19 14:00:00,7.58,7.59,7.58,7.58,30800.0,5.0274,5.034,5.0274,5.0274,30800.0
2005-08-19 14:30:00,7.58,7.58,7.58,7.58,56000.0,5.0274,5.0274,5.0274,5.0274,56000.0
2005-08-19 15:00:00,7.58,7.58,7.58,7.58,31200.0,5.0274,5.0274,5.0274,5.0274,31200.0
2005-08-19 15:30:00,7.58,7.58,7.58,7.58,55200.0,5.0274,5.0274,5.0274,5.0274,55200.0
2005-08-22 09:30:00,7.58,7.63,7.58,7.62,55600.0,5.0274,5.0606,5.0274,5.0539,55600.0
2005-08-22 10:00:00,7.62,7.64,7.62,7.64,134400.0,5.0539,5.0672,5.0539,5.0672,134400.0
2005-08-22 10:30:00,7.63,7.64,7.61,7.62,26800.0,5.0606,5.0672,5.0473,5.0539,26800.0
2005-08-22 11:00:00,7.62,7.62,7.6,7.6,23600.0,5.0539,5.0539,5.0407,5.0407,23600.0
2005-08-22 11:30:00,7.6,7.6,7.58,7.58,53600.0,5.0407,5.0407,5.0274,5.0274,53600.0
2005-08-22 12:00:00,7.58,7.59,7.58,7.58,41200.0,5.0274,5.034,5.0274,5.0274,41200.0
2005-08-22 12:30:00,7.58,7.58,7.58,7.58,90000.0,5.0274,5.0274,5.0274,5.0274,90000.0
2005-08-22 13:00:00,7.57,7.59,7.57,7.59,47600.0,5.0208,5.034,5.0208,5.034,47600.0
2005-08-22 13:30:00,7.58,7.6,7.58,7.6,42000.0,5.0274,5.0407,5.0274,5.0407,42000.0
2005-08-22 14:00:00,7.59,7.6,7.58,7.59,25200.0,5.034,5.0407,5.0274,5.034,25200.0
2005-08-22 14:30:00,7.59,7.59,7.58,7.58,60800.0,5.034,5.034,5.0274,5.0274,60800.0
2005-08-22 15:00:00,7.58,7.58,7.57,7.58,93200.0,5.0274,5.0274,5.0208,5.0274,93200.0
2005-08-22 15:30:00,7.58,7.61,7.58,7.61,163600.0,5.0274,5.0473,5.0274,5.0473,163600.0
2005-08-23 09:30:00,7.62,7.63,7.59,7.61,40400.0,5.0539,5.0606,5.034,5.0473,40400.0
2005-08-23 10:00:00,7.61,7.62,7.6,7.62,24800.0,5.0473,5.0539,5.0407,5.0539,24800.0
2005-08-23 10:30:00,7.62,7.62,7.59,7.6,58000.0,5.0539,5.0539,5.034,5.0407,58000.0
2005-08-23 11:00:00,7.6,7.6,7.59,7.59,38800.0,5.0407,5.0407,5.034,5.034,38800.0
2005-08-23 11:30:00,7.59,7.59,7.58,7.58,55600.0,5.034,5.034,5.0274,5.0274,55600.0
2005-08-23 12:00:00,7.58,7.58,7.56,7.58,103600.0,5.0274,5.0274,5.0141,5.0274,103600.0
2005-08-23 12:30:00,7.58,7.59,7.57,7.59,39600.0,5.0274,5.034,5.0208,5.034,39600.0
2005-08-23 13:00:00,7.59,7.59,7.58,7.58,51200.0,5.034,5.034,5.0274,5.0274,51200.0
2005-08-23 13:30:00,7.58,7.6,7.58,7.58,67600.0,5.0274,5.0407,5.0274,5.0274,67600.0
2005-08-23 14:00:00,7.58,7.59,7.57,7.57,74000.0,5.0274,5.034,5.0208,5.0208,74000.0
2005-08-23 14:30:00,7.57,7.58,7.57,7.58,152000.0,5.0208,5.0274,5.0208,5.0274,152000.0
2005-08-23 15:00:00,7.59,7.59,7.57,7.58,130800.0,5.034,5.034,5.0208,5.0274,130800.0
2005-08-23 15:30:00,7.58,7.58,7.56,7.56,198800.0,5.0274,5.0274,5.0141,5.0141,198800.0
2005-08-24 09:30:00,7.58,7.61,7.57,7.59,52000.0,5.0274,5.0473,5.0208,5.034,52000.0
2005-08-24 10:00:00,7.59,7.61,7.59,7.61,34000.0,5.034,5.0473,5.034,5.0473,34000.0
2005-08-24 10:30:00,7.61,7.63,7.6,7.6,106000.0,5.0473,5.0606,5.0407,5.0407,106000.0
2005-08-24 11:00:00,7.6,7.6,7.58,7.58,57600.0,5.0407,5.0407,5.0274,5.0274,57600.0
2005-08-24 11:30:00,7.58,7.6,7.58,7.59,48000.0,5.0274,5.0407,5.0274,5.034,48000.0
2005-08-24 12:00:00,7.59,7.61,7.59,7.61,55200.0,5.034,5.0473,5.034,5.0473,55200.0
2005-08-24 12:30:00,7.61,7.61,7.59,7.6,68800.0,5.0473,5.0473,5.034,5.0407,68800.0
2005-08-24 13:00:00,7.6,7.61,7.59,7.6,40400.0,5.0407,5.0473,5.034,5.0407,40400.0
2005-08-24 13:30:00,7.6,7.61,7.59,7.6,57200.0,5.0407,5.0473,5.034,5.0407,57200.0
2005-08-24 14:00:00,7.6,7.62,7.59,7.6,72400.0,5.0407,5.0539,5.034,5.0407,72400.0
2005-08-24 14:30:00,7.6,7.61,7.58,7.59,64000.0,5.0407,5.0473,5.0274,5.034,64000.0
2005-08-24 15:00:00,7.59,7.59,7.54,7.57,163200.0,5.034,5.034,5.0009,5.0208,163200.0
2005-08-24 15:30:00,7.57,7.59,7.56,7.58,185200.0,5.0208,5.034,5.0141,5.0274,185200.0
2005-08-25 09:30:00,7.58,7.59,7.54,7.56,91200.0,5.0274,5.034,5.0009,5.0141,91200.0
2005-08-25 10:00:00,7.56,7.56,7.52,7.52,87600.0,5.0141,5.0141,4.9876,4.9876,87600.0
2005-08-25 10:30:00,7.53,7.56,7.52,7.56,108000.0,4.9942,5.0141,4.9876,5.0141,108000.0
2005-08-25 11:00:00,7.54,7.55,7.53,7.54,131600.0,5.0009,5.0075,4.9942,5.0009,131600.0
2005-08-25 11:30:00,7.54,7.54,7.54,7.54,46000.0,5.0009,5.0009,5.0009,5.0009,46000.0
2005-08-25 12:00:00,7.54,7.55,7.54,7.55,395600.0,5.0009,5.0075,5.0009,5.0075,395600.0
2005-08-25 12:30:00,7.55,7.58,7.55,7.56,142800.0,5.0075,5.0274,5.0075,5.0141,142800.0
2005-08-25 13:00:00,7.56,7.59,7.56,7.59,134000.0,5.0141,5.034,5.0141,5.034,134000.0
2005-08-25 13:30:00,7.59,7.59,7.57,7.58,128800.0,5.034,5.034,5.0208,5.0274,128800.0
2005-08-25 14:00:00,7.6,7.6,7.57,7.6,112400.0,5.0407,5.0407,5.0208,5.0407,112400.0
2005-08-25 14:30:00,7.6,7.62,7.59,7.61,99600.0,5.0407,5.0539,5.034,5.0473,99600.0
2005-08-25 15:00:00,7.61,7.63,7.59,7.6,62800.0,5.0473,5.0606,5.034,5.0407,62800.0
2005-08-25 15:30:00,7.6,7.6,7.57,7.58,156800.0,5.0407,5.0407,5.0208,5.0274,156800.0
2005-08-26 09:30:00,7.59,7.64,7.57,7.63,86000.0,5.034,5.0672,5.0208,5.0606,86000.0
2005-08-26 10:00:00,7.62,7.65,7.6,7.64,129600.0,5.0539,5.0738,5.0407,5.0672,129600.0
2005-08-26 10:30:00,7.64,7.7,7.64,7.69,101200.0,5.0672,5.107,5.0672,5.1004,101200.0
2005-08-26 11:00:00,7.69,7.73,7.67,7.69,280800.0,5.1004,5.1269,5.0871,5.1004,280800.0
2005-08-26 11:30:00,7.69,7.71,7.68,7.7,90800.0,5.1004,5.1136,5.0937,5.107,90800.0
2005-08-26 12:00:00,7.7,7.7,7.69,7.7,117200.0,5.107,5.107,5.1004,5.107,117200.0
2005-08-26 12:30:00,7.7,7.73,7.69,7.71,127200.0,5.107,5.1269,5.1004,5.1136,127200.0
2005-08-26 13:00:00,7.71,7.77,7.71,7.75,154400.0,5.1136,5.1534,5.1136,5.1402,154400.0
2005-08-26 13:30:00,7.75,7.78,7.74,7.77,97600.0,5.1402,5.16,5.1335,5.1534,97600.0
2005-08-26 14:00:00,7.77,7.83,7.77,7.81,146800.0,5.1534,5.1932,5.1534,5.1799,146800.0
2005-08-26 14:30:00,7.81,7.81,7.77,7.79,137200.0,5.1799,5.1799,5.1534,5.1667,137200.0
2005-08-26 15:00:00,7.78,7.8,7.77,7.79,135200.0,5.16,5.1733,5.1534,5.1667,135200.0
2005-08-26 15:30:00,7.79,7.82,7.78,7.8,378000.0,5.1667,5.1866,5.16,5.1733,378000.0
2005-08-29 09:30:00,7.79,7.82,7.76,7.78,121600.0,5.1667,5.1866,5.1468,5.16,121600.0
2005-08-29 10:00:00,7.78,7.81,7.78,7.81,86400.0,5.16,5.1799,5.16,5.1799,86400.0
2005-08-29 10:30:00,7.81,7.81,7.81,7.81,210800.0,5.1799,5.1799,5.1799,5.1799,210800.0
2005-08-29 11:00:00,7.81,7.81,7.81,7.81,55600.0,5.1799,5.1799,5.1799,5.1799,55600.0
2005-08-29 11:30:00,7.81,7.81,7.8,7.81,117200.0,5.1799,5.1799,5.1733,5.1799,117200.0
2005-08-29 12:00:00,7.81,7.84,7.81,7.83,138400.0,5.1799,5.1998,5.1799,5.1932,138400.0
2005-08-29 12:30:00,7.82,7.82,7.81,7.82,28400.0,5.1866,5.1866,5.1799,5.1866,28400.0
2005-08-29 13:00:00,7.82,7.84,7.82,7.83,44800.0,5.1866,5.1998,5.1866,5.1932,44800.0
2005-08-29 13:30:00,7.83,7.85,7.83,7.84,66000.0,5.1932,5.2065,5.1932,5.1998,66000.0
2005-08-29 14:00:00,7.84,7.84,7.81,7.82,62400.0,5.1998,5.1998,5.1799,5.1866,62400.0
2005-08-29 14:30:00,7.82,7.82,7.81,7.82,36800.0,5.1866,5.1866,5.1799,5.1866,36800.0
2005-08-29 15:00:00,7.82,7.83,7.82,7.82,58400.0,5.1866,5.1932,5.1866,5.1866,58400.0
2005-08-29 15:30:00,7.82,7.85,7.81,7.83,171600.0,5.1866,5.2065,5.1799,5.1932,171600.0
2005-08-30 09:30:00,7.85,7.89,7.81,7.82,62800.0,5.2065,5.233,5.1799,5.1866,62800.0
2005-08-30 10:00:00,7.82,7.85,7.82,7.83,87200.0,5.1866,5.2065,5.1866,5.1932,87200.0
2005-08-30 10:30:00,7.83,7.83,7.82,7.83,50800.0,5.1932,5.1932,5.1866,5.1932,50800.0
2005-08-30 11:00:00,7.83,7.83,7.79,7.82,70400.0,5.1932,5.1932,5.1667,5.1866,70400.0
2005-08-30 11:30:00,7.82,7.84,7.82,7.83,29600.0,5.1866,5.1998,5.1866,5.1932,29600.0
2005-08-30 12:00:00,7.83,7.85,7.83,7.84,31200.0,5.1932,5.2065,5.1932,5.1998,31200.0
2005-08-30 12:30:00,7.85,7.85,7.84,7.85,16000.0,5.2065,5.2065,5.1998,5.2065,16000.0
2005-08-30 13:00:00,7.85,7.86,7.84,7.86,57200.0,5.2065,5.2131,5.1998,5.2131,57200.0
2005-08-30 13:30:00,7.86,7.86,7.85,7.85,27200.0,5.2131,5.2131,5.2065,5.2065,27200.0
2005-08-30 14:00:00,7.85,7.85,7.83,7.83,73600.0,5.2065,5.2065,5.1932,5.1932,73600.0
2005-08-30 14:30:00,7.84,7.84,7.81,7.81,74800.0,5.1998,5.1998,5.1799,5.1799,74800.0
2005-08-30 15:00:00,7.81,7.83,7.81,7.83,62800.0,5.1799,5.1932,5.1799,5.1932,62800.0
2005-08-30 15:30:00,7.83,7.85,7.83,7.84,88400.0,5.1932,5.2065,5.1932,5.1998,88400.0
2005-08-31 09:30:00,7.84,7.9,7.84,7.85,74800.0,5.1998,5.2396,5.1998,5.2065,74800.0
2005-08-31 10:00:00,7.85,7.88,7.85,7.88,84800.0,5.2065,5.2264,5.2065,5.2264,84800.0
2005-08-31 10:30:00,7.88,7.92,7.88,7.91,66400.0,5.2264,5.2529,5.2264,5.2463,66400.0
2005-08-31 11:00:00,7.91,7.92,7.9,7.92,44000.0,5.2463,5.2529,5.2396,5.2529,44000.0
2005-08-31 11:30:00,7.92,7.94,7.92,7.93,48800.0,5.2529,5.2662,5.2529,5.2595,48800.0
2005-08-31 12:00:00,7.93,7.94,7.9,7.91,44000.0,5.2595,5.2662,5.2396,5.2463,44000.0
2005-08-31 12:30:00,7.91,7.92,7.9,7.91,17200.0,5.2463,5.2529,5.2396,5.2463,17200.0
2005-08-31 13:00:00,7.91,7.93,7.9,7.93,52000.0,5.2463,5.2595,5.2396,5.2595,52000.0
2005-08-31 13:30:00,7.93,7.95,7.93,7.94,39600.0,5.2595,5.2728,5.2595,5.2662,39600.0
2005-08-31 14:00:00,7.94,7.94,7.93,7.94,32800.0,5.2662,5.2662,5.2595,5.2662,32800.0
2005-08-31 14:30:00,7.94,7.95,7.94,7.95,41600.0,5.2662,5.2728,5.2662,5.2728,41600.0
2005-08-31 15:00:00,7.95,7.96,7.94,7.96,89200.0,5.2728,5.2794,5.2662,5.2794,89200.0
2005-08-31 15:30:00,7.96,7.99,7.96,7.99,152800.0,5.2794,5.2993,5.2794,5.2993,152800.0
2005-09-01 09:30:00,7.98,8.03,7.96,7.99,54800.0,5.2927,5.3259,5.2794,5.2993,54800.0
2005-09-01 10:00:00,8.0,8.01,7.97,7.99,139600.0,5.306,5.3126,5.2861,5.2993,139600.0
2005-09-01 10:30:00,7.99,8.03,7.98,8.03,44000.0,5.2993,5.3259,5.2927,5.3259,44000.0
2005-09-01 11:00:00,8.03,8.08,8.03,8.08,67600.0,5.3259,5.359,5.3259,5.359,67600.0
2005-09-01 11:30:00,8.08,8.11,8.07,8.11,118400.0,5.359,5.3789,5.3524,5.3789,118400.0
2005-09-01 12:00:00,8.11,8.11,8.09,8.1,90800.0,5.3789,5.3789,5.3657,5.3723,90800.0
2005-09-01 12:30:00,8.1,8.11,8.08,8.08,167600.0,5.3723,5.3789,5.359,5.359,167600.0
2005-09-01 13:00:00,8.09,8.1,8.07,8.08,76400.0,5.3657,5.3723,5.3524,5.359,76400.0
2005-09-01 13:30:00,8.09,8.09,8.07,8.08,56400.0,5.3657,5.3657,5.3524,5.359,56400.0
2005-09-01 14:00:00,8.08,8.1,8.08,8.08,67200.0,5.359,5.3723,5.359,5.359,67200.0
2005-09-01 14:30:00,8.09,8.11,8.09,8.11,90400.0,5.3657,5.3789,5.3657,5.3789,90400.0
2005-09-01 15:00:00,8.11,8.13,8.08,8.09,313600.0,5.3789,5.3922,5.359,5.3657,313600.0
2005-09-01 15:30:00,8.1,8.14,8.09,8.11,274000.0,5.3723,5.3988,5.3657,5.3789,274000.0
2005-09-02 09:30:00,8.1,8.15,8.1,8.12,161200.0,5.3723,5.4054,5.3723,5.3856,161200.0
2005-09-02 10:00:00,8.12,8.13,8.11,8.11,100800.0,5.3856,5.3922,5.3789,5.3789,100800.0
2005-09-02 10:30:00,8.11,8.11,8.09,8.1,103600.0,5.3789,5.3789,5.3657,5.3723,103600.0
2005-09-02 11:00:00,8.1,8.1,8.09,8.09,67200.0,5.3723,5.3723,5.3657,5.3657,67200.0
2005-09-02 11:30:00,8.09,8.09,8.05,8.06,115600.0,5.3657,5.3657,5.3391,5.3458,115600.0
2005-09-02 12:00:00,8.06,8.08,8.05,8.06,145600.0,5.3458,5.359,5.3391,5.3458,145600.0
2005-09-02 12:30:00,8.06,8.07,8.06,8.06,122800.0,5.3458,5.3524,5.3458,5.3458,122800.0
2005-09-02 13:00:00,8.06,8.09,8.06,8.09,96400.0,5.3458,5.3657,5.3458,5.3657,96400.0
2005-09-02 13:30:00,8.08,8.08,8.06,8.07,47600.0,5.359,5.359,5.3458,5.3524,47600.0
2005-09-02 14:00:00,8.07,8.07,8.05,8.06,73600.0,5.3524,5.3524,5.3391,5.3458,73600.0
2005-09-02 14:30:00,8.06,8.06,8.04,8.05,112400.0,5.3458,5.3458,5.3325,5.3391,112400.0
2005-09-02 15:00:00,8.05,8.06,8.05,8.05,83200.0,5.3391,5.3458,5.3391,5.3391,83200.0
2005-09-02 15:30:00,8.05,8.08,8.05,8.08,188400.0,5.3391,5.359,5.3391,5.359,188400.0
2005-09-06 09:30:00,8.12,8.12,8.07,8.07,120000.0,5.3856,5.3856,5.3524,5.3524,120000.0
2005-09-06 10:00:00,8.06,8.11,8.06,8.1,82800.0,5.3458,5.3789,5.3458,5.3723,82800.0
2005-09-06 10:30:00,8.1,8.1,8.07,8.1,55600.0,5.3723,5.3723,5.3524,5.3723,55600.0
2005-09-06 11:00:00,8.09,8.11,8.09,8.11,48000.0,5.3657,5.3789,5.3657,5.3789,48000.0
2005-09-06 11:30:00,8.11,8.12,8.11,8.12,22000.0,5.3789,5.3856,5.3789,5.3856,22000.0
2005-09-06 12:00:00,8.12,8.12,8.11,8.11,14800.0,5.3856,5.3856,5.3789,5.3789,14800.0
2005-09-06 12:30:00,8.11,8.12,8.11,8.12,15600.0,5.3789,5.3856,5.3789,5.3856,15600.0
2005-09-06 13:00:00,8.12,8.12,8.12,8.12,14800.0,5.3856,5.3856,5.3856,5.3856,14800.0
2005-09-06 13:30:00,8.12,8.14,8.12,8.14,52000.0,5.3856,5.3988,5.3856,5.3988,52000.0
2005-09-06 14:00:00,8.14,8.14,8.13,8.14,26400.0,5.3988,5.3988,5.3922,5.3988,26400.0
2005-09-06 14:30:00,8.14,8.14,8.12,8.12,63200.0,5.3988,5.3988,5.3856,5.3856,63200.0
2005-09-06 15:00:00,8.12,8.12,8.12,8.12,73600.0,5.3856,5.3856,5.3856,5.3856,73600.0
2005-09-06 15:30:00,8.12,8.12,8.1,8.1,106000.0,5.3856,5.3856,5.3723,5.3723,106000.0
2005-09-07 09:30:00,8.1,8.1,8.05,8.1,50000.0,5.3723,5.3723,5.3391,5.3723,50000.0
2005-09-07 10:00:00,8.1,8.12,8.1,8.11,104800.0,5.3723,5.3856,5.3723,5.3789,104800.0
2005-09-07 10:30:00,8.11,8.12,8.1,8.11,42000.0,5.3789,5.3856,5.3723,5.3789,42000.0
2005-09-07 11:00:00,8.11,8.12,8.11,8.11,33200.0,5.3789,5.3856,5.3789,5.3789,33200.0
2005-09-07 11:30:00,8.11,8.11,8.11,8.11,26800.0,5.3789,5.3789,5.3789,5.3789,26800.0
2005-09-07 12:00:00,8.11,8.11,8.09,8.09,45600.0,5.3789,5.3789,5.3657,5.3657,45600.0
2005-09-07 12:30:00,8.09,8.11,8.09,8.11,27600.0,5.3657,5.3789,5.3657,5.3789,27600.0
2005-09-07 13:00:00,8.1,8.11,8.09,8.11,24400.0,5.3723,5.3789,5.3657,5.3789,24400.0
2005-09-07 13:30:00,8.11,8.12,8.09,8.12,23200.0,5.3789,5.3856,5.3657,5.3856,23200.0
2005-09-07 14:00:00,8.12,8.12,8.09,8.09,38800.0,5.3856,5.3856,5.3657,5.3657,38800.0
2005-09-07 14:30:00,8.1,8.11,8.06,8.1,142400.0,5.3723,5.3789,5.3458,5.3723,142400.0
2005-09-07 15:00:00,8.09,8.13,8.09,8.12,54800.0,5.3657,5.3922,5.3657,5.3856,54800.0
2005-09-07 15:30:00,8.12,8.14,8.12,8.14,86400.0,5.3856,5.3988,5.3856,5.3988,86400.0
2005-09-08 09:30:00,8.14,8.14,8.05,8.06,37600.0,5.3988,5.3988,5.3391,5.3458,37600.0
2005-09-08 10:00:00,8.05,8.05,8.02,8.03,36400.0,5.3391,5.3391,5.3192,5.3259,36400.0
2005-09-08 10:30:00,8.03,8.05,8.03,8.03,117200.0,5.3259,5.3391,5.3259,5.3259,117200.0
2005-09-08 11:00:00,8.03,8.06,8.03,8.06,99600.0,5.3259,5.3458,5.3259,5.3458,99600.0
2005-09-08 11:30:00,8.06,8.08,8.06,8.08,53200.0,5.3458,5.359,5.3458,5.359,53200.0
2005-09-08 12:00:00,8.06,8.06,8.06,8.06,21600.0,5.3458,5.3458,5.3458,5.3458,21600.0
2005-09-08 12:30:00,8.05,8.05,8.02,8.02,35600.0,5.3391,5.3391,5.3192,5.3192,35600.0
2005-09-08 13:00:00,8.02,8.03,8.02,8.02,67600.0,5.3192,5.3259,5.3192,5.3192,67600.0
2005-09-08 13:30:00,8.02,8.03,8.01,8.03,45600.0,5.3192,5.3259,5.3126,5.3259,45600.0
2005-09-08 14:00:00,8.03,8.03,8.0,8.0,36800.0,5.3259,5.3259,5.306,5.306,36800.0
2005-09-08 14:30:00,8.0,8.03,8.0,8.02,66400.0,5.306,5.3259,5.306,5.3192,66400.0
2005-09-08 15:00:00,8.02,8.02,8.0,8.01,27200.0,5.3192,5.3192,5.306,5.3126,27200.0
2005-09-08 15:30:00,8.01,8.02,8.0,8.01,65600.0,5.3126,5.3192,5.306,5.3126,65600.0
2005-09-09 09:30:00,8.03,8.03,7.97,8.0,50800.0,5.3259,5.3259,5.2861,5.306,50800.0
2005-09-09 10:00:00,8.0,8.0,7.99,8.0,55200.0,5.306,5.306,5.2993,5.306,55200.0
2005-09-09 10:30:00,8.0,8.0,8.0,8.0,53200.0,5.306,5.306,5.306,5.306,53200.0
2005-09-09 11:00:00,8.0,8.0,7.99,8.0,59200.0,5.306,5.306,5.2993,5.306,59200.0
2005-09-09 11:30:00,8.0,8.0,7.99,7.99,64400.0,5.306,5.306,5.2993,5.2993,64400.0
2005-09-09 12:00:00,7.99,8.0,7.99,7.99,26400.0,5.2993,5.306,5.2993,5.2993,26400.0
2005-09-09 12:30:00,7.99,8.0,7.98,7.99,40400.0,5.2993,5.306,5.2927,5.2993,40400.0
2005-09-09 13:00:00,8.0,8.0,7.99,8.0,28800.0,5.306,5.306,5.2993,5.306,28800.0
2005-09-09 13:30:00,8.0,8.0,7.99,7.99,25600.0,5.306,5.306,5.2993,5.2993,25600.0
2005-09-09 14:00:00,8.0,8.0,7.98,7.98,31200.0,5.306,5.306,5.2927,5.2927,31200.0
2005-09-09 14:30:00,7.98,7.98,7.97,7.97,66400.0,5.2927,5.2927,5.2861,5.2861,66400.0
2005-09-09 15:00:00,7.97,7.97,7.96,7.96,79200.0,5.2861,5.2861,5.2794,5.2794,79200.0
2005-09-09 15:30:00,7.96,7.96,7.94,7.95,183600.0,5.2794,5.2794,5.2662,5.2728,183600.0
2005-09-12 09:30:00,7.95,7.99,7.95,7.95,50000.0,5.2728,5.2993,5.2728,5.2728,50000.0
2005-09-12 10:00:00,7.95,7.95,7.93,7.95,56000.0,5.2728,5.2728,5.2595,5.2728,56000.0
2005-09-12 10:30:00,7.95,7.96,7.94,7.94,66800.0,5.2728,5.2794,5.2662,5.2662,66800.0
2005-09-12 11:00:00,7.94,7.94,7.92,7.92,121200.0,5.2662,5.2662,5.2529,5.2529,121200.0
2005-09-12 11:30:00,7.92,7.92,7.9,7.91,98000.0,5.2529,5.2529,5.2396,5.2463,98000.0
2005-09-12 12:00:00,7.91,7.92,7.9,7.9,71600.0,5.2463,5.2529,5.2396,5.2396,71600.0
2005-09-12 12:30:00,7.9,7.95,7.89,7.93,220400.0,5.2396,5.2728,5.233,5.2595,220400.0
2005-09-12 13:00:00,7.93,7.93,7.92,7.93,131600.0,5.2595,5.2595,5.2529,5.2595,131600.0
2005-09-12 13:30:00,7.93,7.93,7.89,7.89,135600.0,5.2595,5.2595,5.233,5.233,135600.0
2005-09-12 14:00:00,7.89,7.93,7.89,7.92,134000.0,5.233,5.2595,5.233,5.2529,134000.0
2005-09-12 14:30:00,7.92,7.92,7.91,7.91,130800.0,5.2529,5.2529,5.2463,5.2463,130800.0
2005-09-12 15:00:00,7.91,7.91,7.89,7.9,150400.0,5.2463,5.2463,5.233,5.2396,150400.0
2005-09-12 15:30:00,7.9,7.92,7.88,7.89,409600.0,5.2396,5.2529,5.2264,5.233,409600.0
2005-09-13 09:30:00,7.8,7.81,7.74,7.76,270800.0,5.1733,5.1799,5.1335,5.1468,270800.0
2005-09-13 10:00:00,7.76,7.76,7.75,7.75,332400.0,5.1468,5.1468,5.1402,5.1402,332400.0
2005-09-13 10:30:00,7.75,7.75,7.74,7.74,171200.0,5.1402,5.1402,5.1335,5.1335,171200.0
2005-09-13 11:00:00,7.74,7.78,7.74,7.78,334400.0,5.1335,5.16,5.1335,5.16,334400.0
2005-09-13 11:30:00,7.78,7.8,7.77,7.8,65600.0,5.16,5.1733,5.1534,5.1733,65600.0
2005-09-13 12:00:00,7.8,7.83,7.8,7.83,94000.0,5.1733,5.1932,5.1733,5.1932,94000.0
2005-09-13 12:30:00,7.83,7.85,7.83,7.85,71200.0,5.1932,5.2065,5.1932,5.2065,71200.0
2005-09-13 13:00:00,7.85,7.85,7.84,7.85,54000.0,5.2065,5.2065,5.1998,5.2065,54000.0
2005-09-13 13:30:00,7.86,7.87,7.86,7.86,33200.0,5.2131,5.2197,5.2131,5.2131,33200.0
2005-09-13 14:00:00,7.85,7.89,7.84,7.88,93600.0,5.2065,5.233,5.1998,5.2264,93600.0
2005-09-13 14:30:00,7.88,7.89,7.87,7.88,52800.0,5.2264,5.233,5.2197,5.2264,52800.0
2005-09-13 15:00:00,7.88,7.88,7.86,7.86,74800.0,5.2264,5.2264,5.2131,5.2131,74800.0
2005-09-13 15:30:00,7.86,7.87,7.85,7.86,88800.0,5.2131,5.2197,5.2065,5.2131,88800.0
2005-09-14 09:30:00,7.86,7.92,7.86,7.92,96000.0,5.2131,5.2529,5.2131,5.2529,96000.0
2005-09-14 10:00:00,7.91,7.95,7.91,7.91,82400.0,5.2463,5.2728,5.2463,5.2463,82400.0
2005-09-14 10:30:00,7.9,7.93,7.9,7.92,88800.0,5.2396,5.2595,5.2396,5.2529,88800.0
2005-09-14 11:00:00,7.92,7.93,7.92,7.93,71200.0,5.2529,5.2595,5.2529,5.2595,71200.0
2005-09-14 11:30:00,7.93,7.93,7.92,7.93,82400.0,5.2595,5.2595,5.2529,5.2595,82400.0
2005-09-14 12:00:00,7.92,7.93,7.91,7.92,46800.0,5.2529,5.2595,5.2463,5.2529,46800.0
2005-09-14 12:30:00,7.92,7.93,7.92,7.93,47600.0,5.2529,5.2595,5.2529,5.2595,47600.0
2005-09-14 13:00:00,7.93,7.93,7.92,7.93,49200.0,5.2595,5.2595,5.2529,5.2595,49200.0
2005-09-14 13:30:00,7.93,7.93,7.92,7.93,48000.0,5.2595,5.2595,5.2529,5.2595,48000.0
2005-09-14 14:00:00,7.93,7.93,7.92,7.92,103600.0,5.2595,5.2595,5.2529,5.2529,103600.0
2005-09-14 14:30:00,7.92,7.94,7.92,7.93,94400.0,5.2529,5.2662,5.2529,5.2595,94400.0
2005-09-14 15:00:00,7.93,7.95,7.93,7.95,158400.0,5.2595,5.2728,5.2595,5.2728,158400.0
2005-09-14 15:30:00,7.95,7.97,7.95,7.96,204400.0,5.2728,5.2861,5.2728,5.2794,204400.0
2005-09-15 09:30:00,7.96,7.97,7.95,7.95,32400.0,5.2794,5.2861,5.2728,5.2728,32400.0
2005-09-15 10:00:00,7.95,7.98,7.94,7.97,77200.0,5.2728,5.2927,5.2662,5.2861,77200.0
2005-09-15 10:30:00,7.97,7.98,7.96,7.96,86800.0,5.2861,5.2927,5.2794,5.2794,86800.0
2005-09-15 11:00:00,7.96,7.96,7.94,7.94,130400.0,5.2794,5.2794,5.2662,5.2662,130400.0
2005-09-15 11:30:00,7.94,7.94,7.93,7.93,100800.0,5.2662,5.2662,5.2595,5.2595,100800.0
2005-09-15 12:00:00,7.93,7.94,7.91,7.92,85600.0,5.2595,5.2662,5.2463,5.2529,85600.0
2005-09-15 12:30:00,7.92,7.93,7.92,7.93,52800.0,5.2529,5.2595,5.2529,5.2595,52800.0
2005-09-15 13:00:00,7.93,7.95,7.93,7.93,80400.0,5.2595,5.2728,5.2595,5.2595,80400.0
2005-09-15 13:30:00,7.93,7.94,7.93,7.94,81200.0,5.2595,5.2662,5.2595,5.2662,81200.0
2005-09-15 14:00:00,7.93,7.94,7.93,7.94,53600.0,5.2595,5.2662,5.2595,5.2662,53600.0
2005-09-15 14:30:00,7.93,7.94,7.93,7.93,134000.0,5.2595,5.2662,5.2595,5.2595,134000.0
2005-09-15 15:00:00,7.93,7.94,7.93,7.93,51600.0,5.2595,5.2662,5.2595,5.2595,51600.0
2005-09-15 15:30:00,7.93,7.94,7.93,7.93,119600.0,5.2595,5.2662,5.2595,5.2595,119600.0
2005-09-16 09:30:00,7.92,7.99,7.92,7.97,666000.0,5.2529,5.2993,5.2529,5.2861,666000.0
2005-09-16 10:00:00,7.97,7.97,7.88,7.93,198800.0,5.2861,5.2861,5.2264,5.2595,198800.0
2005-09-16 10:30:00,7.95,7.95,7.9,7.91,132800.0,5.2728,5.2728,5.2396,5.2463,132800.0
2005-09-16 11:00:00,7.91,7.91,7.87,7.9,146000.0,5.2463,5.2463,5.2197,5.2396,146000.0
2005-09-16 11:30:00,7.9,7.9,7.85,7.85,176800.0,5.2396,5.2396,5.2065,5.2065,176800.0
2005-09-16 12:00:00,7.85,7.86,7.84,7.84,256800.0,5.2065,5.2131,5.1998,5.1998,256800.0
2005-09-16 12:30:00,7.84,7.87,7.83,7.87,268800.0,5.1998,5.2197,5.1932,5.2197,268800.0
2005-09-16 13:00:00,7.86,7.88,7.85,7.86,176400.0,5.2131,5.2264,5.2065,5.2131,176400.0
2005-09-16 13:30:00,7.86,7.93,7.86,7.93,205600.0,5.2131,5.2595,5.2131,5.2595,205600.0
2005-09-16 14:00:00,7.93,7.94,7.92,7.93,124800.0,5.2595,5.2662,5.2529,5.2595,124800.0
2005-09-16 14:30:00,7.93,8.01,7.93,8.0,228000.0,5.2595,5.3126,5.2595,5.306,228000.0
2005-09-16 15:00:00,8.0,8.05,8.0,8.05,201200.0,5.306,5.3391,5.306,5.3391,201200.0
2005-09-16 15:30:00,8.04,8.05,7.93,7.94,1108800.0,5.3325,5.3391,5.2595,5.2662,1108800.0
2005-09-19 09:30:00,7.92,7.97,7.92,7.94,53200.0,5.2529,5.2861,5.2529,5.2662,53200.0
2005-09-19 10:00:00,7.94,7.97,7.92,7.97,53600.0,5.2662,5.2861,5.2529,5.2861,53600.0
2005-09-19 10:30:00,7.97,8.0,7.96,8.0,68400.0,5.2861,5.306,5.2794,5.306,68400.0
2005-09-19 11:00:00,8.0,8.01,7.97,7.98,73200.0,5.306,5.3126,5.2861,5.2927,73200.0
2005-09-19 11:30:00,7.98,7.98,7.97,7.98,45200.0,5.2927,5.2927,5.2861,5.2927,45200.0
2005-09-19 12:00:00,7.98,8.0,7.98,7.98,38800.0,5.2927,5.306,5.2927,5.2927,38800.0
2005-09-19 12:30:00,7.98,7.99,7.98,7.98,20000.0,5.2927,5.2993,5.2927,5.2927,20000.0
2005-09-19 13:00:00,7.98,7.99,7.98,7.98,63200.0,5.2927,5.2993,5.2927,5.2927,63200.0
2005-09-19 13:30:00,7.98,7.99,7.98,7.98,33200.0,5.2927,5.2993,5.2927,5.2927,33200.0
2005-09-19 14:00:00,7.99,7.99,7.97,7.98,23600.0,5.2993,5.2993,5.2861,5.2927,23600.0
2005-09-19 14:30:00,7.98,7.99,7.98,7.99,28800.0,5.2927,5.2993,5.2927,5.2993,28800.0
2005-09-19 15:00:00,7.99,8.0,7.97,7.97,82000.0,5.2993,5.306,5.2861,5.2861,82000.0
2005-09-19 15:30:00,7.97,8.0,7.97,8.0,56400.0,5.2861,5.306,5.2861,5.306,56400.0
2005-09-20 09:30:00,8.02,8.02,7.98,8.0,110800.0,5.3192,5.3192,5.2927,5.306,110800.0
2005-09-20 10:00:00,7.99,8.01,7.98,8.0,157200.0,5.2993,5.3126,5.2927,5.306,157200.0
2005-09-20 10:30:00,8.0,8.01,8.0,8.0,41200.0,5.306,5.3126,5.306,5.306,41200.0
2005-09-20 11:00:00,8.0,8.0,7.96,7.96,103600.0,5.306,5.306,5.2794,5.2794,103600.0
2005-09-20 11:30:00,7.96,7.96,7.92,7.92,100400.0,5.2794,5.2794,5.2529,5.2529,100400.0
2005-09-20 12:00:00,7.92,7.92,7.91,7.91,93600.0,5.2529,5.2529,5.2463,5.2463,93600.0
2005-09-20 12:30:00,7.91,7.91,7.87,7.87,121200.0,5.2463,5.2463,5.2197,5.2197,121200.0
2005-09-20 13:00:00,7.87,7.87,7.86,7.86,148400.0,5.2197,5.2197,5.2131,5.2131,148400.0
2005-09-20 13:30:00,7.86,7.86,7.84,7.84,80800.0,5.2131,5.2131,5.1998,5.1998,80800.0
2005-09-20 14:00:00,7.84,7.85,7.81,7.82,106800.0,5.1998,5.2065,5.1799,5.1866,106800.0
2005-09-20 14:30:00,7.82,7.84,7.78,7.8,85600.0,5.1866,5.1998,5.16,5.1733,85600.0
2005-09-20 15:00:00,7.8,7.83,7.76,7.83,106400.0,5.1733,5.1932,5.1468,5.1932,106400.0
2005-09-20 15:30:00,7.83,7.86,7.81,7.82,169600.0,5.1932,5.2131,5.1799,5.1866,169600.0
2005-09-21 09:30:00,7.79,7.79,7.73,7.76,254000.0,5.1667,5.1667,5.1269,5.1468,254000.0
2005-09-21 10:00:00,7.76,7.77,7.75,7.76,72800.0,5.1468,5.1534,5.1402,5.1468,72800.0
2005-09-21 10:30:00,7.76,7.78,7.76,7.77,66000.0,5.1468,5.16,5.1468,5.1534,66000.0
2005-09-21 11:00:00,7.77,7.77,7.75,7.75,66400.0,5.1534,5.1534,5.1402,5.1402,66400.0
2005-09-21 11:30:00,7.75,7.76,7.74,7.75,254000.0,5.1402,5.1468,5.1335,5.1402,254000.0
2005-09-21 12:00:00,7.75,7.76,7.75,7.75,38800.0,5.1402,5.1468,5.1402,5.1402,38800.0
2005-09-21 12:30:00,7.75,7.76,7.75,7.76,37200.0,5.1402,5.1468,5.1402,5.1468,37200.0
2005-09-21 13:00:00,7.76,7.76,7.76,7.76,30400.0,5.1468,5.1468,5.1468,5.1468,30400.0
2005-09-21 13:30:00,7.76,7.76,7.74,7.74,56800.0,5.1468,5.1468,5.1335,5.1335,56800.0
2005-09-21 14:00:00,7.74,7.74,7.73,7.74,65200.0,5.1335,5.1335,5.1269,5.1335,65200.0
2005-09-21 14:30:00,7.74,7.75,7.73,7.74,84800.0,5.1335,5.1402,5.1269,5.1335,84800.0
2005-09-21 15:00:00,7.74,7.74,7.72,7.73,331600.0,5.1335,5.1335,5.1203,5.1269,331600.0
2005-09-21 15:30:00,7.73,7.74,7.72,7.73,220000.0,5.1269,5.1335,5.1203,5.1269,220000.0
2005-09-22 09:30:00,7.74,7.75,7.73,7.74,106000.0,5.1335,5.1402,5.1269,5.1335,106000.0
2005-09-22 10:00:00,7.74,7.77,7.73,7.74,75600.0,5.1335,5.1534,5.1269,5.1335,75600.0
2005-09-22 10:30:00,7.75,7.77,7.74,7.75,74000.0,5.1402,5.1534,5.1335,5.1402,74000.0
2005-09-22 11:00:00,7.74,7.78,7.73,7.78,70800.0,5.1335,5.16,5.1269,5.16,70800.0
2005-09-22 11:30:00,7.78,7.79,7.77,7.79,32000.0,5.16,5.1667,5.1534,5.1667,32000.0
2005-09-22 12:00:00,7.78,7.78,7.77,7.77,35200.0,5.16,5.16,5.1534,5.1534,35200.0
2005-09-22 12:30:00,7.77,7.79,7.77,7.79,28000.0,5.1534,5.1667,5.1534,5.1667,28000.0
2005-09-22 13:00:00,7.78,7.8,7.78,7.79,34800.0,5.16,5.1733,5.16,5.1667,34800.0
2005-09-22 13:30:00,7.8,7.83,7.79,7.83,28800.0,5.1733,5.1932,5.1667,5.1932,28800.0
2005-09-22 14:00:00,7.83,7.83,7.81,7.82,25600.0,5.1932,5.1932,5.1799,5.1866,25600.0
2005-09-22 14:30:00,7.81,7.81,7.79,7.79,32400.0,5.1799,5.1799,5.1667,5.1667,32400.0
2005-09-22 15:00:00,7.79,7.8,7.78,7.79,58000.0,5.1667,5.1733,5.16,5.1667,58000.0
2005-09-22 15:30:00,7.79,7.8,7.78,7.78,72000.0,5.1667,5.1733,5.16,5.16,72000.0
2005-09-23 09:30:00,7.77,7.85,7.77,7.85,85600.0,5.1534,5.2065,5.1534,5.2065,85600.0
2005-09-23 10:00:00,7.85,7.88,7.85,7.88,76800.0,5.2065,5.2264,5.2065,5.2264,76800.0
2005-09-23 10:30:00,7.88,7.9,7.88,7.9,53200.0,5.2264,5.2396,5.2264,5.2396,53200.0
2005-09-23 11:00:00,7.9,7.91,7.89,7.9,45200.0,5.2396,5.2463,5.233,5.2396,45200.0
2005-09-23 11:30:00,7.9,7.9,7.87,7.87,70000.0,5.2396,5.2396,5.2197,5.2197,70000.0
2005-09-23 12:00:00,7.87,7.89,7.87,7.88,47200.0,5.2197,5.233,5.2197,5.2264,47200.0
2005-09-23 12:30:00,7.88,7.89,7.88,7.89,22000.0,5.2264,5.233,5.2264,5.233,22000.0
2005-09-23 13:00:00,7.89,7.89,7.88,7.89,31200.0,5.233,5.233,5.2264,5.233,31200.0
2005-09-23 13:30:00,7.89,7.89,7.88,7.89,101200.0,5.233,5.233,5.2264,5.233,101200.0
2005-09-23 14:00:00,7.89,7.89,7.88,7.89,87200.0,5.233,5.233,5.2264,5.233,87200.0
2005-09-23 14:30:00,7.89,7.89,7.87,7.87,192000.0,5.233,5.233,5.2197,5.2197,192000.0
2005-09-23 15:00:00,7.87,7.87,7.87,7.87,115600.0,5.2197,5.2197,5.2197,5.2197,115600.0
2005-09-23 15:30:00,7.87,7.88,7.86,7.86,377200.0,5.2197,5.2264,5.2131,5.2131,377200.0
2005-09-26 09:30:00,7.95,8.0,7.92,7.92,186000.0,5.2728,5.306,5.2529,5.2529,186000.0
2005-09-26 10:00:00,7.92,7.94,7.89,7.91,173600.0,5.2529,5.2662,5.233,5.2463,173600.0
2005-09-26 10:30:00,7.91,7.91,7.89,7.9,48000.0,5.2463,5.2463,5.233,5.2396,48000.0
2005-09-26 11:00:00,7.9,7.91,7.9,7.9,73200.0,5.2396,5.2463,5.2396,5.2396,73200.0
2005-09-26 11:30:00,7.9,7.91,7.9,7.9,75600.0,5.2396,5.2463,5.2396,5.2396,75600.0
2005-09-26 12:00:00,7.9,7.91,7.9,7.91,146400.0,5.2396,5.2463,5.2396,5.2463,146400.0
2005-09-26 12:30:00,7.91,7.91,7.9,7.91,115200.0,5.2463,5.2463,5.2396,5.2463,115200.0
2005-09-26 13:00:00,7.91,7.91,7.89,7.9,54800.0,5.2463,5.2463,5.233,5.2396,54800.0
2005-09-26 13:30:00,7.9,7.9,7.9,7.9,26800.0,5.2396,5.2396,5.2396,5.2396,26800.0
2005-09-26 14:00:00,7.9,7.9,7.88,7.89,58800.0,5.2396,5.2396,5.2264,5.233,58800.0
2005-09-26 14:30:00,7.89,7.89,7.87,7.87,53200.0,5.233,5.233,5.2197,5.2197,53200.0
2005-09-26 15:00:00,7.87,7.88,7.87,7.87,103600.0,5.2197,5.2264,5.2197,5.2197,103600.0
2005-09-26 15:30:00,7.87,7.88,7.86,7.87,192000.0,5.2197,5.2264,5.2131,5.2197,192000.0
2005-09-27 09:30:00,7.88,7.89,7.84,7.85,182400.0,5.2264,5.233,5.1998,5.2065,182400.0
2005-09-27 10:00:00,7.85,7.93,7.84,7.92,117600.0,5.2065,5.2595,5.1998,5.2529,117600.0
2005-09-27 10:30:00,7.92,7.93,7.9,7.93,110000.0,5.2529,5.2595,5.2396,5.2595,110000.0
2005-09-27 11:00:00,7.93,7.95,7.93,7.94,30400.0,5.2595,5.2728,5.2595,5.2662,30400.0
2005-09-27 11:30:00,7.95,7.95,7.93,7.93,49200.0,5.2728,5.2728,5.2595,5.2595,49200.0
2005-09-27 12:00:00,7.94,7.95,7.93,7.95,89200.0,5.2662,5.2728,5.2595,5.2728,89200.0
2005-09-27 12:30:00,7.95,7.98,7.94,7.97,60800.0,5.2728,5.2927,5.2662,5.2861,60800.0
2005-09-27 13:00:00,7.97,7.99,7.97,7.99,95600.0,5.2861,5.2993,5.2861,5.2993,95600.0
2005-09-27 13:30:00,7.99,8.05,7.98,8.05,204400.0,5.2993,5.3391,5.2927,5.3391,204400.0
2005-09-27 14:00:00,8.05,8.1,8.05,8.09,206800.0,5.3391,5.3723,5.3391,5.3657,206800.0
2005-09-27 14:30:00,8.09,8.11,8.08,8.1,162400.0,5.3657,5.3789,5.359,5.3723,162400.0
2005-09-27 15:00:00,8.11,8.14,8.1,8.13,180800.0,5.3789,5.3988,5.3723,5.3922,180800.0
2005-09-27 15:30:00,8.13,8.13,8.1,8.1,294800.0,5.3922,5.3922,5.3723,5.3723,294800.0
2005-09-28 09:30:00,8.14,8.14,8.05,8.1,104000.0,5.3988,5.3988,5.3391,5.3723,104000.0
2005-09-28 10:00:00,8.1,8.12,8.08,8.11,88800.0,5.3723,5.3856,5.359,5.3789,88800.0
2005-09-28 10:30:00,8.12,8.14,8.1,8.13,46400.0,5.3856,5.3988,5.3723,5.3922,46400.0
2005-09-28 11:00:00,8.13,8.13,8.1,8.12,47200.0,5.3922,5.3922,5.3723,5.3856,47200.0
2005-09-28 11:30:00,8.11,8.12,8.1,8.11,61600.0,5.3789,5.3856,5.3723,5.3789,61600.0
2005-09-28 12:00:00,8.11,8.12,8.09,8.1,68000.0,5.3789,5.3856,5.3657,5.3723,68000.0
2005-09-28 12:30:00,8.1,8.11,8.1,8.11,38000.0,5.3723,5.3789,5.3723,5.3789,38000.0
2005-09-28 13:00:00,8.11,8.11,8.09,8.09,60400.0,5.3789,5.3789,5.3657,5.3657,60400.0
2005-09-28 13:30:00,8.09,8.09,8.05,8.07,70000.0,5.3657,5.3657,5.3391,5.3524,70000.0
2005-09-28 14:00:00,8.07,8.11,8.07,8.11,53600.0,5.3524,5.3789,5.3524,5.3789,53600.0
2005-09-28 14:30:00,8.11,8.12,8.1,8.1,44000.0,5.3789,5.3856,5.3723,5.3723,44000.0
2005-09-28 15:00:00,8.1,8.11,8.1,8.1,48400.0,5.3723,5.3789,5.3723,5.3723,48400.0
2005-09-28 15:30:00,8.1,8.13,8.1,8.1,136400.0,5.3723,5.3922,5.3723,5.3723,136400.0
2005-09-29 09:30:00,8.11,8.11,8.06,8.07,53200.0,5.3789,5.3789,5.3458,5.3524,53200.0
2005-09-29 10:00:00,8.06,8.08,8.06,8.07,85600.0,5.3458,5.359,5.3458,5.3524,85600.0
2005-09-29 10:30:00,8.07,8.09,8.05,8.05,75200.0,5.3524,5.3657,5.3391,5.3391,75200.0
2005-09-29 11:00:00,8.05,8.08,8.05,8.07,123200.0,5.3391,5.359,5.3391,5.3524,123200.0
2005-09-29 11:30:00,8.06,8.12,8.06,8.1,71200.0,5.3458,5.3856,5.3458,5.3723,71200.0
2005-09-29 12:00:00,8.1,8.11,8.06,8.06,64400.0,5.3723,5.3789,5.3458,5.3458,64400.0
2005-09-29 12:30:00,8.06,8.08,8.06,8.07,71600.0,5.3458,5.359,5.3458,5.3524,71600.0
2005-09-29 13:00:00,8.07,8.1,8.07,8.08,48400.0,5.3524,5.3723,5.3524,5.359,48400.0
2005-09-29 13:30:00,8.08,8.09,8.06,8.06,92400.0,5.359,5.3657,5.3458,5.3458,92400.0
2005-09-29 14:00:00,8.06,8.08,8.06,8.07,75600.0,5.3458,5.359,5.3458,5.3524,75600.0
2005-09-29 14:30:00,8.07,8.08,8.05,8.06,50800.0,5.3524,5.359,5.3391,5.3458,50800.0
2005-09-29 15:00:00,8.05,8.07,8.05,8.07,75200.0,5.3391,5.3524,5.3391,5.3524,75200.0
2005-09-29 15:30:00,8.07,8.09,8.06,8.09,76800.0,5.3524,5.3657,5.3458,5.3657,76800.0
2005-09-30 09:30:00,8.09,8.12,8.07,8.11,28400.0,5.3657,5.3856,5.3524,5.3789,28400.0
2005-09-30 10:00:00,8.11,8.16,8.11,8.15,24000.0,5.3789,5.4121,5.3789,5.4054,24000.0
2005-09-30 10:30:00,8.15,8.17,8.15,8.16,20400.0,5.4054,5.4187,5.4054,5.4121,20400.0
2005-09-30 11:00:00,8.16,8.17,8.15,8.16,20000.0,5.4121,5.4187,5.4054,5.4121,20000.0
2005-09-30 11:30:00,8.16,8.18,8.16,8.17,15200.0,5.4121,5.4253,5.4121,5.4187,15200.0
2005-09-30 12:00:00,8.17,8.18,8.17,8.18,16000.0,5.4187,5.4253,5.4187,5.4253,16000.0
2005-09-30 12:30:00,8.18,8.18,8.17,8.18,10400.0,5.4253,5.4253,5.4187,5.4253,10400.0
2005-09-30 13:00:00,8.18,8.19,8.18,8.19,22000.0,5.4253,5.432,5.4253,5.432,22000.0
2005-09-30 13:30:00,8.19,8.22,8.19,8.22,60800.0,5.432,5.4519,5.432,5.4519,60800.0
2005-09-30 14:00:00,8.22,8.23,8.22,8.22,32800.0,5.4519,5.4585,5.4519,5.4519,32800.0
2005-09-30 14:30:00,8.22,8.23,8.22,8.22,38000.0,5.4519,5.4585,5.4519,5.4519,38000.0
2005-09-30 15:00:00,8.22,8.23,8.22,8.23,51200.0,5.4519,5.4585,5.4519,5.4585,51200.0
2005-09-30 15:30:00,8.23,8.24,8.22,8.23,132800.0,5.4585,5.4651,5.4519,5.4585,132800.0
2005-10-03 09:30:00,8.25,8.25,8.21,8.24,68800.0,5.4718,5.4718,5.4452,5.4651,68800.0
2005-10-03 10:00:00,8.25,8.25,8.22,8.23,56000.0,5.4718,5.4718,5.4519,5.4585,56000.0
2005-10-03 10:30:00,8.23,8.25,8.22,8.23,38400.0,5.4585,5.4718,5.4519,5.4585,38400.0
2005-10-03 11:00:00,8.24,8.25,8.24,8.25,34800.0,5.4651,5.4718,5.4651,5.4718,34800.0
2005-10-03 11:30:00,8.25,8.25,8.22,8.22,52800.0,5.4718,5.4718,5.4519,5.4519,52800.0
2005-10-03 12:00:00,8.22,8.24,8.21,8.22,92800.0,5.4519,5.4651,5.4452,5.4519,92800.0
2005-10-03 12:30:00,8.22,8.22,8.21,8.21,30400.0,5.4519,5.4519,5.4452,5.4452,30400.0
2005-10-03 13:00:00,8.21,8.22,8.2,8.2,42800.0,5.4452,5.4519,5.4386,5.4386,42800.0
2005-10-03 13:30:00,8.2,8.21,8.19,8.21,45200.0,5.4386,5.4452,5.432,5.4452,45200.0
2005-10-03 14:00:00,8.2,8.2,8.17,8.18,62000.0,5.4386,5.4386,5.4187,5.4253,62000.0
2005-10-03 14:30:00,8.19,8.2,8.18,8.19,76400.0,5.432,5.4386,5.4253,5.432,76400.0
2005-10-03 15:00:00,8.19,8.2,8.19,8.2,54800.0,5.432,5.4386,5.432,5.4386,54800.0
2005-10-03 15:30:00,8.2,8.21,8.19,8.19,134000.0,5.4386,5.4452,5.432,5.432,134000.0
2005-10-04 09:30:00,8.22,8.24,8.17,8.18,47200.0,5.4519,5.4651,5.4187,5.4253,47200.0
2005-10-04 10:00:00,8.2,8.22,8.17,8.22,50400.0,5.4386,5.4519,5.4187,5.4519,50400.0
2005-10-04 10:30:00,8.22,8.22,8.17,8.21,102400.0,5.4519,5.4519,5.4187,5.4452,102400.0
2005-10-04 11:00:00,8.21,8.22,8.21,8.22,66800.0,5.4452,5.4519,5.4452,5.4519,66800.0
2005-10-04 11:30:00,8.22,8.24,8.22,8.22,29200.0,5.4519,5.4651,5.4519,5.4519,29200.0
2005-10-04 12:00:00,8.22,8.22,8.21,8.21,21200.0,5.4519,5.4519,5.4452,5.4452,21200.0
2005-10-04 12:30:00,8.21,8.21,8.21,8.21,14800.0,5.4452,5.4452,5.4452,5.4452,14800.0
2005-10-04 13:00:00,8.21,8.22,8.21,8.22,47200.0,5.4452,5.4519,5.4452,5.4519,47200.0
2005-10-04 13:30:00,8.22,8.22,8.21,8.21,45200.0,5.4519,5.4519,5.4452,5.4452,45200.0
2005-10-04 14:00:00,8.21,8.22,8.21,8.21,48000.0,5.4452,5.4519,5.4452,5.4452,48000.0
2005-10-04 14:30:00,8.21,8.21,8.2,8.21,39200.0,5.4452,5.4452,5.4386,5.4452,39200.0
2005-10-04 15:00:00,8.21,8.22,8.21,8.21,68000.0,5.4452,5.4519,5.4452,5.4452,68000.0
2005-10-04 15:30:00,8.21,8.24,8.21,8.21,169600.0,5.4452,5.4651,5.4452,5.4452,169600.0
2005-10-05 09:30:00,8.2,8.21,8.16,8.18,35600.0,5.4386,5.4452,5.4121,5.4253,35600.0
2005-10-05 10:00:00,8.19,8.2,8.14,8.2,48400.0,5.432,5.4386,5.3988,5.4386,48400.0
2005-10-05 10:30:00,8.19,8.2,8.15,8.17,57600.0,5.432,5.4386,5.4054,5.4187,57600.0
2005-10-05 11:00:00,8.17,8.17,8.13,8.13,34400.0,5.4187,5.4187,5.3922,5.3922,34400.0
2005-10-05 11:30:00,8.13,8.13,8.06,8.06,56000.0,5.3922,5.3922,5.3458,5.3458,56000.0
2005-10-05 12:00:00,8.06,8.06,8.03,8.04,64800.0,5.3458,5.3458,5.3259,5.3325,64800.0
2005-10-05 12:30:00,8.04,8.04,8.02,8.02,41200.0,5.3325,5.3325,5.3192,5.3192,41200.0
2005-10-05 13:00:00,8.03,8.06,8.03,8.06,72400.0,5.3259,5.3458,5.3259,5.3458,72400.0
2005-10-05 13:30:00,8.06,8.06,8.01,8.01,37200.0,5.3458,5.3458,5.3126,5.3126,37200.0
2005-10-05 14:00:00,8.01,8.03,8.0,8.02,70000.0,5.3126,5.3259,5.306,5.3192,70000.0
2005-10-05 14:30:00,8.02,8.03,8.01,8.02,64800.0,5.3192,5.3259,5.3126,5.3192,64800.0
2005-10-05 15:00:00,8.02,8.02,7.99,8.0,74800.0,5.3192,5.3192,5.2993,5.306,74800.0
2005-10-05 15:30:00,8.0,8.01,7.99,8.0,217200.0,5.306,5.3126,5.2993,5.306,217200.0
2005-10-06 09:30:00,8.01,8.05,7.98,8.01,45600.0,5.3126,5.3391,5.2927,5.3126,45600.0
2005-10-06 10:00:00,8.0,8.01,7.95,7.95,30400.0,5.306,5.3126,5.2728,5.2728,30400.0
2005-10-06 10:30:00,7.95,7.97,7.95,7.96,37200.0,5.2728,5.2861,5.2728,5.2794,37200.0
2005-10-06 11:00:00,7.96,7.97,7.95,7.97,127600.0,5.2794,5.2861,5.2728,5.2861,127600.0
2005-10-06 11:30:00,7.97,7.97,7.95,7.95,65200.0,5.2861,5.2861,5.2728,5.2728,65200.0
2005-10-06 12:00:00,7.95,7.96,7.93,7.93,63200.0,5.2728,5.2794,5.2595,5.2595,63200.0
2005-10-06 12:30:00,7.93,7.95,7.92,7.95,37600.0,5.2595,5.2728,5.2529,5.2728,37600.0
2005-10-06 13:00:00,7.95,7.96,7.93,7.93,39200.0,5.2728,5.2794,5.2595,5.2595,39200.0
2005-10-06 13:30:00,7.93,7.93,7.88,7.88,108000.0,5.2595,5.2595,5.2264,5.2264,108000.0
2005-10-06 14:00:00,7.88,7.92,7.88,7.91,117200.0,5.2264,5.2529,5.2264,5.2463,117200.0
2005-10-06 14:30:00,7.91,7.94,7.9,7.92,163600.0,5.2463,5.2662,5.2396,5.2529,163600.0
2005-10-06 15:00:00,7.92,7.93,7.9,7.9,152400.0,5.2529,5.2595,5.2396,5.2396,152400.0
2005-10-06 15:30:00,7.9,7.98,7.89,7.95,144400.0,5.2396,5.2927,5.233,5.2728,144400.0
2005-10-07 09:30:00,7.96,7.97,7.95,7.97,28800.0,5.2794,5.2861,5.2728,5.2861,28800.0
2005-10-07 10:00:00,7.96,7.96,7.92,7.92,22000.0,5.2794,5.2794,5.2529,5.2529,22000.0
2005-10-07 10:30:00,7.93,7.94,7.88,7.88,322400.0,5.2595,5.2662,5.2264,5.2264,322400.0
2005-10-07 11:00:00,7.88,7.93,7.88,7.92,33600.0,5.2264,5.2595,5.2264,5.2529,33600.0
2005-10-07 11:30:00,7.92,7.93,7.9,7.92,29200.0,5.2529,5.2595,5.2396,5.2529,29200.0
2005-10-07 12:00:00,7.92,7.92,7.9,7.91,14000.0,5.2529,5.2529,5.2396,5.2463,14000.0
2005-10-07 12:30:00,7.91,7.93,7.9,7.92,17600.0,5.2463,5.2595,5.2396,5.2529,17600.0
2005-10-07 13:00:00,7.92,7.94,7.92,7.94,40000.0,5.2529,5.2662,5.2529,5.2662,40000.0
2005-10-07 13:30:00,7.94,7.94,7.93,7.93,28000.0,5.2662,5.2662,5.2595,5.2595,28000.0
2005-10-07 14:00:00,7.93,7.94,7.91,7.91,220000.0,5.2595,5.2662,5.2463,5.2463,220000.0
2005-10-07 14:30:00,7.91,7.94,7.9,7.93,64000.0,5.2463,5.2662,5.2396,5.2595,64000.0
2005-10-07 15:00:00,7.93,7.96,7.92,7.94,132800.0,5.2595,5.2794,5.2529,5.2662,132800.0
2005-10-07 15:30:00,7.94,7.95,7.93,7.94,88800.0,5.2662,5.2728,5.2595,5.2662,88800.0
2005-10-10 09:30:00,7.93,7.93,7.9,7.93,25600.0,5.2595,5.2595,5.2396,5.2595,25600.0
2005-10-10 10:00:00,7.93,7.94,7.91,7.91,21200.0,5.2595,5.2662,5.2463,5.2463,21200.0
2005-10-10 10:30:00,7.93,7.96,7.92,7.93,25200.0,5.2595,5.2794,5.2529,5.2595,25200.0
2005-10-10 11:00:00,7.93,7.95,7.92,7.93,32000.0,5.2595,5.2728,5.2529,5.2595,32000.0
2005-10-10 11:30:00,7.93,7.94,7.9,7.92,32400.0,5.2595,5.2662,5.2396,5.2529,32400.0
2005-10-10 12:00:00,7.92,7.93,7.91,7.92,35600.0,5.2529,5.2595,5.2463,5.2529,35600.0
2005-10-10 12:30:00,7.93,7.94,7.92,7.93,25600.0,5.2595,5.2662,5.2529,5.2595,25600.0
2005-10-10 13:00:00,7.92,7.92,7.9,7.9,34000.0,5.2529,5.2529,5.2396,5.2396,34000.0
2005-10-10 13:30:00,7.9,7.92,7.89,7.9,40000.0,5.2396,5.2529,5.233,5.2396,40000.0
2005-10-10 14:00:00,7.9,7.91,7.88,7.89,66800.0,5.2396,5.2463,5.2264,5.233,66800.0
2005-10-10 14:30:00,7.89,7.92,7.89,7.9,83200.0,5.233,5.2529,5.233,5.2396,83200.0
2005-10-10 15:00:00,7.91,7.92,7.9,7.91,104000.0,5.2463,5.2529,5.2396,5.2463,104000.0
2005-10-10 15:30:00,7.91,7.94,7.91,7.94,200000.0,5.2463,5.2662,5.2463,5.2662,200000.0
2005-10-11 09:30:00,7.95,7.97,7.89,7.9,57200.0,5.2728,5.2861,5.233,5.2396,57200.0
2005-10-11 10:00:00,7.9,7.91,7.89,7.91,31200.0,5.2396,5.2463,5.233,5.2463,31200.0
2005-10-11 10:30:00,7.9,7.9,7.89,7.9,183200.0,5.2396,5.2396,5.233,5.2396,183200.0
2005-10-11 11:00:00,7.9,7.9,7.88,7.89,35600.0,5.2396,5.2396,5.2264,5.233,35600.0
2005-10-11 11:30:00,7.89,7.9,7.88,7.89,59200.0,5.233,5.2396,5.2264,5.233,59200.0
2005-10-11 12:00:00,7.9,7.9,7.88,7.89,25600.0,5.2396,5.2396,5.2264,5.233,25600.0
2005-10-11 12:30:00,7.89,7.91,7.88,7.89,32800.0,5.233,5.2463,5.2264,5.233,32800.0
2005-10-11 13:00:00,7.89,7.91,7.89,7.9,34000.0,5.233,5.2463,5.233,5.2396,34000.0
2005-10-11 13:30:00,7.9,7.91,7.89,7.89,50000.0,5.2396,5.2463,5.233,5.233,50000.0
2005-10-11 14:00:00,7.88,7.92,7.86,7.92,46800.0,5.2264,5.2529,5.2131,5.2529,46800.0
2005-10-11 14:30:00,7.91,7.92,7.89,7.89,29600.0,5.2463,5.2529,5.233,5.233,29600.0
2005-10-11 15:00:00,7.89,7.91,7.89,7.9,63600.0,5.233,5.2463,5.233,5.2396,63600.0
2005-10-11 15:30:00,7.89,7.93,7.89,7.91,96400.0,5.233,5.2595,5.233,5.2463,96400.0
2005-10-12 09:30:00,7.89,8.0,7.89,8.0,32000.0,5.233,5.306,5.233,5.306,32000.0
2005-10-12 10:00:00,7.98,8.01,7.94,7.95,40800.0,5.2927,5.3126,5.2662,5.2728,40800.0
2005-10-12 10:30:00,7.95,7.95,7.92,7.93,21200.0,5.2728,5.2728,5.2529,5.2595,21200.0
2005-10-12 11:00:00,7.93,7.95,7.92,7.93,22400.0,5.2595,5.2728,5.2529,5.2595,22400.0
2005-10-12 11:30:00,7.93,7.95,7.9,7.9,17200.0,5.2595,5.2728,5.2396,5.2396,17200.0
2005-10-12 12:00:00,7.9,7.93,7.88,7.92,67600.0,5.2396,5.2595,5.2264,5.2529,67600.0
2005-10-12 12:30:00,7.92,7.93,7.91,7.91,30000.0,5.2529,5.2595,5.2463,5.2463,30000.0
2005-10-12 13:00:00,7.91,7.91,7.88,7.89,55200.0,5.2463,5.2463,5.2264,5.233,55200.0
2005-10-12 13:30:00,7.89,7.89,7.85,7.87,52800.0,5.233,5.233,5.2065,5.2197,52800.0
2005-10-12 14:00:00,7.87,7.88,7.82,7.82,42400.0,5.2197,5.2264,5.1866,5.1866,42400.0
2005-10-12 14:30:00,7.82,7.87,7.82,7.86,162400.0,5.1866,5.2197,5.1866,5.2131,162400.0
2005-10-12 15:00:00,7.86,7.9,7.86,7.89,156000.0,5.2131,5.2396,5.2131,5.233,156000.0
2005-10-12 15:30:00,7.89,7.9,7.87,7.89,290000.0,5.233,5.2396,5.2197,5.233,290000.0
2005-10-13 09:30:00,7.89,7.89,7.82,7.85,327200.0,5.233,5.233,5.1866,5.2065,327200.0
2005-10-13 10:00:00,7.86,7.89,7.86,7.88,27600.0,5.2131,5.233,5.2131,5.2264,27600.0
2005-10-13 10:30:00,7.89,7.91,7.88,7.89,32000.0,5.233,5.2463,5.2264,5.233,32000.0
2005-10-13 11:00:00,7.89,7.89,7.86,7.87,26000.0,5.233,5.233,5.2131,5.2197,26000.0
2005-10-13 11:30:00,7.87,7.88,7.86,7.87,69200.0,5.2197,5.2264,5.2131,5.2197,69200.0
2005-10-13 12:00:00,7.88,7.91,7.88,7.9,25200.0,5.2264,5.2463,5.2264,5.2396,25200.0
2005-10-13 12:30:00,7.91,7.93,7.88,7.88,68800.0,5.2463,5.2595,5.2264,5.2264,68800.0
2005-10-13 13:00:00,7.88,7.88,7.87,7.88,28000.0,5.2264,5.2264,5.2197,5.2264,28000.0
2005-10-13 13:30:00,7.88,7.88,7.86,7.88,34400.0,5.2264,5.2264,5.2131,5.2264,34400.0
2005-10-13 14:00:00,7.88,7.91,7.87,7.88,66800.0,5.2264,5.2463,5.2197,5.2264,66800.0
2005-10-13 14:30:00,7.87,7.91,7.87,7.89,100000.0,5.2197,5.2463,5.2197,5.233,100000.0
2005-10-13 15:00:00,7.88,7.89,7.86,7.87,89200.0,5.2264,5.233,5.2131,5.2197,89200.0
2005-10-13 15:30:00,7.87,7.88,7.86,7.87,87200.0,5.2197,5.2264,5.2131,5.2197,87200.0
2005-10-14 09:30:00,7.89,7.9,7.86,7.9,57600.0,5.233,5.2396,5.2131,5.2396,57600.0
2005-10-14 10:00:00,7.9,7.94,7.89,7.91,42400.0,5.2396,5.2662,5.233,5.2463,42400.0
2005-10-14 10:30:00,7.9,7.95,7.89,7.94,49600.0,5.2396,5.2728,5.233,5.2662,49600.0
2005-10-14 11:00:00,7.94,7.96,7.94,7.95,27600.0,5.2662,5.2794,5.2662,5.2728,27600.0
2005-10-14 11:30:00,7.95,7.99,7.95,7.97,31200.0,5.2728,5.2993,5.2728,5.2861,31200.0
2005-10-14 12:00:00,7.99,8.0,7.97,7.97,31600.0,5.2993,5.306,5.2861,5.2861,31600.0
2005-10-14 12:30:00,7.97,7.98,7.96,7.96,30000.0,5.2861,5.2927,5.2794,5.2794,30000.0
2005-10-14 13:00:00,7.96,7.97,7.96,7.97,62400.0,5.2794,5.2861,5.2794,5.2861,62400.0
2005-10-14 13:30:00,7.98,7.99,7.97,7.99,43200.0,5.2927,5.2993,5.2861,5.2993,43200.0
2005-10-14 14:00:00,7.99,7.99,7.98,7.99,25600.0,5.2993,5.2993,5.2927,5.2993,25600.0
2005-10-14 14:30:00,7.98,8.03,7.98,8.02,33600.0,5.2927,5.3259,5.2927,5.3192,33600.0
2005-10-14 15:00:00,8.02,8.05,8.01,8.05,146000.0,5.3192,5.3391,5.3126,5.3391,146000.0
2005-10-14 15:30:00,8.05,8.11,8.05,8.1,338800.0,5.3391,5.3789,5.3391,5.3723,338800.0
2005-10-17 09:30:00,8.08,8.1,8.08,8.08,83600.0,5.359,5.3723,5.359,5.359,83600.0
2005-10-17 10:00:00,8.08,8.11,8.08,8.1,90800.0,5.359,5.3789,5.359,5.3723,90800.0
2005-10-17 10:30:00,8.1,8.1,8.06,8.06,67200.0,5.3723,5.3723,5.3458,5.3458,67200.0
2005-10-17 11:00:00,8.06,8.07,8.06,8.06,53600.0,5.3458,5.3524,5.3458,5.3458,53600.0
2005-10-17 11:30:00,8.06,8.06,8.04,8.04,50400.0,5.3458,5.3458,5.3325,5.3325,50400.0
2005-10-17 12:00:00,8.04,8.04,8.02,8.02,47200.0,5.3325,5.3325,5.3192,5.3192,47200.0
2005-10-17 12:30:00,8.02,8.05,8.02,8.05,80000.0,5.3192,5.3391,5.3192,5.3391,80000.0
2005-10-17 13:00:00,8.05,8.09,8.03,8.08,70800.0,5.3391,5.3657,5.3259,5.359,70800.0
2005-10-17 13:30:00,8.09,8.11,8.08,8.09,56800.0,5.3657,5.3789,5.359,5.3657,56800.0
2005-10-17 14:00:00,8.09,8.1,8.08,8.08,37600.0,5.3657,5.3723,5.359,5.359,37600.0
2005-10-17 14:30:00,8.08,8.1,8.07,8.1,58400.0,5.359,5.3723,5.3524,5.3723,58400.0
2005-10-17 15:00:00,8.1,8.12,8.09,8.11,67600.0,5.3723,5.3856,5.3657,5.3789,67600.0
2005-10-17 15:30:00,8.11,8.11,8.08,8.11,97600.0,5.3789,5.3789,5.359,5.3789,97600.0
2005-10-18 09:30:00,8.11,8.13,8.03,8.03,42400.0,5.3789,5.3922,5.3259,5.3259,42400.0
2005-10-18 10:00:00,8.03,8.07,8.03,8.06,35200.0,5.3259,5.3524,5.3259,5.3458,35200.0
2005-10-18 10:30:00,8.06,8.11,8.06,8.11,21200.0,5.3458,5.3789,5.3458,5.3789,21200.0
2005-10-18 11:00:00,8.1,8.1,8.09,8.09,23600.0,5.3723,5.3723,5.3657,5.3657,23600.0
2005-10-18 11:30:00,8.08,8.09,8.06,8.08,17200.0,5.359,5.3657,5.3458,5.359,17200.0
2005-10-18 12:00:00,8.08,8.09,8.08,8.08,13200.0,5.359,5.3657,5.359,5.359,13200.0
2005-10-18 12:30:00,8.08,8.09,8.07,8.08,15200.0,5.359,5.3657,5.3524,5.359,15200.0
2005-10-18 13:00:00,8.07,8.08,8.06,8.06,50400.0,5.3524,5.359,5.3458,5.3458,50400.0
2005-10-18 13:30:00,8.06,8.09,8.04,8.09,30800.0,5.3458,5.3657,5.3325,5.3657,30800.0
2005-10-18 14:00:00,8.08,8.1,8.08,8.09,34800.0,5.359,5.3723,5.359,5.3657,34800.0
2005-10-18 14:30:00,8.09,8.1,8.06,8.06,52000.0,5.3657,5.3723,5.3458,5.3458,52000.0
2005-10-18 15:00:00,8.06,8.09,8.06,8.09,72400.0,5.3458,5.3657,5.3458,5.3657,72400.0
2005-10-18 15:30:00,8.08,8.08,8.04,8.04,109200.0,5.359,5.359,5.3325,5.3325,109200.0
2005-10-19 09:30:00,8.0,8.02,7.95,7.99,52800.0,5.3274,5.3407,5.2941,5.3208,52800.0
2005-10-19 10:00:00,8.01,8.01,7.95,7.96,68400.0,5.3341,5.3341,5.2941,5.3008,68400.0
2005-10-19 10:30:00,7.96,8.01,7.96,7.96,33200.0,5.3008,5.3341,5.3008,5.3008,33200.0
2005-10-19 11:00:00,7.97,7.97,7.92,7.93,48400.0,5.3074,5.3074,5.2741,5.2808,48400.0
2005-10-19 11:30:00,7.92,7.94,7.9,7.92,60000.0,5.2741,5.2875,5.2608,5.2741,60000.0
2005-10-19 12:00:00,7.91,7.92,7.91,7.92,18800.0,5.2675,5.2741,5.2675,5.2741,18800.0
2005-10-19 12:30:00,7.92,7.93,7.92,7.93,27200.0,5.2741,5.2808,5.2741,5.2808,27200.0
2005-10-19 13:00:00,7.92,7.95,7.91,7.94,33600.0,5.2741,5.2941,5.2675,5.2875,33600.0
2005-10-19 13:30:00,7.94,7.97,7.94,7.95,56000.0,5.2875,5.3074,5.2875,5.2941,56000.0
2005-10-19 14:00:00,7.96,7.97,7.94,7.96,50000.0,5.3008,5.3074,5.2875,5.3008,50000.0
2005-10-19 14:30:00,7.96,7.99,7.96,7.99,52400.0,5.3008,5.3208,5.3008,5.3208,52400.0
2005-10-19 15:00:00,7.99,8.02,7.99,8.02,59200.0,5.3208,5.3407,5.3208,5.3407,59200.0
2005-10-19 15:30:00,8.02,8.05,8.01,8.04,82400.0,5.3407,5.3607,5.3341,5.3541,82400.0
2005-10-20 09:30:00,8.02,8.06,7.89,7.89,37600.0,5.3407,5.3674,5.2542,5.2542,37600.0
2005-10-20 10:00:00,7.89,7.93,7.89,7.92,64800.0,5.2542,5.2808,5.2542,5.2741,64800.0
2005-10-20 10:30:00,7.92,7.95,7.92,7.94,37600.0,5.2741,5.2941,5.2741,5.2875,37600.0
2005-10-20 11:00:00,7.93,7.94,7.9,7.91,32800.0,5.2808,5.2875,5.2608,5.2675,32800.0
2005-10-20 11:30:00,7.92,7.92,7.89,7.9,42000.0,5.2741,5.2741,5.2542,5.2608,42000.0
2005-10-20 12:00:00,7.9,7.92,7.89,7.89,32800.0,5.2608,5.2741,5.2542,5.2542,32800.0
2005-10-20 12:30:00,7.89,7.89,7.88,7.89,44000.0,5.2542,5.2542,5.2475,5.2542,44000.0
2005-10-20 13:00:00,7.89,7.89,7.87,7.88,61600.0,5.2542,5.2542,5.2409,5.2475,61600.0
2005-10-20 13:30:00,7.88,7.88,7.86,7.87,39200.0,5.2475,5.2475,5.2342,5.2409,39200.0
2005-10-20 14:00:00,7.87,7.87,7.83,7.84,50400.0,5.2409,5.2409,5.2142,5.2209,50400.0
2005-10-20 14:30:00,7.83,7.86,7.83,7.85,69600.0,5.2142,5.2342,5.2142,5.2275,69600.0
2005-10-20 15:00:00,7.85,7.86,7.82,7.82,82000.0,5.2275,5.2342,5.2076,5.2076,82000.0
2005-10-20 15:30:00,7.82,7.88,7.82,7.87,165600.0,5.2076,5.2475,5.2076,5.2409,165600.0
2005-10-21 09:30:00,7.82,7.92,7.82,7.9,68000.0,5.2076,5.2741,5.2076,5.2608,68000.0
2005-10-21 10:00:00,7.9,7.91,7.87,7.88,33600.0,5.2608,5.2675,5.2409,5.2475,33600.0
2005-10-21 10:30:00,7.88,7.88,7.83,7.83,35600.0,5.2475,5.2475,5.2142,5.2142,35600.0
2005-10-21 11:00:00,7.83,7.88,7.83,7.88,40400.0,5.2142,5.2475,5.2142,5.2475,40400.0
2005-10-21 11:30:00,7.87,7.87,7.85,7.86,38800.0,5.2409,5.2409,5.2275,5.2342,38800.0
2005-10-21 12:00:00,7.86,7.88,7.84,7.86,31200.0,5.2342,5.2475,5.2209,5.2342,31200.0
2005-10-21 12:30:00,7.86,7.89,7.85,7.89,14000.0,5.2342,5.2542,5.2275,5.2542,14000.0
2005-10-21 13:00:00,7.89,7.9,7.87,7.89,18000.0,5.2542,5.2608,5.2409,5.2542,18000.0
2005-10-21 13:30:00,7.9,7.92,7.9,7.9,26000.0,5.2608,5.2741,5.2608,5.2608,26000.0
2005-10-21 14:00:00,7.9,7.91,7.89,7.89,29200.0,5.2608,5.2675,5.2542,5.2542,29200.0
2005-10-21 14:30:00,7.89,7.91,7.89,7.89,32800.0,5.2542,5.2675,5.2542,5.2542,32800.0
2005-10-21 15:00:00,7.89,7.9,7.87,7.89,54000.0,5.2542,5.2608,5.2409,5.2542,54000.0
2005-10-21 15:30:00,7.89,7.89,7.87,7.89,57600.0,5.2542,5.2542,5.2409,5.2542,57600.0
2005-10-24 09:30:00,7.91,8.01,7.91,7.99,36800.0,5.2675,5.3341,5.2675,5.3208,36800.0
2005-10-24 10:00:00,7.99,7.99,7.93,7.93,33200.0,5.3208,5.3208,5.2808,5.2808,33200.0
2005-10-24 10:30:00,7.93,7.93,7.89,7.91,51600.0,5.2808,5.2808,5.2542,5.2675,51600.0
2005-10-24 11:00:00,7.92,7.95,7.9,7.95,51200.0,5.2741,5.2941,5.2608,5.2941,51200.0
2005-10-24 11:30:00,7.95,7.96,7.94,7.94,37200.0,5.2941,5.3008,5.2875,5.2875,37200.0
2005-10-24 12:00:00,7.93,7.95,7.93,7.95,26800.0,5.2808,5.2941,5.2808,5.2941,26800.0
2005-10-24 12:30:00,7.95,7.95,7.93,7.94,27600.0,5.2941,5.2941,5.2808,5.2875,27600.0
2005-10-24 13:00:00,7.93,7.95,7.93,7.94,29600.0,5.2808,5.2941,5.2808,5.2875,29600.0
2005-10-24 13:30:00,7.93,7.95,7.93,7.95,30000.0,5.2808,5.2941,5.2808,5.2941,30000.0
2005-10-24 14:00:00,7.95,7.95,7.94,7.95,20400.0,5.2941,5.2941,5.2875,5.2941,20400.0
2005-10-24 14:30:00,7.95,7.95,7.94,7.94,42400.0,5.2941,5.2941,5.2875,5.2875,42400.0
2005-10-24 15:00:00,7.93,7.96,7.93,7.96,46400.0,5.2808,5.3008,5.2808,5.3008,46400.0
2005-10-24 15:30:00,7.96,8.01,7.96,8.01,102000.0,5.3008,5.3341,5.3008,5.3341,102000.0
2005-10-25 09:30:00,8.0,8.0,7.93,7.93,29600.0,5.3274,5.3274,5.2808,5.2808,29600.0
2005-10-25 10:00:00,7.93,7.93,7.81,7.87,223200.0,5.2808,5.2808,5.2009,5.2409,223200.0
2005-10-25 10:30:00,7.87,7.87,7.83,7.84,77200.0,5.2409,5.2409,5.2142,5.2209,77200.0
2005-10-25 11:00:00,7.83,7.84,7.81,7.84,98400.0,5.2142,5.2209,5.2009,5.2209,98400.0
2005-10-25 11:30:00,7.83,7.84,7.78,7.78,194800.0,5.2142,5.2209,5.1809,5.1809,194800.0
2005-10-25 12:00:00,7.79,7.81,7.77,7.78,186000.0,5.1876,5.2009,5.1743,5.1809,186000.0
2005-10-25 12:30:00,7.78,7.79,7.74,7.75,52800.0,5.1809,5.1876,5.1543,5.1609,52800.0
2005-10-25 13:00:00,7.75,7.77,7.73,7.76,61600.0,5.1609,5.1743,5.1476,5.1676,61600.0
2005-10-25 13:30:00,7.76,7.77,7.75,7.76,56400.0,5.1676,5.1743,5.1609,5.1676,56400.0
2005-10-25 14:00:00,7.76,7.8,7.76,7.79,47200.0,5.1676,5.1942,5.1676,5.1876,47200.0
2005-10-25 14:30:00,7.79,7.81,7.78,7.79,87600.0,5.1876,5.2009,5.1809,5.1876,87600.0
2005-10-25 15:00:00,7.79,7.79,7.76,7.78,84400.0,5.1876,5.1876,5.1676,5.1809,84400.0
2005-10-25 15:30:00,7.78,7.82,7.77,7.81,434400.0,5.1809,5.2076,5.1743,5.2009,434400.0
2005-10-26 09:30:00,7.81,7.93,7.81,7.93,60800.0,5.2009,5.2808,5.2009,5.2808,60800.0
2005-10-26 10:00:00,7.93,7.95,7.9,7.93,64800.0,5.2808,5.2941,5.2608,5.2808,64800.0
2005-10-26 10:30:00,7.93,7.94,7.9,7.92,59200.0,5.2808,5.2875,5.2608,5.2741,59200.0
2005-10-26 11:00:00,7.92,7.92,7.87,7.88,118000.0,5.2741,5.2741,5.2409,5.2475,118000.0
2005-10-26 11:30:00,7.88,7.89,7.77,7.81,201200.0,5.2475,5.2542,5.1743,5.2009,201200.0
2005-10-26 12:00:00,7.81,7.82,7.79,7.81,80400.0,5.2009,5.2076,5.1876,5.2009,80400.0
2005-10-26 12:30:00,7.81,7.83,7.8,7.82,54400.0,5.2009,5.2142,5.1942,5.2076,54400.0
2005-10-26 13:00:00,7.82,7.82,7.76,7.79,63600.0,5.2076,5.2076,5.1676,5.1876,63600.0
2005-10-26 13:30:00,7.78,7.79,7.75,7.77,58800.0,5.1809,5.1876,5.1609,5.1743,58800.0
2005-10-26 14:00:00,7.77,7.82,7.77,7.82,52000.0,5.1743,5.2076,5.1743,5.2076,52000.0
2005-10-26 14:30:00,7.82,7.82,7.79,7.8,70000.0,5.2076,5.2076,5.1876,5.1942,70000.0
2005-10-26 15:00:00,7.79,7.82,7.78,7.8,87600.0,5.1876,5.2076,5.1809,5.1942,87600.0
2005-10-26 15:30:00,7.8,7.8,7.78,7.79,94400.0,5.1942,5.1942,5.1809,5.1876,94400.0
2005-10-27 09:30:00,7.78,7.79,7.74,7.74,42000.0,5.1809,5.1876,5.1543,5.1543,42000.0
2005-10-27 10:00:00,7.73,7.73,7.69,7.71,51600.0,5.1476,5.1476,5.121,5.1343,51600.0
2005-10-27 10:30:00,7.71,7.71,7.68,7.69,61200.0,5.1343,5.1343,5.1143,5.121,61200.0
2005-10-27 11:00:00,7.69,7.69,7.68,7.69,62400.0,5.121,5.121,5.1143,5.121,62400.0
2005-10-27 11:30:00,7.7,7.71,7.68,7.71,154800.0,5.1276,5.1343,5.1143,5.1343,154800.0
2005-10-27 12:00:00,7.71,7.72,7.7,7.72,43200.0,5.1343,5.141,5.1276,5.141,43200.0
2005-10-27 12:30:00,7.72,7.72,7.7,7.71,48000.0,5.141,5.141,5.1276,5.1343,48000.0
2005-10-27 13:00:00,7.71,7.71,7.67,7.67,52000.0,5.1343,5.1343,5.1077,5.1077,52000.0
2005-10-27 13:30:00,7.67,7.68,7.66,7.68,123200.0,5.1077,5.1143,5.101,5.1143,123200.0
2005-10-27 14:00:00,7.68,7.68,7.67,7.67,114000.0,5.1143,5.1143,5.1077,5.1077,114000.0
2005-10-27 14:30:00,7.68,7.68,7.67,7.67,61200.0,5.1143,5.1143,5.1077,5.1077,61200.0
2005-10-27 15:00:00,7.67,7.68,7.66,7.68,64400.0,5.1077,5.1143,5.101,5.1143,64400.0
2005-10-27 15:30:00,7.67,7.69,7.66,7.68,118000.0,5.1077,5.121,5.101,5.1143,118000.0
2005-10-28 09:30:00,7.71,7.76,7.71,7.73,91200.0,5.1343,5.1676,5.1343,5.1476,91200.0
2005-10-28 10:00:00,7.73,7.75,7.72,7.74,22400.0,5.1476,5.1609,5.141,5.1543,22400.0
2005-10-28 10:30:00,7.74,7.75,7.73,7.74,22800.0,5.1543,5.1609,5.1476,5.1543,22800.0
2005-10-28 11:00:00,7.74,7.75,7.73,7.74,104000.0,5.1543,5.1609,5.1476,5.1543,104000.0
2005-10-28 11:30:00,7.73,7.78,7.73,7.78,141600.0,5.1476,5.1809,5.1476,5.1809,141600.0
2005-10-28 12:00:00,7.77,7.79,7.77,7.79,24000.0,5.1743,5.1876,5.1743,5.1876,24000.0
2005-10-28 12:30:00,7.79,7.79,7.77,7.78,20000.0,5.1876,5.1876,5.1743,5.1809,20000.0
2005-10-28 13:00:00,7.78,7.82,7.78,7.82,56400.0,5.1809,5.2076,5.1809,5.2076,56400.0
2005-10-28 13:30:00,7.82,7.84,7.82,7.82,33200.0,5.2076,5.2209,5.2076,5.2076,33200.0
2005-10-28 14:00:00,7.82,7.85,7.82,7.85,72800.0,5.2076,5.2275,5.2076,5.2275,72800.0
2005-10-28 14:30:00,7.85,7.85,7.84,7.85,24800.0,5.2275,5.2275,5.2209,5.2275,24800.0
2005-10-28 15:00:00,7.85,7.86,7.84,7.85,49600.0,5.2275,5.2342,5.2209,5.2275,49600.0
2005-10-28 15:30:00,7.85,7.87,7.85,7.86,138400.0,5.2275,5.2409,5.2275,5.2342,138400.0
2005-10-31 09:30:00,7.88,7.91,7.87,7.91,70000.0,5.2475,5.2675,5.2409,5.2675,70000.0
2005-10-31 10:00:00,7.91,7.95,7.9,7.95,35600.0,5.2675,5.2941,5.2608,5.2941,35600.0
2005-10-31 10:30:00,7.95,7.97,7.94,7.96,44400.0,5.2941,5.3074,5.2875,5.3008,44400.0
2005-10-31 11:00:00,7.97,7.98,7.96,7.98,64800.0,5.3074,5.3141,5.3008,5.3141,64800.0
2005-10-31 11:30:00,7.98,7.99,7.95,7.96,57200.0,5.3141,5.3208,5.2941,5.3008,57200.0
2005-10-31 12:00:00,7.96,7.96,7.93,7.94,53600.0,5.3008,5.3008,5.2808,5.2875,53600.0
2005-10-31 12:30:00,7.93,7.95,7.93,7.94,27200.0,5.2808,5.2941,5.2808,5.2875,27200.0
2005-10-31 13:00:00,7.94,7.95,7.94,7.95,39200.0,5.2875,5.2941,5.2875,5.2941,39200.0
2005-10-31 13:30:00,7.94,7.94,7.93,7.93,42000.0,5.2875,5.2875,5.2808,5.2808,42000.0
2005-10-31 14:00:00,7.93,7.94,7.92,7.93,49200.0,5.2808,5.2875,5.2741,5.2808,49200.0
2005-10-31 14:30:00,7.93,7.93,7.89,7.9,103200.0,5.2808,5.2808,5.2542,5.2608,103200.0
2005-10-31 15:00:00,7.9,7.94,7.9,7.94,42400.0,5.2608,5.2875,5.2608,5.2875,42400.0
2005-10-31 15:30:00,7.94,7.97,7.94,7.95,136800.0,5.2875,5.3074,5.2875,5.2941,136800.0
2005-11-01 09:30:00,7.93,7.95,7.89,7.93,23200.0,5.2808,5.2941,5.2542,5.2808,23200.0
2005-11-01 10:00:00,7.93,7.99,7.91,7.98,42400.0,5.2808,5.3208,5.2675,5.3141,42400.0
2005-11-01 10:30:00,7.98,7.98,7.93,7.94,44400.0,5.3141,5.3141,5.2808,5.2875,44400.0
2005-11-01 11:00:00,7.94,7.96,7.93,7.95,35600.0,5.2875,5.3008,5.2808,5.2941,35600.0
2005-11-01 11:30:00,7.95,7.98,7.95,7.98,48400.0,5.2941,5.3141,5.2941,5.3141,48400.0
2005-11-01 12:00:00,7.98,8.01,7.98,8.0,49600.0,5.3141,5.3341,5.3141,5.3274,49600.0
2005-11-01 12:30:00,8.01,8.01,7.98,8.01,59200.0,5.3341,5.3341,5.3141,5.3341,59200.0
2005-11-01 13:00:00,8.01,8.01,8.0,8.0,38400.0,5.3341,5.3341,5.3274,5.3274,38400.0
2005-11-01 13:30:00,8.0,8.0,7.95,7.97,47600.0,5.3274,5.3274,5.2941,5.3074,47600.0
2005-11-01 14:00:00,7.97,7.99,7.92,7.99,93200.0,5.3074,5.3208,5.2741,5.3208,93200.0
2005-11-01 14:30:00,7.99,8.0,7.97,7.99,118400.0,5.3208,5.3274,5.3074,5.3208,118400.0
2005-11-01 15:00:00,7.99,7.99,7.96,7.97,123200.0,5.3208,5.3208,5.3008,5.3074,123200.0
2005-11-01 15:30:00,7.97,7.99,7.95,7.99,176800.0,5.3074,5.3208,5.2941,5.3208,176800.0
2005-11-02 09:30:00,7.99,8.04,7.99,8.01,30800.0,5.3208,5.3541,5.3208,5.3341,30800.0
2005-11-02 10:00:00,8.02,8.05,7.99,8.0,22400.0,5.3407,5.3607,5.3208,5.3274,22400.0
2005-11-02 10:30:00,8.0,8.02,7.98,8.01,58400.0,5.3274,5.3407,5.3141,5.3341,58400.0
2005-11-02 11:00:00,8.01,8.03,7.99,8.02,42800.0,5.3341,5.3474,5.3208,5.3407,42800.0
2005-11-02 11:30:00,8.02,8.03,8.01,8.03,22800.0,5.3407,5.3474,5.3341,5.3474,22800.0
2005-11-02 12:00:00,8.03,8.04,8.02,8.03,59200.0,5.3474,5.3541,5.3407,5.3474,59200.0
2005-11-02 12:30:00,8.03,8.07,8.03,8.06,46000.0,5.3474,5.374,5.3474,5.3674,46000.0
2005-11-02 13:00:00,8.06,8.07,8.03,8.06,62400.0,5.3674,5.374,5.3474,5.3674,62400.0
2005-11-02 13:30:00,8.06,8.07,8.05,8.06,30800.0,5.3674,5.374,5.3607,5.3674,30800.0
2005-11-02 14:00:00,8.07,8.08,8.04,8.05,53600.0,5.374,5.3807,5.3541,5.3607,53600.0
2005-11-02 14:30:00,8.05,8.06,8.04,8.05,44000.0,5.3607,5.3674,5.3541,5.3607,44000.0
2005-11-02 15:00:00,8.05,8.07,8.05,8.06,64800.0,5.3607,5.374,5.3607,5.3674,64800.0
2005-11-02 15:30:00,8.07,8.09,8.05,8.09,121600.0,5.374,5.3874,5.3607,5.3874,121600.0
2005-11-03 09:30:00,8.09,8.09,8.03,8.07,56400.0,5.3874,5.3874,5.3474,5.374,56400.0
2005-11-03 10:00:00,8.07,8.07,7.99,7.99,162800.0,5.374,5.374,5.3208,5.3208,162800.0
2005-11-03 10:30:00,7.99,8.03,7.98,8.01,60000.0,5.3208,5.3474,5.3141,5.3341,60000.0
2005-11-03 11:00:00,8.01,8.01,7.99,8.0,38800.0,5.3341,5.3341,5.3208,5.3274,38800.0
2005-11-03 11:30:00,8.0,8.01,8.0,8.01,18800.0,5.3274,5.3341,5.3274,5.3341,18800.0
2005-11-03 12:00:00,8.0,8.02,8.0,8.02,22400.0,5.3274,5.3407,5.3274,5.3407,22400.0
2005-11-03 12:30:00,8.01,8.03,8.0,8.03,16000.0,5.3341,5.3474,5.3274,5.3474,16000.0
2005-11-03 13:00:00,8.03,8.03,8.02,8.03,19200.0,5.3474,5.3474,5.3407,5.3474,19200.0
2005-11-03 13:30:00,8.03,8.03,8.01,8.03,19600.0,5.3474,5.3474,5.3341,5.3474,19600.0
2005-11-03 14:00:00,8.03,8.03,8.0,8.0,31600.0,5.3474,5.3474,5.3274,5.3274,31600.0
2005-11-03 14:30:00,8.0,8.01,7.99,8.01,40800.0,5.3274,5.3341,5.3208,5.3341,40800.0
2005-11-03 15:00:00,8.01,8.03,7.99,8.03,54400.0,5.3341,5.3474,5.3208,5.3474,54400.0
2005-11-03 15:30:00,8.03,8.06,8.02,8.06,111600.0,5.3474,5.3674,5.3407,5.3674,111600.0
2005-11-04 09:30:00,8.05,8.1,8.05,8.06,21600.0,5.3607,5.394,5.3607,5.3674,21600.0
2005-11-04 10:00:00,8.07,8.07,8.02,8.03,16800.0,5.374,5.374,5.3407,5.3474,16800.0
2005-11-04 10:30:00,8.02,8.02,7.97,7.97,65200.0,5.3407,5.3407,5.3074,5.3074,65200.0
2005-11-04 11:00:00,7.97,7.99,7.97,7.97,39600.0,5.3074,5.3208,5.3074,5.3074,39600.0
2005-11-04 11:30:00,7.96,7.97,7.94,7.97,40000.0,5.3008,5.3074,5.2875,5.3074,40000.0
2005-11-04 12:00:00,7.97,7.97,7.94,7.95,18000.0,5.3074,5.3074,5.2875,5.2941,18000.0
2005-11-04 12:30:00,7.95,7.96,7.94,7.96,29200.0,5.2941,5.3008,5.2875,5.3008,29200.0
2005-11-04 13:00:00,7.96,7.96,7.93,7.93,18800.0,5.3008,5.3008,5.2808,5.2808,18800.0
2005-11-04 13:30:00,7.93,7.93,7.92,7.92,22400.0,5.2808,5.2808,5.2741,5.2741,22400.0
2005-11-04 14:00:00,7.92,7.94,7.91,7.94,39200.0,5.2741,5.2875,5.2675,5.2875,39200.0
2005-11-04 14:30:00,7.94,7.94,7.92,7.93,57200.0,5.2875,5.2875,5.2741,5.2808,57200.0
2005-11-04 15:00:00,7.93,7.94,7.93,7.93,56000.0,5.2808,5.2875,5.2808,5.2808,56000.0
2005-11-04 15:30:00,7.93,7.95,7.92,7.94,94800.0,5.2808,5.2941,5.2741,5.2875,94800.0
2005-11-07 09:30:00,7.95,8.0,7.95,8.0,62400.0,5.2941,5.3274,5.2941,5.3274,62400.0
2005-11-07 10:00:00,8.0,8.01,7.99,8.01,30000.0,5.3274,5.3341,5.3208,5.3341,30000.0
2005-11-07 10:30:00,7.99,8.0,7.98,7.99,16000.0,5.3208,5.3274,5.3141,5.3208,16000.0
2005-11-07 11:00:00,7.99,8.0,7.98,7.99,29200.0,5.3208,5.3274,5.3141,5.3208,29200.0
2005-11-07 11:30:00,7.99,8.01,7.99,7.99,32400.0,5.3208,5.3341,5.3208,5.3208,32400.0
2005-11-07 12:00:00,7.99,8.01,7.98,8.01,32800.0,5.3208,5.3341,5.3141,5.3341,32800.0
2005-11-07 12:30:00,8.01,8.01,7.99,8.0,24000.0,5.3341,5.3341,5.3208,5.3274,24000.0
2005-11-07 13:00:00,8.0,8.01,7.98,8.0,44800.0,5.3274,5.3341,5.3141,5.3274,44800.0
2005-11-07 13:30:00,8.0,8.01,8.0,8.0,14800.0,5.3274,5.3341,5.3274,5.3274,14800.0
2005-11-07 14:00:00,8.0,8.01,7.98,8.0,48400.0,5.3274,5.3341,5.3141,5.3274,48400.0
2005-11-07 14:30:00,8.0,8.0,7.99,8.0,61200.0,5.3274,5.3274,5.3208,5.3274,61200.0
2005-11-07 15:00:00,8.0,8.01,8.0,8.0,52000.0,5.3274,5.3341,5.3274,5.3274,52000.0
2005-11-07 15:30:00,8.0,8.01,8.0,8.01,116000.0,5.3274,5.3341,5.3274,5.3341,116000.0
2005-11-08 09:30:00,8.08,8.18,8.03,8.14,490000.0,5.3807,5.4473,5.3474,5.4207,490000.0
2005-11-08 10:00:00,8.14,8.22,8.07,8.15,317600.0,5.4207,5.4739,5.374,5.4273,317600.0
2005-11-08 10:30:00,8.15,8.16,8.08,8.1,187200.0,5.4273,5.434,5.3807,5.394,187200.0
2005-11-08 11:00:00,8.1,8.11,8.09,8.1,94000.0,5.394,5.4007,5.3874,5.394,94000.0
2005-11-08 11:30:00,8.1,8.12,8.08,8.12,54800.0,5.394,5.4073,5.3807,5.4073,54800.0
2005-11-08 12:00:00,8.12,8.15,8.12,8.14,75200.0,5.4073,5.4273,5.4073,5.4207,75200.0
2005-11-08 12:30:00,8.14,8.15,8.08,8.09,77200.0,5.4207,5.4273,5.3807,5.3874,77200.0
2005-11-08 13:00:00,8.09,8.11,8.06,8.08,57600.0,5.3874,5.4007,5.3674,5.3807,57600.0
2005-11-08 13:30:00,8.08,8.08,8.06,8.07,33200.0,5.3807,5.3807,5.3674,5.374,33200.0
2005-11-08 14:00:00,8.08,8.1,8.07,8.08,51600.0,5.3807,5.394,5.374,5.3807,51600.0
2005-11-08 14:30:00,8.08,8.09,8.08,8.08,44400.0,5.3807,5.3874,5.3807,5.3807,44400.0
2005-11-08 15:00:00,8.08,8.12,8.08,8.12,116000.0,5.3807,5.4073,5.3807,5.4073,116000.0
2005-11-08 15:30:00,8.12,8.15,8.12,8.15,331200.0,5.4073,5.4273,5.4073,5.4273,331200.0
2005-11-09 09:30:00,8.18,8.25,8.18,8.25,136000.0,5.4473,5.4939,5.4473,5.4939,136000.0
2005-11-09 10:00:00,8.25,8.34,8.23,8.33,459600.0,5.4939,5.5538,5.4806,5.5472,459600.0
2005-11-09 10:30:00,8.34,8.46,8.34,8.4,355200.0,5.5538,5.6338,5.5538,5.5938,355200.0
2005-11-09 11:00:00,8.4,8.44,8.4,8.44,132800.0,5.5938,5.6204,5.5938,5.6204,132800.0
2005-11-09 11:30:00,8.44,8.45,8.35,8.36,196800.0,5.6204,5.6271,5.5605,5.5672,196800.0
2005-11-09 12:00:00,8.36,8.41,8.36,8.4,170000.0,5.5672,5.6005,5.5672,5.5938,170000.0
2005-11-09 12:30:00,8.4,8.43,8.4,8.42,105600.0,5.5938,5.6138,5.5938,5.6071,105600.0
2005-11-09 13:00:00,8.42,8.43,8.41,8.43,76000.0,5.6071,5.6138,5.6005,5.6138,76000.0
2005-11-09 13:30:00,8.43,8.45,8.4,8.43,115600.0,5.6138,5.6271,5.5938,5.6138,115600.0
2005-11-09 14:00:00,8.44,8.47,8.44,8.46,93600.0,5.6204,5.6404,5.6204,5.6338,93600.0
2005-11-09 14:30:00,8.46,8.5,8.46,8.49,258400.0,5.6338,5.6604,5.6338,5.6537,258400.0
2005-11-09 15:00:00,8.5,8.52,8.47,8.48,277200.0,5.6604,5.6737,5.6404,5.6471,277200.0
2005-11-09 15:30:00,8.48,8.53,8.48,8.52,374000.0,5.6471,5.6804,5.6471,5.6737,374000.0
2005-11-10 09:30:00,8.52,8.59,8.51,8.57,133600.0,5.6737,5.7203,5.667,5.707,133600.0
2005-11-10 10:00:00,8.58,8.6,8.54,8.59,128800.0,5.7137,5.727,5.687,5.7203,128800.0
2005-11-10 10:30:00,8.59,8.62,8.57,8.62,123600.0,5.7203,5.7403,5.707,5.7403,123600.0
2005-11-10 11:00:00,8.62,8.66,8.62,8.65,133600.0,5.7403,5.7669,5.7403,5.7603,133600.0
2005-11-10 11:30:00,8.65,8.65,8.63,8.63,172400.0,5.7603,5.7603,5.747,5.747,172400.0
2005-11-10 12:00:00,8.63,8.63,8.6,8.61,87200.0,5.747,5.747,5.727,5.7336,87200.0
2005-11-10 12:30:00,8.61,8.62,8.6,8.61,72000.0,5.7336,5.7403,5.727,5.7336,72000.0
2005-11-10 13:00:00,8.61,8.63,8.6,8.62,104400.0,5.7336,5.747,5.727,5.7403,104400.0
2005-11-10 13:30:00,8.62,8.65,8.61,8.63,237200.0,5.7403,5.7603,5.7336,5.747,237200.0
2005-11-10 14:00:00,8.63,8.64,8.62,8.64,247600.0,5.747,5.7536,5.7403,5.7536,247600.0
2005-11-10 14:30:00,8.64,8.66,8.62,8.64,156800.0,5.7536,5.7669,5.7403,5.7536,156800.0
2005-11-10 15:00:00,8.64,8.65,8.61,8.63,163600.0,5.7536,5.7603,5.7336,5.747,163600.0
2005-11-10 15:30:00,8.63,8.67,8.63,8.65,251200.0,5.747,5.7736,5.747,5.7603,251200.0
2005-11-11 09:30:00,8.64,8.66,8.62,8.65,91200.0,5.7536,5.7669,5.7403,5.7603,91200.0
2005-11-11 10:00:00,8.65,8.67,8.64,8.66,145600.0,5.7603,5.7736,5.7536,5.7669,145600.0
2005-11-11 10:30:00,8.67,8.75,8.67,8.75,242400.0,5.7736,5.8269,5.7736,5.8269,242400.0
2005-11-11 11:00:00,8.75,8.78,8.73,8.75,132800.0,5.8269,5.8468,5.8136,5.8269,132800.0
2005-11-11 11:30:00,8.74,8.75,8.7,8.71,91200.0,5.8202,5.8269,5.7936,5.8002,91200.0
2005-11-11 12:00:00,8.71,8.71,8.69,8.71,157200.0,5.8002,5.8002,5.7869,5.8002,157200.0
2005-11-11 12:30:00,8.71,8.71,8.69,8.7,412000.0,5.8002,5.8002,5.7869,5.7936,412000.0
2005-11-11 13:00:00,8.7,8.72,8.7,8.72,132000.0,5.7936,5.8069,5.7936,5.8069,132000.0
2005-11-11 13:30:00,8.72,8.78,8.72,8.77,91200.0,5.8069,5.8468,5.8069,5.8402,91200.0
2005-11-11 14:00:00,8.78,8.78,8.76,8.76,49200.0,5.8468,5.8468,5.8335,5.8335,49200.0
2005-11-11 14:30:00,8.76,8.77,8.75,8.76,102800.0,5.8335,5.8402,5.8269,5.8335,102800.0
2005-11-11 15:00:00,8.75,8.77,8.75,8.76,151600.0,5.8269,5.8402,5.8269,5.8335,151600.0
2005-11-11 15:30:00,8.76,8.77,8.72,8.76,245600.0,5.8335,5.8402,5.8069,5.8335,245600.0
2005-11-14 09:30:00,8.75,8.77,8.71,8.74,130400.0,5.8269,5.8402,5.8002,5.8202,130400.0
2005-11-14 10:00:00,8.75,8.78,8.75,8.75,60000.0,5.8269,5.8468,5.8269,5.8269,60000.0
2005-11-14 10:30:00,8.75,8.8,8.75,8.78,106400.0,5.8269,5.8602,5.8269,5.8468,106400.0
2005-11-14 11:00:00,8.78,8.78,8.75,8.76,73200.0,5.8468,5.8468,5.8269,5.8335,73200.0
2005-11-14 11:30:00,8.76,8.77,8.75,8.76,49600.0,5.8335,5.8402,5.8269,5.8335,49600.0
2005-11-14 12:00:00,8.76,8.77,8.76,8.77,39600.0,5.8335,5.8402,5.8335,5.8402,39600.0
2005-11-14 12:30:00,8.77,8.77,8.76,8.76,22800.0,5.8402,5.8402,5.8335,5.8335,22800.0
2005-11-14 13:00:00,8.76,8.76,8.75,8.76,27600.0,5.8335,5.8335,5.8269,5.8335,27600.0
2005-11-14 13:30:00,8.76,8.78,8.75,8.78,27200.0,5.8335,5.8468,5.8269,5.8468,27200.0
2005-11-14 14:00:00,8.78,8.78,8.76,8.77,46400.0,5.8468,5.8468,5.8335,5.8402,46400.0
2005-11-14 14:30:00,8.77,8.78,8.74,8.75,104800.0,5.8402,5.8468,5.8202,5.8269,104800.0
2005-11-14 15:00:00,8.75,8.75,8.73,8.74,177600.0,5.8269,5.8269,5.8136,5.8202,177600.0
2005-11-14 15:30:00,8.74,8.8,8.74,8.78,150000.0,5.8202,5.8602,5.8202,5.8468,150000.0
2005-11-15 09:30:00,8.76,8.79,8.75,8.75,120800.0,5.8335,5.8535,5.8269,5.8269,120800.0
2005-11-15 10:00:00,8.75,8.76,8.74,8.75,92400.0,5.8269,5.8335,5.8202,5.8269,92400.0
2005-11-15 10:30:00,8.75,8.81,8.74,8.77,153200.0,5.8269,5.8668,5.8202,5.8402,153200.0
2005-11-15 11:00:00,8.76,8.78,8.76,8.77,85200.0,5.8335,5.8468,5.8335,5.8402,85200.0
2005-11-15 11:30:00,8.77,8.77,8.69,8.71,211200.0,5.8402,5.8402,5.7869,5.8002,211200.0
2005-11-15 12:00:00,8.71,8.72,8.7,8.71,82800.0,5.8002,5.8069,5.7936,5.8002,82800.0
2005-11-15 12:30:00,8.71,8.75,8.71,8.74,39200.0,5.8002,5.8269,5.8002,5.8202,39200.0
2005-11-15 13:00:00,8.75,8.79,8.75,8.78,81600.0,5.8269,5.8535,5.8269,5.8468,81600.0
2005-11-15 13:30:00,8.78,8.78,8.73,8.74,69600.0,5.8468,5.8468,5.8136,5.8202,69600.0
2005-11-15 14:00:00,8.74,8.74,8.71,8.74,64800.0,5.8202,5.8202,5.8002,5.8202,64800.0
2005-11-15 14:30:00,8.74,8.76,8.74,8.75,83200.0,5.8202,5.8335,5.8202,5.8269,83200.0
2005-11-15 15:00:00,8.74,8.74,8.71,8.71,71200.0,5.8202,5.8202,5.8002,5.8002,71200.0
2005-11-15 15:30:00,8.71,8.74,8.71,8.74,112400.0,5.8002,5.8202,5.8002,5.8202,112400.0
2005-11-16 09:30:00,8.75,8.75,8.68,8.72,64000.0,5.8269,5.8269,5.7803,5.8069,64000.0
2005-11-16 10:00:00,8.71,8.72,8.67,8.68,57200.0,5.8002,5.8069,5.7736,5.7803,57200.0
2005-11-16 10:30:00,8.68,8.69,8.67,8.68,28400.0,5.7803,5.7869,5.7736,5.7803,28400.0
2005-11-16 11:00:00,8.68,8.68,8.64,8.66,26800.0,5.7803,5.7803,5.7536,5.7669,26800.0
2005-11-16 11:30:00,8.66,8.66,8.64,8.65,28000.0,5.7669,5.7669,5.7536,5.7603,28000.0
2005-11-16 12:00:00,8.65,8.66,8.65,8.65,24400.0,5.7603,5.7669,5.7603,5.7603,24400.0
2005-11-16 12:30:00,8.66,8.66,8.64,8.65,35600.0,5.7669,5.7669,5.7536,5.7603,35600.0
2005-11-16 13:00:00,8.65,8.65,8.63,8.63,37600.0,5.7603,5.7603,5.747,5.747,37600.0
2005-11-16 13:30:00,8.63,8.64,8.61,8.62,46000.0,5.747,5.7536,5.7336,5.7403,46000.0
2005-11-16 14:00:00,8.62,8.65,8.61,8.65,37600.0,5.7403,5.7603,5.7336,5.7603,37600.0
2005-11-16 14:30:00,8.65,8.65,8.63,8.65,55200.0,5.7603,5.7603,5.747,5.7603,55200.0
2005-11-16 15:00:00,8.65,8.68,8.65,8.68,48800.0,5.7603,5.7803,5.7603,5.7803,48800.0
2005-11-16 15:30:00,8.68,8.7,8.67,8.7,101200.0,5.7803,5.7936,5.7736,5.7936,101200.0
2005-11-17 09:30:00,8.74,8.75,8.7,8.72,56800.0,5.8202,5.8269,5.7936,5.8069,56800.0
2005-11-17 10:00:00,8.72,8.75,8.72,8.74,48000.0,5.8069,5.8269,5.8069,5.8202,48000.0
2005-11-17 10:30:00,8.75,8.76,8.74,8.76,54400.0,5.8269,5.8335,5.8202,5.8335,54400.0
2005-11-17 11:00:00,8.76,8.78,8.75,8.77,33200.0,5.8335,5.8468,5.8269,5.8402,33200.0
2005-11-17 11:30:00,8.77,8.78,8.75,8.75,38400.0,5.8402,5.8468,5.8269,5.8269,38400.0
2005-11-17 12:00:00,8.75,8.76,8.74,8.76,23600.0,5.8269,5.8335,5.8202,5.8335,23600.0
2005-11-17 12:30:00,8.76,8.76,8.74,8.76,28000.0,5.8335,5.8335,5.8202,5.8335,28000.0
2005-11-17 13:00:00,8.75,8.75,8.73,8.73,30800.0,5.8269,5.8269,5.8136,5.8136,30800.0
2005-11-17 13:30:00,8.74,8.75,8.73,8.73,41200.0,5.8202,5.8269,5.8136,5.8136,41200.0
2005-11-17 14:00:00,8.73,8.73,8.72,8.73,62000.0,5.8136,5.8136,5.8069,5.8136,62000.0
2005-11-17 14:30:00,8.73,8.73,8.72,8.72,41600.0,5.8136,5.8136,5.8069,5.8069,41600.0
2005-11-17 15:00:00,8.72,8.74,8.72,8.74,53600.0,5.8069,5.8202,5.8069,5.8202,53600.0
2005-11-17 15:30:00,8.74,8.75,8.72,8.75,108800.0,5.8202,5.8269,5.8069,5.8269,108800.0
2005-11-18 09:30:00,8.75,8.75,8.7,8.71,105600.0,5.8269,5.8269,5.7936,5.8002,105600.0
2005-11-18 10:00:00,8.71,8.71,8.66,8.66,68000.0,5.8002,5.8002,5.7669,5.7669,68000.0
2005-11-18 10:30:00,8.66,8.66,8.59,8.6,99200.0,5.7669,5.7669,5.7203,5.727,99200.0
2005-11-18 11:00:00,8.6,8.74,8.6,8.73,81200.0,5.727,5.8202,5.727,5.8136,81200.0
2005-11-18 11:30:00,8.73,8.74,8.7,8.72,42400.0,5.8136,5.8202,5.7936,5.8069,42400.0
2005-11-18 12:00:00,8.72,8.72,8.71,8.72,42800.0,5.8069,5.8069,5.8002,5.8069,42800.0
2005-11-18 12:30:00,8.71,8.71,8.69,8.69,32800.0,5.8002,5.8002,5.7869,5.7869,32800.0
2005-11-18 13:00:00,8.69,8.7,8.69,8.7,31200.0,5.7869,5.7936,5.7869,5.7936,31200.0
2005-11-18 13:30:00,8.7,8.73,8.7,8.73,45200.0,5.7936,5.8136,5.7936,5.8136,45200.0
2005-11-18 14:00:00,8.72,8.72,8.7,8.71,33600.0,5.8069,5.8069,5.7936,5.8002,33600.0
2005-11-18 14:30:00,8.71,8.73,8.71,8.71,48000.0,5.8002,5.8136,5.8002,5.8002,48000.0
2005-11-18 15:00:00,8.72,8.74,8.69,8.7,46800.0,5.8069,5.8202,5.7869,5.7936,46800.0
2005-11-18 15:30:00,8.71,8.76,8.71,8.76,64400.0,5.8002,5.8335,5.8002,5.8335,64400.0
2005-11-21 09:30:00,8.78,8.78,8.7,8.7,79200.0,5.8468,5.8468,5.7936,5.7936,79200.0
2005-11-21 10:00:00,8.71,8.71,8.69,8.71,72400.0,5.8002,5.8002,5.7869,5.8002,72400.0
2005-11-21 10:30:00,8.71,8.75,8.71,8.72,43600.0,5.8002,5.8269,5.8002,5.8069,43600.0
2005-11-21 11:00:00,8.73,8.74,8.72,8.72,74000.0,5.8136,5.8202,5.8069,5.8069,74000.0
2005-11-21 11:30:00,8.73,8.74,8.72,8.73,24400.0,5.8136,5.8202,5.8069,5.8136,24400.0
2005-11-21 12:00:00,8.72,8.73,8.71,8.72,18800.0,5.8069,5.8136,5.8002,5.8069,18800.0
2005-11-21 12:30:00,8.71,8.73,8.7,8.73,47600.0,5.8002,5.8136,5.7936,5.8136,47600.0
2005-11-21 13:00:00,8.73,8.74,8.72,8.74,38800.0,5.8136,5.8202,5.8069,5.8202,38800.0
2005-11-21 13:30:00,8.74,8.76,8.73,8.75,71600.0,5.8202,5.8335,5.8136,5.8269,71600.0
2005-11-21 14:00:00,8.75,8.77,8.72,8.77,54400.0,5.8269,5.8402,5.8069,5.8402,54400.0
2005-11-21 14:30:00,8.77,8.79,8.77,8.79,77600.0,5.8402,5.8535,5.8402,5.8535,77600.0
2005-11-21 15:00:00,8.79,8.79,8.77,8.77,95600.0,5.8535,5.8535,5.8402,5.8402,95600.0
2005-11-21 15:30:00,8.77,8.83,8.77,8.83,202000.0,5.8402,5.8801,5.8402,5.8801,202000.0
2005-11-22 09:30:00,8.8,8.86,8.8,8.81,42400.0,5.8602,5.9001,5.8602,5.8668,42400.0
2005-11-22 10:00:00,8.81,8.82,8.78,8.81,88400.0,5.8668,5.8735,5.8468,5.8668,88400.0
2005-11-22 10:30:00,8.81,8.81,8.79,8.8,51200.0,5.8668,5.8668,5.8535,5.8602,51200.0
2005-11-22 11:00:00,8.8,8.8,8.77,8.77,80400.0,5.8602,5.8602,5.8402,5.8402,80400.0
2005-11-22 11:30:00,8.76,8.77,8.74,8.75,137600.0,5.8335,5.8402,5.8202,5.8269,137600.0
2005-11-22 12:00:00,8.75,8.75,8.74,8.74,72400.0,5.8269,5.8269,5.8202,5.8202,72400.0
2005-11-22 12:30:00,8.74,8.75,8.73,8.75,38000.0,5.8202,5.8269,5.8136,5.8269,38000.0
2005-11-22 13:00:00,8.75,8.75,8.74,8.74,54400.0,5.8269,5.8269,5.8202,5.8202,54400.0
2005-11-22 13:30:00,8.74,8.74,8.72,8.74,48000.0,5.8202,5.8202,5.8069,5.8202,48000.0
2005-11-22 14:00:00,8.74,8.77,8.74,8.74,94000.0,5.8202,5.8402,5.8202,5.8202,94000.0
2005-11-22 14:30:00,8.74,8.74,8.72,8.73,100400.0,5.8202,5.8202,5.8069,5.8136,100400.0
2005-11-22 15:00:00,8.73,8.74,8.72,8.73,129600.0,5.8136,5.8202,5.8069,5.8136,129600.0
2005-11-22 15:30:00,8.73,8.76,8.71,8.73,189600.0,5.8136,5.8335,5.8002,5.8136,189600.0
2005-11-23 09:30:00,8.76,8.76,8.31,8.41,926400.0,5.8335,5.8335,5.5339,5.6005,926400.0
2005-11-23 10:00:00,8.4,8.4,8.0,8.1,937200.0,5.5938,5.5938,5.3274,5.394,937200.0
2005-11-23 10:30:00,8.1,8.32,8.08,8.26,605600.0,5.394,5.5405,5.3807,5.5006,605600.0
2005-11-23 11:00:00,8.26,8.27,8.21,8.21,535600.0,5.5006,5.5072,5.4673,5.4673,535600.0
2005-11-23 11:30:00,8.22,8.26,8.2,8.25,277200.0,5.4739,5.5006,5.4606,5.4939,277200.0
2005-11-23 12:00:00,8.25,8.25,8.22,8.25,145200.0,5.4939,5.4939,5.4739,5.4939,145200.0
2005-11-23 12:30:00,8.25,8.25,8.19,8.25,196800.0,5.4939,5.4939,5.454,5.4939,196800.0
2005-11-23 13:00:00,8.25,8.25,8.21,8.22,192800.0,5.4939,5.4939,5.4673,5.4739,192800.0
2005-11-23 13:30:00,8.22,8.22,8.21,8.22,273600.0,5.4739,5.4739,5.4673,5.4739,273600.0
2005-11-23 14:00:00,8.22,8.22,8.21,8.22,237600.0,5.4739,5.4739,5.4673,5.4739,237600.0
2005-11-23 14:30:00,8.22,8.24,8.22,8.23,422400.0,5.4739,5.4872,5.4739,5.4806,422400.0
2005-11-23 15:00:00,8.23,8.23,8.18,8.19,403600.0,5.4806,5.4806,5.4473,5.454,403600.0
2005-11-23 15:30:00,8.19,8.21,8.14,8.19,782000.0,5.454,5.4673,5.4207,5.454,782000.0
2005-11-25 09:30:00,8.17,8.2,8.09,8.12,266400.0,5.4406,5.4606,5.3874,5.4073,266400.0
2005-11-25 10:00:00,8.12,8.18,8.12,8.14,133600.0,5.4073,5.4473,5.4073,5.4207,133600.0
2005-11-25 10:30:00,8.13,8.17,8.12,8.15,84000.0,5.414,5.4406,5.4073,5.4273,84000.0
2005-11-25 11:00:00,8.15,8.15,8.12,8.13,178400.0,5.4273,5.4273,5.4073,5.414,178400.0
2005-11-25 11:30:00,8.13,8.13,8.11,8.12,138000.0,5.414,5.414,5.4007,5.4073,138000.0
2005-11-25 12:00:00,8.12,8.15,8.11,8.15,329200.0,5.4073,5.4273,5.4007,5.4273,329200.0
2005-11-25 12:30:00,8.15,8.18,8.15,8.15,290000.0,5.4273,5.4473,5.4273,5.4273,290000.0
2005-11-25 13:00:00,8.15,8.15,8.15,8.15,8000.0,5.4273,5.4273,5.4273,5.4273,8000.0
2005-11-25 13:30:00,8.15,8.15,8.15,8.15,0.0,5.4273,5.4273,5.4273,5.4273,0.0
2005-11-25 14:00:00,8.15,8.15,8.15,8.15,0.0,5.4273,5.4273,5.4273,5.4273,0.0
2005-11-25 14:30:00,8.15,8.15,8.15,8.15,0.0,5.4273,5.4273,5.4273,5.4273,0.0
2005-11-25 15:00:00,8.15,8.15,8.15,8.15,0.0,5.4273,5.4273,5.4273,5.4273,0.0
2005-11-25 15:30:00,8.15,8.15,8.15,8.15,0.0,5.4273,5.4273,5.4273,5.4273,0.0
2005-11-28 09:30:00,8.13,8.16,8.13,8.13,145200.0,5.414,5.434,5.414,5.414,145200.0
2005-11-28 10:00:00,8.13,8.17,8.11,8.12,98000.0,5.414,5.4406,5.4007,5.4073,98000.0
2005-11-28 10:30:00,8.11,8.12,8.08,8.08,134400.0,5.4007,5.4073,5.3807,5.3807,134400.0
2005-11-28 11:00:00,8.07,8.08,8.06,8.08,221200.0,5.374,5.3807,5.3674,5.3807,221200.0
2005-11-28 11:30:00,8.08,8.16,8.08,8.15,83200.0,5.3807,5.434,5.3807,5.4273,83200.0
2005-11-28 12:00:00,8.15,8.17,8.13,8.13,137200.0,5.4273,5.4406,5.414,5.414,137200.0
2005-11-28 12:30:00,8.13,8.15,8.13,8.13,251600.0,5.414,5.4273,5.414,5.414,251600.0
2005-11-28 13:00:00,8.13,8.15,8.13,8.14,74400.0,5.414,5.4273,5.414,5.4207,74400.0
2005-11-28 13:30:00,8.14,8.15,8.13,8.13,50000.0,5.4207,5.4273,5.414,5.414,50000.0
2005-11-28 14:00:00,8.13,8.15,8.13,8.15,66800.0,5.414,5.4273,5.414,5.4273,66800.0
2005-11-28 14:30:00,8.15,8.15,8.13,8.13,91600.0,5.4273,5.4273,5.414,5.414,91600.0
2005-11-28 15:00:00,8.13,8.13,8.12,8.13,218000.0,5.414,5.414,5.4073,5.414,218000.0
2005-11-28 15:30:00,8.13,8.15,8.13,8.14,213600.0,5.414,5.4273,5.414,5.4207,213600.0
2005-11-29 09:30:00,8.18,8.24,8.17,8.19,106800.0,5.4473,5.4872,5.4406,5.454,106800.0
2005-11-29 10:00:00,8.19,8.21,8.19,8.21,141200.0,5.454,5.4673,5.454,5.4673,141200.0
2005-11-29 10:30:00,8.21,8.24,8.2,8.22,161600.0,5.4673,5.4872,5.4606,5.4739,161600.0
2005-11-29 11:00:00,8.22,8.23,8.2,8.2,106800.0,5.4739,5.4806,5.4606,5.4606,106800.0
2005-11-29 11:30:00,8.21,8.22,8.21,8.21,64400.0,5.4673,5.4739,5.4673,5.4673,64400.0
2005-11-29 12:00:00,8.21,8.21,8.19,8.2,108000.0,5.4673,5.4673,5.454,5.4606,108000.0
2005-11-29 12:30:00,8.19,8.2,8.18,8.19,59600.0,5.454,5.4606,5.4473,5.454,59600.0
2005-11-29 13:00:00,8.18,8.18,8.14,8.16,61200.0,5.4473,5.4473,5.4207,5.434,61200.0
2005-11-29 13:30:00,8.15,8.15,8.1,8.13,84800.0,5.4273,5.4273,5.394,5.414,84800.0
2005-11-29 14:00:00,8.13,8.15,8.13,8.15,40800.0,5.414,5.4273,5.414,5.4273,40800.0
2005-11-29 14:30:00,8.14,8.19,8.14,8.16,78400.0,5.4207,5.454,5.4207,5.434,78400.0
2005-11-29 15:00:00,8.15,8.16,8.14,8.16,73600.0,5.4273,5.434,5.4207,5.434,73600.0
2005-11-29 15:30:00,8.16,8.16,8.14,8.16,155600.0,5.434,5.434,5.4207,5.434,155600.0
2005-11-30 09:30:00,8.19,8.24,8.18,8.23,105600.0,5.454,5.4872,5.4473,5.4806,105600.0
2005-11-30 10:00:00,8.22,8.24,8.21,8.22,106000.0,5.4739,5.4872,5.4673,5.4739,106000.0
2005-11-30 10:30:00,8.22,8.22,8.2,8.22,147600.0,5.4739,5.4739,5.4606,5.4739,147600.0
2005-11-30 11:00:00,8.22,8.22,8.2,8.21,73200.0,5.4739,5.4739,5.4606,5.4673,73200.0
2005-11-30 11:30:00,8.21,8.21,8.19,8.19,98800.0,5.4673,5.4673,5.454,5.454,98800.0
2005-11-30 12:00:00,8.19,8.2,8.19,8.19,70400.0,5.454,5.4606,5.454,5.454,70400.0
2005-11-30 12:30:00,8.19,8.2,8.19,8.2,38800.0,5.454,5.4606,5.454,5.4606,38800.0
2005-11-30 13:00:00,8.2,8.2,8.19,8.19,66000.0,5.4606,5.4606,5.454,5.454,66000.0
2005-11-30 13:30:00,8.19,8.21,8.19,8.2,86400.0,5.454,5.4673,5.454,5.4606,86400.0
2005-11-30 14:00:00,8.19,8.22,8.19,8.21,76000.0,5.454,5.4739,5.454,5.4673,76000.0
2005-11-30 14:30:00,8.21,8.21,8.17,8.18,191200.0,5.4673,5.4673,5.4406,5.4473,191200.0
2005-11-30 15:00:00,8.18,8.18,8.16,8.18,92800.0,5.4473,5.4473,5.434,5.4473,92800.0
2005-11-30 15:30:00,8.18,8.18,8.16,8.17,171600.0,5.4473,5.4473,5.434,5.4406,171600.0
2005-12-01 09:30:00,8.2,8.29,8.2,8.28,106000.0,5.4606,5.5205,5.4606,5.5139,106000.0
2005-12-01 10:00:00,8.28,8.28,8.25,8.26,126400.0,5.5139,5.5139,5.4939,5.5006,126400.0
2005-12-01 10:30:00,8.26,8.3,8.26,8.3,104400.0,5.5006,5.5272,5.5006,5.5272,104400.0
2005-12-01 11:00:00,8.3,8.3,8.27,8.29,114800.0,5.5272,5.5272,5.5072,5.5205,114800.0
2005-12-01 11:30:00,8.29,8.31,8.29,8.31,75600.0,5.5205,5.5339,5.5205,5.5339,75600.0
2005-12-01 12:00:00,8.31,8.31,8.29,8.3,58800.0,5.5339,5.5339,5.5205,5.5272,58800.0
2005-12-01 12:30:00,8.29,8.3,8.28,8.29,46000.0,5.5205,5.5272,5.5139,5.5205,46000.0
2005-12-01 13:00:00,8.29,8.3,8.28,8.29,76800.0,5.5205,5.5272,5.5139,5.5205,76800.0
2005-12-01 13:30:00,8.3,8.3,8.29,8.3,78000.0,5.5272,5.5272,5.5205,5.5272,78000.0
2005-12-01 14:00:00,8.3,8.3,8.28,8.29,66800.0,5.5272,5.5272,5.5139,5.5205,66800.0
2005-12-01 14:30:00,8.29,8.3,8.27,8.28,169200.0,5.5205,5.5272,5.5072,5.5139,169200.0
2005-12-01 15:00:00,8.28,8.29,8.27,8.28,169600.0,5.5139,5.5205,5.5072,5.5139,169600.0
2005-12-01 15:30:00,8.28,8.31,8.27,8.31,419600.0,5.5139,5.5339,5.5072,5.5339,419600.0
2005-12-02 09:30:00,8.3,8.32,8.24,8.3,218000.0,5.5272,5.5405,5.4872,5.5272,218000.0
2005-12-02 10:00:00,8.3,8.34,8.29,8.29,66000.0,5.5272,5.5538,5.5205,5.5205,66000.0
2005-12-02 10:30:00,8.29,8.29,8.22,8.28,47600.0,5.5205,5.5205,5.4739,5.5139,47600.0
2005-12-02 11:00:00,8.28,8.3,8.28,8.29,61600.0,5.5139,5.5272,5.5139,5.5205,61600.0
2005-12-02 11:30:00,8.29,8.29,8.27,8.27,61200.0,5.5205,5.5205,5.5072,5.5072,61200.0
2005-12-02 12:00:00,8.27,8.28,8.26,8.26,41200.0,5.5072,5.5139,5.5006,5.5006,41200.0
2005-12-02 12:30:00,8.26,8.26,8.25,8.25,102800.0,5.5006,5.5006,5.4939,5.4939,102800.0
2005-12-02 13:00:00,8.24,8.25,8.24,8.25,79200.0,5.4872,5.4939,5.4872,5.4939,79200.0
2005-12-02 13:30:00,8.25,8.28,8.25,8.27,48400.0,5.4939,5.5139,5.4939,5.5072,48400.0
2005-12-02 14:00:00,8.27,8.27,8.26,8.26,94400.0,5.5072,5.5072,5.5006,5.5006,94400.0
2005-12-02 14:30:00,8.26,8.26,8.24,8.25,88000.0,5.5006,5.5006,5.4872,5.4939,88000.0
2005-12-02 15:00:00,8.24,8.25,8.24,8.25,90000.0,5.4872,5.4939,5.4872,5.4939,90000.0
2005-12-02 15:30:00,8.25,8.28,8.24,8.24,126000.0,5.4939,5.5139,5.4872,5.4872,126000.0
2005-12-05 09:30:00,8.26,8.26,8.19,8.23,140400.0,5.5006,5.5006,5.454,5.4806,140400.0
2005-12-05 10:00:00,8.24,8.24,8.21,8.21,99200.0,5.4872,5.4872,5.4673,5.4673,99200.0
2005-12-05 10:30:00,8.21,8.21,8.13,8.16,232000.0,5.4673,5.4673,5.414,5.434,232000.0
2005-12-05 11:00:00,8.16,8.16,8.14,8.15,102000.0,5.434,5.434,5.4207,5.4273,102000.0
2005-12-05 11:30:00,8.15,8.17,8.13,8.17,188000.0,5.4273,5.4406,5.414,5.4406,188000.0
2005-12-05 12:00:00,8.17,8.2,8.17,8.19,119200.0,5.4406,5.4606,5.4406,5.454,119200.0
2005-12-05 12:30:00,8.19,8.19,8.18,8.19,136400.0,5.454,5.454,5.4473,5.454,136400.0
2005-12-05 13:00:00,8.19,8.19,8.18,8.19,141200.0,5.454,5.454,5.4473,5.454,141200.0
2005-12-05 13:30:00,8.18,8.19,8.18,8.18,88000.0,5.4473,5.454,5.4473,5.4473,88000.0
2005-12-05 14:00:00,8.18,8.19,8.18,8.18,141600.0,5.4473,5.454,5.4473,5.4473,141600.0
2005-12-05 14:30:00,8.18,8.19,8.18,8.19,171200.0,5.4473,5.454,5.4473,5.454,171200.0
2005-12-05 15:00:00,8.19,8.2,8.18,8.19,89600.0,5.454,5.4606,5.4473,5.454,89600.0
2005-12-05 15:30:00,8.19,8.19,8.15,8.18,314000.0,5.454,5.454,5.4273,5.4473,314000.0
2005-12-06 09:30:00,8.21,8.22,8.11,8.18,54800.0,5.4673,5.4739,5.4007,5.4473,54800.0
2005-12-06 10:00:00,8.18,8.18,8.16,8.17,164000.0,5.4473,5.4473,5.434,5.4406,164000.0
2005-12-06 10:30:00,8.16,8.17,8.16,8.16,154800.0,5.434,5.4406,5.434,5.434,154800.0
2005-12-06 11:00:00,8.16,8.16,8.15,8.16,94800.0,5.434,5.434,5.4273,5.434,94800.0
2005-12-06 11:30:00,8.16,8.16,8.15,8.15,116800.0,5.434,5.434,5.4273,5.4273,116800.0
2005-12-06 12:00:00,8.15,8.15,8.13,8.13,109600.0,5.4273,5.4273,5.414,5.414,109600.0
2005-12-06 12:30:00,8.14,8.14,7.93,8.09,106400.0,5.4207,5.4207,5.2808,5.3874,106400.0
2005-12-06 13:00:00,8.1,8.1,8.08,8.09,103600.0,5.394,5.394,5.3807,5.3874,103600.0
2005-12-06 13:30:00,8.09,8.12,8.09,8.11,54400.0,5.3874,5.4073,5.3874,5.4007,54400.0
2005-12-06 14:00:00,8.11,8.13,8.11,8.13,74800.0,5.4007,5.414,5.4007,5.414,74800.0
2005-12-06 14:30:00,8.13,8.14,8.06,8.12,130400.0,5.414,5.4207,5.3674,5.4073,130400.0
2005-12-06 15:00:00,8.12,8.12,8.09,8.1,117600.0,5.4073,5.4073,5.3874,5.394,117600.0
2005-12-06 15:30:00,8.1,8.1,8.07,8.07,198000.0,5.394,5.394,5.374,5.374,198000.0
2005-12-07 09:30:00,8.11,8.11,8.06,8.06,71600.0,5.4007,5.4007,5.3674,5.3674,71600.0
2005-12-07 10:00:00,8.08,8.12,8.08,8.11,32000.0,5.3807,5.4073,5.3807,5.4007,32000.0
2005-12-07 10:30:00,8.13,8.13,8.11,8.11,50400.0,5.414,5.414,5.4007,5.4007,50400.0
2005-12-07 11:00:00,8.11,8.13,8.11,8.13,50800.0,5.4007,5.414,5.4007,5.414,50800.0
2005-12-07 11:30:00,8.13,8.14,8.12,8.13,68000.0,5.414,5.4207,5.4073,5.414,68000.0
2005-12-07 12:00:00,8.11,8.13,8.11,8.12,28400.0,5.4007,5.414,5.4007,5.4073,28400.0
2005-12-07 12:30:00,8.12,8.13,8.12,8.12,33200.0,5.4073,5.414,5.4073,5.4073,33200.0
2005-12-07 13:00:00,8.12,8.12,8.08,8.08,31200.0,5.4073,5.4073,5.3807,5.3807,31200.0
2005-12-07 13:30:00,8.08,8.08,8.06,8.06,45600.0,5.3807,5.3807,5.3674,5.3674,45600.0
2005-12-07 14:00:00,8.06,8.12,8.05,8.06,54400.0,5.3674,5.4073,5.3607,5.3674,54400.0
2005-12-07 14:30:00,8.06,8.08,8.05,8.07,55600.0,5.3674,5.3807,5.3607,5.374,55600.0
2005-12-07 15:00:00,8.07,8.09,8.06,8.08,55200.0,5.374,5.3874,5.3674,5.3807,55200.0
2005-12-07 15:30:00,8.08,8.11,8.07,8.1,172000.0,5.3807,5.4007,5.374,5.394,172000.0
2005-12-08 09:30:00,8.11,8.12,8.05,8.06,36000.0,5.4007,5.4073,5.3607,5.3674,36000.0
2005-12-08 10:00:00,8.05,8.09,8.05,8.09,20800.0,5.3607,5.3874,5.3607,5.3874,20800.0
2005-12-08 10:30:00,8.09,8.11,8.09,8.11,24000.0,5.3874,5.4007,5.3874,5.4007,24000.0
2005-12-08 11:00:00,8.11,8.13,8.11,8.12,22800.0,5.4007,5.414,5.4007,5.4073,22800.0
2005-12-08 11:30:00,8.12,8.12,8.11,8.12,44800.0,5.4073,5.4073,5.4007,5.4073,44800.0
2005-12-08 12:00:00,8.12,8.13,8.12,8.12,19600.0,5.4073,5.414,5.4073,5.4073,19600.0
2005-12-08 12:30:00,8.12,8.12,8.07,8.1,48000.0,5.4073,5.4073,5.374,5.394,48000.0
2005-12-08 13:00:00,8.1,8.1,8.06,8.07,22800.0,5.394,5.394,5.3674,5.374,22800.0
2005-12-08 13:30:00,8.07,8.09,8.07,8.08,38800.0,5.374,5.3874,5.374,5.3807,38800.0
2005-12-08 14:00:00,8.08,8.08,8.04,8.05,40000.0,5.3807,5.3807,5.3541,5.3607,40000.0
2005-12-08 14:30:00,8.05,8.05,8.03,8.04,45200.0,5.3607,5.3607,5.3474,5.3541,45200.0
2005-12-08 15:00:00,8.04,8.05,8.03,8.05,37200.0,5.3541,5.3607,5.3474,5.3607,37200.0
2005-12-08 15:30:00,8.04,8.06,8.02,8.04,72000.0,5.3541,5.3674,5.3407,5.3541,72000.0
2005-12-09 09:30:00,8.03,8.1,8.03,8.08,51600.0,5.3474,5.394,5.3474,5.3807,51600.0
2005-12-09 10:00:00,8.08,8.09,8.05,8.07,65200.0,5.3807,5.3874,5.3607,5.374,65200.0
2005-12-09 10:30:00,8.07,8.08,8.07,8.07,54800.0,5.374,5.3807,5.374,5.374,54800.0
2005-12-09 11:00:00,8.08,8.08,8.06,8.06,87200.0,5.3807,5.3807,5.3674,5.3674,87200.0
2005-12-09 11:30:00,8.06,8.08,8.06,8.08,135600.0,5.3674,5.3807,5.3674,5.3807,135600.0
2005-12-09 12:00:00,8.07,8.08,8.07,8.07,48800.0,5.374,5.3807,5.374,5.374,48800.0
2005-12-09 12:30:00,8.07,8.08,8.07,8.08,36800.0,5.374,5.3807,5.374,5.3807,36800.0
2005-12-09 13:00:00,8.08,8.08,8.05,8.06,87200.0,5.3807,5.3807,5.3607,5.3674,87200.0
2005-12-09 13:30:00,8.06,8.08,8.06,8.06,62000.0,5.3674,5.3807,5.3674,5.3674,62000.0
2005-12-09 14:00:00,8.06,8.09,8.06,8.09,74400.0,5.3674,5.3874,5.3674,5.3874,74400.0
2005-12-09 14:30:00,8.09,8.09,8.07,8.07,51200.0,5.3874,5.3874,5.374,5.374,51200.0
2005-12-09 15:00:00,8.07,8.08,8.05,8.06,106000.0,5.374,5.3807,5.3607,5.3674,106000.0
2005-12-09 15:30:00,8.06,8.07,8.06,8.06,102000.0,5.3674,5.374,5.3674,5.3674,102000.0
2005-12-12 09:30:00,8.08,8.13,8.06,8.08,70800.0,5.3807,5.414,5.3674,5.3807,70800.0
2005-12-12 10:00:00,8.08,8.1,8.08,8.09,70000.0,5.3807,5.394,5.3807,5.3874,70000.0
2005-12-12 10:30:00,8.09,8.11,8.08,8.1,41200.0,5.3874,5.4007,5.3807,5.394,41200.0
2005-12-12 11:00:00,8.1,8.11,8.1,8.11,32000.0,5.394,5.4007,5.394,5.4007,32000.0
2005-12-12 11:30:00,8.11,8.11,8.1,8.1,25200.0,5.4007,5.4007,5.394,5.394,25200.0
2005-12-12 12:00:00,8.1,8.1,8.07,8.07,40400.0,5.394,5.394,5.374,5.374,40400.0
2005-12-12 12:30:00,8.06,8.07,8.06,8.06,45200.0,5.3674,5.374,5.3674,5.3674,45200.0
2005-12-12 13:00:00,8.06,8.06,8.05,8.06,39600.0,5.3674,5.3674,5.3607,5.3674,39600.0
2005-12-12 13:30:00,8.06,8.06,8.06,8.06,37200.0,5.3674,5.3674,5.3674,5.3674,37200.0
2005-12-12 14:00:00,8.06,8.06,8.06,8.06,59600.0,5.3674,5.3674,5.3674,5.3674,59600.0
2005-12-12 14:30:00,8.06,8.08,8.06,8.08,55200.0,5.3674,5.3807,5.3674,5.3807,55200.0
2005-12-12 15:00:00,8.08,8.08,8.07,8.08,49600.0,5.3807,5.3807,5.374,5.3807,49600.0
2005-12-12 15:30:00,8.08,8.08,8.06,8.07,86400.0,5.3807,5.3807,5.3674,5.374,86400.0
2005-12-13 09:30:00,8.09,8.11,8.09,8.11,72400.0,5.3874,5.4007,5.3874,5.4007,72400.0
2005-12-13 10:00:00,8.11,8.11,8.08,8.08,122800.0,5.4007,5.4007,5.3807,5.3807,122800.0
2005-12-13 10:30:00,8.08,8.12,8.08,8.11,40000.0,5.3807,5.4073,5.3807,5.4007,40000.0
2005-12-13 11:00:00,8.11,8.12,8.11,8.11,32400.0,5.4007,5.4073,5.4007,5.4007,32400.0
2005-12-13 11:30:00,8.11,8.12,8.1,8.1,48800.0,5.4007,5.4073,5.394,5.394,48800.0
2005-12-13 12:00:00,8.1,8.11,8.1,8.1,26800.0,5.394,5.4007,5.394,5.394,26800.0
2005-12-13 12:30:00,8.1,8.11,8.1,8.11,63600.0,5.394,5.4007,5.394,5.4007,63600.0
2005-12-13 13:00:00,8.11,8.11,8.11,8.11,47600.0,5.4007,5.4007,5.4007,5.4007,47600.0
2005-12-13 13:30:00,8.11,8.12,8.11,8.11,52800.0,5.4007,5.4073,5.4007,5.4007,52800.0
2005-12-13 14:00:00,8.11,8.18,8.11,8.16,122800.0,5.4007,5.4473,5.4007,5.434,122800.0
2005-12-13 14:30:00,8.15,8.19,8.15,8.18,92000.0,5.4273,5.454,5.4273,5.4473,92000.0
2005-12-13 15:00:00,8.18,8.19,8.16,8.16,161200.0,5.4473,5.454,5.434,5.434,161200.0
2005-12-13 15:30:00,8.16,8.16,8.14,8.15,123200.0,5.434,5.434,5.4207,5.4273,123200.0
2005-12-14 09:30:00,8.15,8.15,8.11,8.12,92000.0,5.4273,5.4273,5.4007,5.4073,92000.0
2005-12-14 10:00:00,8.12,8.13,8.11,8.12,56000.0,5.4073,5.414,5.4007,5.4073,56000.0
2005-12-14 10:30:00,8.12,8.12,8.08,8.09,103200.0,5.4073,5.4073,5.3807,5.3874,103200.0
2005-12-14 11:00:00,8.08,8.09,8.08,8.08,31600.0,5.3807,5.3874,5.3807,5.3807,31600.0
2005-12-14 11:30:00,8.08,8.09,8.08,8.09,71600.0,5.3807,5.3874,5.3807,5.3874,71600.0
2005-12-14 12:00:00,8.09,8.09,8.08,8.08,52400.0,5.3874,5.3874,5.3807,5.3807,52400.0
2005-12-14 12:30:00,8.08,8.09,8.08,8.09,15600.0,5.3807,5.3874,5.3807,5.3874,15600.0
2005-12-14 13:00:00,8.09,8.1,8.09,8.09,76400.0,5.3874,5.394,5.3874,5.3874,76400.0
2005-12-14 13:30:00,8.1,8.12,8.1,8.12,32000.0,5.394,5.4073,5.394,5.4073,32000.0
2005-12-14 14:00:00,8.12,8.12,8.1,8.11,53600.0,5.4073,5.4073,5.394,5.4007,53600.0
2005-12-14 14:30:00,8.11,8.11,8.1,8.11,78000.0,5.4007,5.4007,5.394,5.4007,78000.0
2005-12-14 15:00:00,8.11,8.11,8.09,8.11,48400.0,5.4007,5.4007,5.3874,5.4007,48400.0
2005-12-14 15:30:00,8.11,8.11,8.09,8.11,91200.0,5.4007,5.4007,5.3874,5.4007,91200.0
2005-12-15 09:30:00,8.12,8.12,8.06,8.06,62000.0,5.4073,5.4073,5.3674,5.3674,62000.0
2005-12-15 10:00:00,8.06,8.08,8.04,8.06,47200.0,5.3674,5.3807,5.3541,5.3674,47200.0
2005-12-15 10:30:00,8.06,8.09,8.06,8.08,43600.0,5.3674,5.3874,5.3674,5.3807,43600.0
2005-12-15 11:00:00,8.08,8.12,8.07,8.1,60000.0,5.3807,5.4073,5.374,5.394,60000.0
2005-12-15 11:30:00,8.11,8.12,8.11,8.12,34000.0,5.4007,5.4073,5.4007,5.4073,34000.0
2005-12-15 12:00:00,8.12,8.15,8.12,8.14,56000.0,5.4073,5.4273,5.4073,5.4207,56000.0
2005-12-15 12:30:00,8.14,8.15,8.12,8.12,43600.0,5.4207,5.4273,5.4073,5.4073,43600.0
2005-12-15 13:00:00,8.12,8.12,8.09,8.09,31600.0,5.4073,5.4073,5.3874,5.3874,31600.0
2005-12-15 13:30:00,8.09,8.11,8.09,8.09,48800.0,5.3874,5.4007,5.3874,5.3874,48800.0
2005-12-15 14:00:00,8.09,8.1,8.07,8.07,32000.0,5.3874,5.394,5.374,5.374,32000.0
2005-12-15 14:30:00,8.08,8.08,8.06,8.06,52400.0,5.3807,5.3807,5.3674,5.3674,52400.0
2005-12-15 15:00:00,8.06,8.09,8.06,8.08,44400.0,5.3674,5.3874,5.3674,5.3807,44400.0
2005-12-15 15:30:00,8.08,8.09,8.06,8.08,134000.0,5.3807,5.3874,5.3674,5.3807,134000.0
2005-12-16 09:30:00,8.09,8.14,8.09,8.11,204400.0,5.3874,5.4207,5.3874,5.4007,204400.0
2005-12-16 10:00:00,8.11,8.12,8.09,8.12,56400.0,5.4007,5.4073,5.3874,5.4073,56400.0
2005-12-16 10:30:00,8.12,8.13,8.11,8.13,33600.0,5.4073,5.414,5.4007,5.414,33600.0
2005-12-16 11:00:00,8.13,8.15,8.13,8.14,35200.0,5.414,5.4273,5.414,5.4207,35200.0
2005-12-16 11:30:00,8.14,8.15,8.13,8.13,24000.0,5.4207,5.4273,5.414,5.414,24000.0
2005-12-16 12:00:00,8.13,8.17,8.13,8.15,32800.0,5.414,5.4406,5.414,5.4273,32800.0
2005-12-16 12:30:00,8.15,8.17,8.13,8.16,40400.0,5.4273,5.4406,5.414,5.434,40400.0
2005-12-16 13:00:00,8.16,8.16,8.13,8.14,24800.0,5.434,5.434,5.414,5.4207,24800.0
2005-12-16 13:30:00,8.14,8.14,8.13,8.14,16400.0,5.4207,5.4207,5.414,5.4207,16400.0
2005-12-16 14:00:00,8.13,8.15,8.13,8.15,30000.0,5.414,5.4273,5.414,5.4273,30000.0
2005-12-16 14:30:00,8.15,8.16,8.15,8.15,42800.0,5.4273,5.434,5.4273,5.4273,42800.0
2005-12-16 15:00:00,8.15,8.15,8.12,8.14,85200.0,5.4273,5.4273,5.4073,5.4207,85200.0
2005-12-16 15:30:00,8.14,8.17,8.14,8.15,182400.0,5.4207,5.4406,5.4207,5.4273,182400.0
2005-12-19 09:30:00,8.16,8.16,8.09,8.09,458800.0,5.434,5.434,5.3874,5.3874,458800.0
2005-12-19 10:00:00,8.09,8.12,8.09,8.11,22000.0,5.3874,5.4073,5.3874,5.4007,22000.0
2005-12-19 10:30:00,8.11,8.11,8.09,8.09,21600.0,5.4007,5.4007,5.3874,5.3874,21600.0
2005-12-19 11:00:00,8.09,8.09,8.08,8.08,28800.0,5.3874,5.3874,5.3807,5.3807,28800.0
2005-12-19 11:30:00,8.08,8.08,8.08,8.08,18800.0,5.3807,5.3807,5.3807,5.3807,18800.0
2005-12-19 12:00:00,8.08,8.09,8.06,8.06,114800.0,5.3807,5.3874,5.3674,5.3674,114800.0
2005-12-19 12:30:00,8.06,8.08,8.05,8.08,48000.0,5.3674,5.3807,5.3607,5.3807,48000.0
2005-12-19 13:00:00,8.08,8.08,8.07,8.08,21200.0,5.3807,5.3807,5.374,5.3807,21200.0
2005-12-19 13:30:00,8.08,8.08,8.06,8.08,48000.0,5.3807,5.3807,5.3674,5.3807,48000.0
2005-12-19 14:00:00,8.07,8.08,8.06,8.07,64400.0,5.374,5.3807,5.3674,5.374,64400.0
2005-12-19 14:30:00,8.07,8.08,8.06,8.07,26800.0,5.374,5.3807,5.3674,5.374,26800.0
2005-12-19 15:00:00,8.07,8.07,8.05,8.05,85600.0,5.374,5.374,5.3607,5.3607,85600.0
2005-12-19 15:30:00,8.05,8.05,7.99,8.01,351200.0,5.3607,5.3607,5.3208,5.3341,351200.0
2005-12-20 09:30:00,8.03,8.09,8.03,8.09,53200.0,5.3474,5.3874,5.3474,5.3874,53200.0
2005-12-20 10:00:00,8.08,8.08,8.06,8.06,37200.0,5.3807,5.3807,5.3674,5.3674,37200.0
2005-12-20 10:30:00,8.05,8.05,8.0,8.03,65200.0,5.3607,5.3607,5.3274,5.3474,65200.0
2005-12-20 11:00:00,8.03,8.06,8.03,8.06,32400.0,5.3474,5.3674,5.3474,5.3674,32400.0
2005-12-20 11:30:00,8.06,8.07,8.06,8.06,38400.0,5.3674,5.374,5.3674,5.3674,38400.0
2005-12-20 12:00:00,8.06,8.1,8.06,8.09,28000.0,5.3674,5.394,5.3674,5.3874,28000.0
2005-12-20 12:30:00,8.09,8.09,8.08,8.08,35200.0,5.3874,5.3874,5.3807,5.3807,35200.0
2005-12-20 13:00:00,8.07,8.08,8.06,8.06,36800.0,5.374,5.3807,5.3674,5.3674,36800.0
2005-12-20 13:30:00,8.06,8.07,8.05,8.05,55200.0,5.3674,5.374,5.3607,5.3607,55200.0
2005-12-20 14:00:00,8.05,8.05,8.04,8.05,88000.0,5.3607,5.3607,5.3541,5.3607,88000.0
2005-12-20 14:30:00,8.05,8.07,8.05,8.06,77200.0,5.3607,5.374,5.3607,5.3674,77200.0
2005-12-20 15:00:00,8.07,8.07,8.06,8.06,75200.0,5.374,5.374,5.3674,5.3674,75200.0
2005-12-20 15:30:00,8.06,8.07,8.05,8.06,90400.0,5.3674,5.374,5.3607,5.3674,90400.0
2005-12-21 09:30:00,8.06,8.11,8.06,8.06,380000.0,5.3674,5.4007,5.3674,5.3674,380000.0
2005-12-21 10:00:00,8.07,8.1,8.07,8.1,76800.0,5.374,5.394,5.374,5.394,76800.0
2005-12-21 10:30:00,8.1,8.1,8.09,8.1,42000.0,5.394,5.394,5.3874,5.394,42000.0
2005-12-21 11:00:00,8.1,8.12,8.09,8.12,42800.0,5.394,5.4073,5.3874,5.4073,42800.0
2005-12-21 11:30:00,8.13,8.15,8.13,8.14,97600.0,5.414,5.4273,5.414,5.4207,97600.0
2005-12-21 12:00:00,8.15,8.15,8.12,8.12,57600.0,5.4273,5.4273,5.4073,5.4073,57600.0
2005-12-21 12:30:00,8.12,8.15,8.12,8.15,94000.0,5.4073,5.4273,5.4073,5.4273,94000.0
2005-12-21 13:00:00,8.15,8.15,8.11,8.11,103200.0,5.4273,5.4273,5.4007,5.4007,103200.0
2005-12-21 13:30:00,8.11,8.11,8.09,8.11,57200.0,5.4007,5.4007,5.3874,5.4007,57200.0
2005-12-21 14:00:00,8.11,8.14,8.1,8.14,62800.0,5.4007,5.4207,5.394,5.4207,62800.0
2005-12-21 14:30:00,8.13,8.15,8.1,8.11,75200.0,5.414,5.4273,5.394,5.4007,75200.0
2005-12-21 15:00:00,8.11,8.11,8.08,8.1,90800.0,5.4007,5.4007,5.3807,5.394,90800.0
2005-12-21 15:30:00,8.1,8.15,8.1,8.15,114800.0,5.394,5.4273,5.394,5.4273,114800.0
2005-12-22 09:30:00,8.15,8.18,8.15,8.15,40800.0,5.4273,5.4473,5.4273,5.4273,40800.0
2005-12-22 10:00:00,8.16,8.17,8.14,8.15,35200.0,5.434,5.4406,5.4207,5.4273,35200.0
2005-12-22 10:30:00,8.16,8.17,8.15,8.15,42000.0,5.434,5.4406,5.4273,5.4273,42000.0
2005-12-22 11:00:00,8.15,8.15,8.13,8.15,54000.0,5.4273,5.4273,5.414,5.4273,54000.0
2005-12-22 11:30:00,8.15,8.17,8.14,8.14,28000.0,5.4273,5.4406,5.4207,5.4207,28000.0
2005-12-22 12:00:00,8.14,8.15,8.13,8.14,22800.0,5.4207,5.4273,5.414,5.4207,22800.0
2005-12-22 12:30:00,8.13,8.13,8.11,8.12,19600.0,5.414,5.414,5.4007,5.4073,19600.0
2005-12-22 13:00:00,8.12,8.12,8.09,8.11,24000.0,5.4073,5.4073,5.3874,5.4007,24000.0
2005-12-22 13:30:00,8.11,8.14,8.09,8.14,39200.0,5.4007,5.4207,5.3874,5.4207,39200.0
2005-12-22 14:00:00,8.14,8.15,8.12,8.12,41600.0,5.4207,5.4273,5.4073,5.4073,41600.0
2005-12-22 14:30:00,8.12,8.13,8.11,8.12,76400.0,5.4073,5.414,5.4007,5.4073,76400.0
2005-12-22 15:00:00,8.12,8.12,8.1,8.1,66800.0,5.4073,5.4073,5.394,5.394,66800.0
2005-12-22 15:30:00,8.12,8.14,8.1,8.12,155200.0,5.4073,5.4207,5.394,5.4073,155200.0
2005-12-23 09:30:00,8.18,8.22,8.17,8.22,71600.0,5.4473,5.4739,5.4406,5.4739,71600.0
2005-12-23 10:00:00,8.22,8.26,8.22,8.26,70800.0,5.4739,5.5006,5.4739,5.5006,70800.0
2005-12-23 10:30:00,8.25,8.26,8.2,8.22,112400.0,5.4939,5.5006,5.4606,5.4739,112400.0
2005-12-23 11:00:00,8.22,8.24,8.22,8.24,65600.0,5.4739,5.4872,5.4739,5.4872,65600.0
2005-12-23 11:30:00,8.24,8.25,8.22,8.25,54400.0,5.4872,5.4939,5.4739,5.4939,54400.0
2005-12-23 12:00:00,8.25,8.25,8.23,8.24,42800.0,5.4939,5.4939,5.4806,5.4872,42800.0
2005-12-23 12:30:00,8.24,8.24,8.22,8.22,44800.0,5.4872,5.4872,5.4739,5.4739,44800.0
2005-12-23 13:00:00,8.22,8.22,8.2,8.2,42800.0,5.4739,5.4739,5.4606,5.4606,42800.0
2005-12-23 13:30:00,8.2,8.2,8.19,8.19,34000.0,5.4606,5.4606,5.454,5.454,34000.0
2005-12-23 14:00:00,8.19,8.2,8.18,8.18,57600.0,5.454,5.4606,5.4473,5.4473,57600.0
2005-12-23 14:30:00,8.18,8.19,8.18,8.18,51200.0,5.4473,5.454,5.4473,5.4473,51200.0
2005-12-23 15:00:00,8.18,8.18,8.18,8.18,54400.0,5.4473,5.4473,5.4473,5.4473,54400.0
2005-12-23 15:30:00,8.18,8.18,8.17,8.18,134400.0,5.4473,5.4473,5.4406,5.4473,134400.0
2005-12-27 09:30:00,8.22,8.28,8.21,8.28,41200.0,5.4739,5.5139,5.4673,5.5139,41200.0
2005-12-27 10:00:00,8.27,8.29,8.26,8.29,78000.0,5.5072,5.5205,5.5006,5.5205,78000.0
2005-12-27 10:30:00,8.29,8.29,8.28,8.29,50400.0,5.5205,5.5205,5.5139,5.5205,50400.0
2005-12-27 11:00:00,8.29,8.29,8.26,8.26,50800.0,5.5205,5.5205,5.5006,5.5006,50800.0
2005-12-27 11:30:00,8.27,8.27,8.18,8.18,50400.0,5.5072,5.5072,5.4473,5.4473,50400.0
2005-12-27 12:00:00,8.18,8.18,8.15,8.15,61200.0,5.4473,5.4473,5.4273,5.4273,61200.0
2005-12-27 12:30:00,8.15,8.15,8.13,8.14,51200.0,5.4273,5.4273,5.414,5.4207,51200.0
2005-12-27 13:00:00,8.15,8.16,8.15,8.15,141200.0,5.4273,5.434,5.4273,5.4273,141200.0
2005-12-27 13:30:00,8.15,8.15,8.14,8.15,55200.0,5.4273,5.4273,5.4207,5.4273,55200.0
2005-12-27 14:00:00,8.15,8.17,8.15,8.16,65200.0,5.4273,5.4406,5.4273,5.434,65200.0
2005-12-27 14:30:00,8.16,8.16,8.15,8.15,77200.0,5.434,5.434,5.4273,5.4273,77200.0
2005-12-27 15:00:00,8.15,8.16,8.15,8.16,103200.0,5.4273,5.434,5.4273,5.434,103200.0
2005-12-27 15:30:00,8.16,8.17,8.15,8.17,110400.0,5.434,5.4406,5.4273,5.4406,110400.0
2005-12-28 09:30:00,8.19,8.19,8.15,8.18,30800.0,5.454,5.454,5.4273,5.4473,30800.0
2005-12-28 10:00:00,8.17,8.19,8.16,8.17,42800.0,5.4406,5.454,5.434,5.4406,42800.0
2005-12-28 10:30:00,8.17,8.17,8.15,8.16,34000.0,5.4406,5.4406,5.4273,5.434,34000.0
2005-12-28 11:00:00,8.16,8.17,8.16,8.17,21200.0,5.434,5.4406,5.434,5.4406,21200.0
2005-12-28 11:30:00,8.17,8.18,8.14,8.16,73200.0,5.4406,5.4473,5.4207,5.434,73200.0
2005-12-28 12:00:00,8.16,8.17,8.13,8.16,43200.0,5.434,5.4406,5.414,5.434,43200.0
2005-12-28 12:30:00,8.16,8.17,8.16,8.17,8400.0,5.434,5.4406,5.434,5.4406,8400.0
2005-12-28 13:00:00,8.17,8.17,8.15,8.15,24800.0,5.4406,5.4406,5.4273,5.4273,24800.0
2005-12-28 13:30:00,8.15,8.16,8.15,8.16,29600.0,5.4273,5.434,5.4273,5.434,29600.0
2005-12-28 14:00:00,8.15,8.16,8.15,8.16,22000.0,5.4273,5.434,5.4273,5.434,22000.0
2005-12-28 14:30:00,8.16,8.18,8.16,8.18,31200.0,5.434,5.4473,5.434,5.4473,31200.0
2005-12-28 15:00:00,8.18,8.19,8.18,8.19,34800.0,5.4473,5.454,5.4473,5.454,34800.0
2005-12-28 15:30:00,8.19,8.2,8.18,8.2,58400.0,5.454,5.4606,5.4473,5.4606,58400.0
2005-12-29 09:30:00,8.18,8.2,8.16,8.19,16800.0,5.4473,5.4606,5.434,5.454,16800.0
2005-12-29 10:00:00,8.18,8.22,8.18,8.22,25600.0,5.4473,5.4739,5.4473,5.4739,25600.0
2005-12-29 10:30:00,8.22,8.24,8.22,8.23,20400.0,5.4739,5.4872,5.4739,5.4806,20400.0
2005-12-29 11:00:00,8.23,8.23,8.2,8.2,50400.0,5.4806,5.4806,5.4606,5.4606,50400.0
2005-12-29 11:30:00,8.21,8.22,8.2,8.21,22400.0,5.4673,5.4739,5.4606,5.4673,22400.0
2005-12-29 12:00:00,8.21,8.21,8.2,8.2,11600.0,5.4673,5.4673,5.4606,5.4606,11600.0
2005-12-29 12:30:00,8.2,8.21,8.2,8.21,12000.0,5.4606,5.4673,5.4606,5.4673,12000.0
2005-12-29 13:00:00,8.21,8.22,8.21,8.21,30400.0,5.4673,5.4739,5.4673,5.4673,30400.0
2005-12-29 13:30:00,8.21,8.22,8.21,8.21,14000.0,5.4673,5.4739,5.4673,5.4673,14000.0
2005-12-29 14:00:00,8.21,8.22,8.21,8.22,12400.0,5.4673,5.4739,5.4673,5.4739,12400.0
2005-12-29 14:30:00,8.22,8.22,8.21,8.22,29600.0,5.4739,5.4739,5.4673,5.4739,29600.0
2005-12-29 15:00:00,8.22,8.22,8.2,8.2,36000.0,5.4739,5.4739,5.4606,5.4606,36000.0
2005-12-29 15:30:00,8.21,8.21,8.19,8.21,89200.0,5.4673,5.4673,5.454,5.4673,89200.0
2005-12-30 09:30:00,8.15,8.15,8.1,8.13,46800.0,5.4273,5.4273,5.394,5.414,46800.0
2005-12-30 10:00:00,8.13,8.14,8.11,8.14,14800.0,5.414,5.4207,5.4007,5.4207,14800.0
2005-12-30 10:30:00,8.14,8.15,8.13,8.14,21600.0,5.4207,5.4273,5.414,5.4207,21600.0
2005-12-30 11:00:00,8.15,8.15,8.13,8.14,16400.0,5.4273,5.4273,5.414,5.4207,16400.0
2005-12-30 11:30:00,8.14,8.15,8.14,8.15,17200.0,5.4207,5.4273,5.4207,5.4273,17200.0
2005-12-30 12:00:00,8.14,8.15,8.14,8.15,15600.0,5.4207,5.4273,5.4207,5.4273,15600.0
2005-12-30 12:30:00,8.15,8.16,8.15,8.15,9200.0,5.4273,5.434,5.4273,5.4273,9200.0
2005-12-30 13:00:00,8.15,8.15,8.15,8.15,18000.0,5.4273,5.4273,5.4273,5.4273,18000.0
2005-12-30 13:30:00,8.15,8.16,8.15,8.15,18000.0,5.4273,5.434,5.4273,5.4273,18000.0
2005-12-30 14:00:00,8.15,8.15,8.15,8.15,25200.0,5.4273,5.4273,5.4273,5.4273,25200.0
2005-12-30 14:30:00,8.15,8.16,8.14,8.15,27600.0,5.4273,5.434,5.4207,5.4273,27600.0
2005-12-30 15:00:00,8.15,8.15,8.15,8.15,42000.0,5.4273,5.4273,5.4273,5.4273,42000.0
2005-12-30 15:30:00,8.15,8.18,8.15,8.16,96800.0,5.4273,5.4473,5.4273,5.434,96800.0
2006-01-03 09:30:00,8.2,8.3,8.2,8.26,115600.0,5.4606,5.5272,5.4606,5.5006,115600.0
2006-01-03 10:00:00,8.26,8.29,8.24,8.25,330800.0,5.5006,5.5205,5.4872,5.4939,330800.0
2006-01-03 10:30:00,8.25,8.25,8.21,8.22,237200.0,5.4939,5.4939,5.4673,5.4739,237200.0
2006-01-03 11:00:00,8.22,8.22,8.21,8.22,74400.0,5.4739,5.4739,5.4673,5.4739,74400.0
2006-01-03 11:30:00,8.22,8.22,8.21,8.22,51600.0,5.4739,5.4739,5.4673,5.4739,51600.0
2006-01-03 12:00:00,8.22,8.23,8.22,8.22,50000.0,5.4739,5.4806,5.4739,5.4739,50000.0
2006-01-03 12:30:00,8.22,8.24,8.21,8.24,49600.0,5.4739,5.4872,5.4673,5.4872,49600.0
2006-01-03 13:00:00,8.24,8.24,8.24,8.24,42400.0,5.4872,5.4872,5.4872,5.4872,42400.0
2006-01-03 13:30:00,8.24,8.25,8.24,8.25,93200.0,5.4872,5.4939,5.4872,5.4939,93200.0
2006-01-03 14:00:00,8.25,8.26,8.23,8.23,120400.0,5.4939,5.5006,5.4806,5.4806,120400.0
2006-01-03 14:30:00,8.23,8.25,8.23,8.25,148000.0,5.4806,5.4939,5.4806,5.4939,148000.0
2006-01-03 15:00:00,8.25,8.28,8.25,8.26,224800.0,5.4939,5.5139,5.4939,5.5006,224800.0
2006-01-03 15:30:00,8.26,8.26,8.24,8.25,359200.0,5.5006,5.5006,5.4872,5.4939,359200.0
2006-01-04 09:30:00,8.31,8.38,8.31,8.35,112400.0,5.5339,5.5805,5.5339,5.5605,112400.0
2006-01-04 10:00:00,8.35,8.38,8.34,8.37,65200.0,5.5605,5.5805,5.5538,5.5738,65200.0
2006-01-04 10:30:00,8.37,8.38,8.35,8.36,74400.0,5.5738,5.5805,5.5605,5.5672,74400.0
2006-01-04 11:00:00,8.37,8.39,8.36,8.37,82800.0,5.5738,5.5871,5.5672,5.5738,82800.0
2006-01-04 11:30:00,8.38,8.41,8.38,8.4,75600.0,5.5805,5.6005,5.5805,5.5938,75600.0
2006-01-04 12:00:00,8.41,8.42,8.36,8.36,52800.0,5.6005,5.6071,5.5672,5.5672,52800.0
2006-01-04 12:30:00,8.36,8.36,8.35,8.36,40800.0,5.5672,5.5672,5.5605,5.5672,40800.0
2006-01-04 13:00:00,8.36,8.37,8.34,8.35,70000.0,5.5672,5.5738,5.5538,5.5605,70000.0
2006-01-04 13:30:00,8.35,8.35,8.33,8.34,35200.0,5.5605,5.5605,5.5472,5.5538,35200.0
2006-01-04 14:00:00,8.34,8.34,8.31,8.32,81200.0,5.5538,5.5538,5.5339,5.5405,81200.0
2006-01-04 14:30:00,8.32,8.35,8.31,8.34,142800.0,5.5405,5.5605,5.5339,5.5538,142800.0
2006-01-04 15:00:00,8.34,8.38,8.33,8.37,102000.0,5.5538,5.5805,5.5472,5.5738,102000.0
2006-01-04 15:30:00,8.37,8.37,8.34,8.35,114400.0,5.5738,5.5738,5.5538,5.5605,114400.0
2006-01-05 09:30:00,8.37,8.38,8.32,8.34,54400.0,5.5738,5.5805,5.5405,5.5538,54400.0
2006-01-05 10:00:00,8.37,8.42,8.37,8.4,68800.0,5.5738,5.6071,5.5738,5.5938,68800.0
2006-01-05 10:30:00,8.4,8.43,8.4,8.42,76000.0,5.5938,5.6138,5.5938,5.6071,76000.0
2006-01-05 11:00:00,8.42,8.44,8.41,8.44,103200.0,5.6071,5.6204,5.6005,5.6204,103200.0
2006-01-05 11:30:00,8.44,8.47,8.44,8.47,98000.0,5.6204,5.6404,5.6204,5.6404,98000.0
2006-01-05 12:00:00,8.47,8.47,8.45,8.46,48400.0,5.6404,5.6404,5.6271,5.6338,48400.0
2006-01-05 12:30:00,8.46,8.46,8.43,8.44,50400.0,5.6338,5.6338,5.6138,5.6204,50400.0
2006-01-05 13:00:00,8.44,8.44,8.43,8.43,69200.0,5.6204,5.6204,5.6138,5.6138,69200.0
2006-01-05 13:30:00,8.43,8.44,8.43,8.44,54400.0,5.6138,5.6204,5.6138,5.6204,54400.0
2006-01-05 14:00:00,8.44,8.44,8.4,8.4,90400.0,5.6204,5.6204,5.5938,5.5938,90400.0
2006-01-05 14:30:00,8.4,8.4,8.37,8.38,81200.0,5.5938,5.5938,5.5738,5.5805,81200.0
2006-01-05 15:00:00,8.38,8.38,8.36,8.36,100400.0,5.5805,5.5805,5.5672,5.5672,100400.0
2006-01-05 15:30:00,8.37,8.38,8.36,8.38,200000.0,5.5738,5.5805,5.5672,5.5805,200000.0
2006-01-06 09:30:00,8.41,8.45,8.4,8.43,60400.0,5.6005,5.6271,5.5938,5.6138,60400.0
2006-01-06 10:00:00,8.43,8.43,8.33,8.35,78400.0,5.6138,5.6138,5.5472,5.5605,78400.0
2006-01-06 10:30:00,8.35,8.38,8.35,8.36,50800.0,5.5605,5.5805,5.5605,5.5672,50800.0
2006-01-06 11:00:00,8.36,8.38,8.36,8.38,72800.0,5.5672,5.5805,5.5672,5.5805,72800.0
2006-01-06 11:30:00,8.38,8.38,8.35,8.36,36800.0,5.5805,5.5805,5.5605,5.5672,36800.0
2006-01-06 12:00:00,8.36,8.37,8.36,8.37,36000.0,5.5672,5.5738,5.5672,5.5738,36000.0
2006-01-06 12:30:00,8.36,8.37,8.36,8.37,25600.0,5.5672,5.5738,5.5672,5.5738,25600.0
2006-01-06 13:00:00,8.37,8.38,8.36,8.38,28000.0,5.5738,5.5805,5.5672,5.5805,28000.0
2006-01-06 13:30:00,8.38,8.39,8.37,8.38,54800.0,5.5805,5.5871,5.5738,5.5805,54800.0
2006-01-06 14:00:00,8.38,8.39,8.37,8.37,54800.0,5.5805,5.5871,5.5738,5.5738,54800.0
2006-01-06 14:30:00,8.37,8.38,8.37,8.38,57600.0,5.5738,5.5805,5.5738,5.5805,57600.0
2006-01-06 15:00:00,8.37,8.38,8.36,8.36,78800.0,5.5738,5.5805,5.5672,5.5672,78800.0
2006-01-06 15:30:00,8.36,8.37,8.34,8.37,183600.0,5.5672,5.5738,5.5538,5.5738,183600.0
2006-01-09 09:30:00,8.37,8.38,8.33,8.37,41600.0,5.5738,5.5805,5.5472,5.5738,41600.0
2006-01-09 10:00:00,8.36,8.37,8.35,8.37,29200.0,5.5672,5.5738,5.5605,5.5738,29200.0
2006-01-09 10:30:00,8.37,8.38,8.37,8.37,36400.0,5.5738,5.5805,5.5738,5.5738,36400.0
2006-01-09 11:00:00,8.37,8.39,8.37,8.38,62400.0,5.5738,5.5871,5.5738,5.5805,62400.0
2006-01-09 11:30:00,8.38,8.4,8.35,8.36,113200.0,5.5805,5.5938,5.5605,5.5672,113200.0
2006-01-09 12:00:00,8.36,8.4,8.36,8.39,146000.0,5.5672,5.5938,5.5672,5.5871,146000.0
2006-01-09 12:30:00,8.39,8.39,8.35,8.36,150000.0,5.5871,5.5871,5.5605,5.5672,150000.0
2006-01-09 13:00:00,8.35,8.36,8.32,8.32,132800.0,5.5605,5.5672,5.5405,5.5405,132800.0
2006-01-09 13:30:00,8.32,8.36,8.31,8.35,86800.0,5.5405,5.5672,5.5339,5.5605,86800.0
2006-01-09 14:00:00,8.35,8.37,8.35,8.36,44400.0,5.5605,5.5738,5.5605,5.5672,44400.0
2006-01-09 14:30:00,8.36,8.37,8.36,8.37,44400.0,5.5672,5.5738,5.5672,5.5738,44400.0
2006-01-09 15:00:00,8.37,8.38,8.34,8.34,72400.0,5.5738,5.5805,5.5538,5.5538,72400.0
2006-01-09 15:30:00,8.34,8.36,8.33,8.34,171600.0,5.5538,5.5672,5.5472,5.5538,171600.0
2006-01-10 09:30:00,8.32,8.38,8.32,8.36,20800.0,5.5405,5.5805,5.5405,5.5672,20800.0
2006-01-10 10:00:00,8.36,8.36,8.26,8.27,83600.0,5.5672,5.5672,5.5006,5.5072,83600.0
2006-01-10 10:30:00,8.28,8.31,8.28,8.31,56000.0,5.5139,5.5339,5.5139,5.5339,56000.0
2006-01-10 11:00:00,8.3,8.3,8.29,8.29,36400.0,5.5272,5.5272,5.5205,5.5205,36400.0
2006-01-10 11:30:00,8.29,8.3,8.28,8.28,381200.0,5.5205,5.5272,5.5139,5.5139,381200.0
2006-01-10 12:00:00,8.28,8.3,8.28,8.3,24800.0,5.5139,5.5272,5.5139,5.5272,24800.0
2006-01-10 12:30:00,8.29,8.3,8.29,8.29,21600.0,5.5205,5.5272,5.5205,5.5205,21600.0
2006-01-10 13:00:00,8.29,8.31,8.29,8.3,18000.0,5.5205,5.5339,5.5205,5.5272,18000.0
2006-01-10 13:30:00,8.3,8.32,8.29,8.32,55200.0,5.5272,5.5405,5.5205,5.5405,55200.0
2006-01-10 14:00:00,8.32,8.33,8.31,8.31,38400.0,5.5405,5.5472,5.5339,5.5339,38400.0
2006-01-10 14:30:00,8.31,8.32,8.31,8.31,41600.0,5.5339,5.5405,5.5339,5.5339,41600.0
2006-01-10 15:00:00,8.31,8.32,8.29,8.31,56800.0,5.5339,5.5405,5.5205,5.5339,56800.0
2006-01-10 15:30:00,8.31,8.33,8.3,8.33,78400.0,5.5339,5.5472,5.5272,5.5472,78400.0
2006-01-11 09:30:00,8.35,8.37,8.34,8.35,38000.0,5.5605,5.5738,5.5538,5.5605,38000.0
2006-01-11 10:00:00,8.35,8.37,8.34,8.36,14400.0,5.5605,5.5738,5.5538,5.5672,14400.0
2006-01-11 10:30:00,8.37,8.37,8.33,8.34,12800.0,5.5738,5.5738,5.5472,5.5538,12800.0
2006-01-11 11:00:00,8.34,8.35,8.34,8.35,44800.0,5.5538,5.5605,5.5538,5.5605,44800.0
2006-01-11 11:30:00,8.35,8.35,8.32,8.34,26000.0,5.5605,5.5605,5.5405,5.5538,26000.0
2006-01-11 12:00:00,8.34,8.34,8.33,8.33,17200.0,5.5538,5.5538,5.5472,5.5472,17200.0
2006-01-11 12:30:00,8.33,8.33,8.31,8.31,21600.0,5.5472,5.5472,5.5339,5.5339,21600.0
2006-01-11 13:00:00,8.31,8.31,8.29,8.3,16800.0,5.5339,5.5339,5.5205,5.5272,16800.0
2006-01-11 13:30:00,8.3,8.32,8.3,8.31,12800.0,5.5272,5.5405,5.5272,5.5339,12800.0
2006-01-11 14:00:00,8.31,8.33,8.31,8.32,30400.0,5.5339,5.5472,5.5339,5.5405,30400.0
2006-01-11 14:30:00,8.32,8.32,8.31,8.31,28400.0,5.5405,5.5405,5.5339,5.5339,28400.0
2006-01-11 15:00:00,8.3,8.32,8.3,8.31,50400.0,5.5272,5.5405,5.5272,5.5339,50400.0
2006-01-11 15:30:00,8.31,8.31,8.31,8.31,46800.0,5.5339,5.5339,5.5339,5.5339,46800.0
2006-01-12 09:30:00,8.31,8.36,8.31,8.34,66400.0,5.5339,5.5672,5.5339,5.5538,66400.0
2006-01-12 10:00:00,8.34,8.35,8.33,8.34,74000.0,5.5538,5.5605,5.5472,5.5538,74000.0
2006-01-12 10:30:00,8.34,8.35,8.33,8.34,65200.0,5.5538,5.5605,5.5472,5.5538,65200.0
2006-01-12 11:00:00,8.34,8.35,8.34,8.35,48800.0,5.5538,5.5605,5.5538,5.5605,48800.0
2006-01-12 11:30:00,8.34,8.35,8.34,8.34,49200.0,5.5538,5.5605,5.5538,5.5538,49200.0
2006-01-12 12:00:00,8.34,8.34,8.31,8.31,58000.0,5.5538,5.5538,5.5339,5.5339,58000.0
2006-01-12 12:30:00,8.31,8.32,8.31,8.32,49600.0,5.5339,5.5405,5.5339,5.5405,49600.0
2006-01-12 13:00:00,8.32,8.34,8.32,8.34,73600.0,5.5405,5.5538,5.5405,5.5538,73600.0
2006-01-12 13:30:00,8.34,8.35,8.33,8.34,72800.0,5.5538,5.5605,5.5472,5.5538,72800.0
2006-01-12 14:00:00,8.33,8.34,8.33,8.34,62000.0,5.5472,5.5538,5.5472,5.5538,62000.0
2006-01-12 14:30:00,8.34,8.34,8.33,8.33,70000.0,5.5538,5.5538,5.5472,5.5472,70000.0
2006-01-12 15:00:00,8.34,8.34,8.32,8.33,52000.0,5.5538,5.5538,5.5405,5.5472,52000.0
2006-01-12 15:30:00,8.33,8.35,8.33,8.35,293600.0,5.5472,5.5605,5.5472,5.5605,293600.0
2006-01-13 09:30:00,8.34,8.35,8.33,8.34,65200.0,5.5538,5.5605,5.5472,5.5538,65200.0
2006-01-13 10:00:00,8.34,8.36,8.33,8.35,58800.0,5.5538,5.5672,5.5472,5.5605,58800.0
2006-01-13 10:30:00,8.36,8.37,8.35,8.37,73200.0,5.5672,5.5738,5.5605,5.5738,73200.0
2006-01-13 11:00:00,8.37,8.37,8.35,8.36,47200.0,5.5738,5.5738,5.5605,5.5672,47200.0
2006-01-13 11:30:00,8.35,8.37,8.34,8.35,34000.0,5.5605,5.5738,5.5538,5.5605,34000.0
2006-01-13 12:00:00,8.34,8.36,8.34,8.36,24800.0,5.5538,5.5672,5.5538,5.5672,24800.0
2006-01-13 12:30:00,8.36,8.36,8.31,8.32,41600.0,5.5672,5.5672,5.5339,5.5405,41600.0
2006-01-13 13:00:00,8.32,8.34,8.32,8.34,46400.0,5.5405,5.5538,5.5405,5.5538,46400.0
2006-01-13 13:30:00,8.35,8.37,8.35,8.37,34800.0,5.5605,5.5738,5.5605,5.5738,34800.0
2006-01-13 14:00:00,8.36,8.37,8.33,8.34,74400.0,5.5672,5.5738,5.5472,5.5538,74400.0
2006-01-13 14:30:00,8.34,8.34,8.33,8.34,57600.0,5.5538,5.5538,5.5472,5.5538,57600.0
2006-01-13 15:00:00,8.34,8.35,8.34,8.35,53200.0,5.5538,5.5605,5.5538,5.5605,53200.0
2006-01-13 15:30:00,8.35,8.36,8.34,8.34,137200.0,5.5605,5.5672,5.5538,5.5538,137200.0
2006-01-17 09:30:00,8.28,8.33,8.25,8.32,53200.0,5.5139,5.5472,5.4939,5.5405,53200.0
2006-01-17 10:00:00,8.33,8.36,8.33,8.36,34800.0,5.5472,5.5672,5.5472,5.5672,34800.0
2006-01-17 10:30:00,8.36,8.37,8.35,8.36,47600.0,5.5672,5.5738,5.5605,5.5672,47600.0
2006-01-17 11:00:00,8.37,8.38,8.37,8.38,54400.0,5.5738,5.5805,5.5738,5.5805,54400.0
2006-01-17 11:30:00,8.38,8.38,8.36,8.36,54400.0,5.5805,5.5805,5.5672,5.5672,54400.0
2006-01-17 12:00:00,8.36,8.36,8.33,8.34,41200.0,5.5672,5.5672,5.5472,5.5538,41200.0
2006-01-17 12:30:00,8.34,8.35,8.33,8.34,32400.0,5.5538,5.5605,5.5472,5.5538,32400.0
2006-01-17 13:00:00,8.34,8.34,8.32,8.33,32400.0,5.5538,5.5538,5.5405,5.5472,32400.0
2006-01-17 13:30:00,8.34,8.36,8.33,8.36,27200.0,5.5538,5.5672,5.5472,5.5672,27200.0
2006-01-17 14:00:00,8.35,8.37,8.34,8.35,48400.0,5.5605,5.5738,5.5538,5.5605,48400.0
2006-01-17 14:30:00,8.34,8.37,8.33,8.37,60400.0,5.5538,5.5738,5.5472,5.5738,60400.0
2006-01-17 15:00:00,8.37,8.37,8.36,8.36,42400.0,5.5738,5.5738,5.5672,5.5672,42400.0
2006-01-17 15:30:00,8.36,8.36,8.33,8.35,103600.0,5.5672,5.5672,5.5472,5.5605,103600.0
2006-01-18 09:30:00,8.31,8.42,8.31,8.41,208400.0,5.5566,5.6302,5.5566,5.6235,208400.0
2006-01-18 10:00:00,8.41,8.49,8.41,8.49,138400.0,5.6235,5.677,5.6235,5.677,138400.0
2006-01-18 10:30:00,8.48,8.49,8.47,8.48,76000.0,5.6703,5.677,5.6636,5.6703,76000.0
2006-01-18 11:00:00,8.48,8.48,8.47,8.48,60800.0,5.6703,5.6703,5.6636,5.6703,60800.0
2006-01-18 11:30:00,8.48,8.48,8.46,8.48,60400.0,5.6703,5.6703,5.6569,5.6703,60400.0
2006-01-18 12:00:00,8.48,8.49,8.47,8.47,80000.0,5.6703,5.677,5.6636,5.6636,80000.0
2006-01-18 12:30:00,8.47,8.47,8.4,8.41,152000.0,5.6636,5.6636,5.6168,5.6235,152000.0
2006-01-18 13:00:00,8.42,8.46,8.42,8.46,79600.0,5.6302,5.6569,5.6302,5.6569,79600.0
2006-01-18 13:30:00,8.45,8.48,8.44,8.48,52000.0,5.6503,5.6703,5.6436,5.6703,52000.0
2006-01-18 14:00:00,8.48,8.52,8.48,8.51,96800.0,5.6703,5.6971,5.6703,5.6904,96800.0
2006-01-18 14:30:00,8.51,8.52,8.51,8.51,81200.0,5.6904,5.6971,5.6904,5.6904,81200.0
2006-01-18 15:00:00,8.51,8.51,8.49,8.49,118800.0,5.6904,5.6904,5.677,5.677,118800.0
2006-01-18 15:30:00,8.49,8.51,8.49,8.5,168000.0,5.677,5.6904,5.677,5.6837,168000.0
2006-01-19 09:30:00,8.56,8.59,8.55,8.55,45600.0,5.7238,5.7439,5.7171,5.7171,45600.0
2006-01-19 10:00:00,8.55,8.56,8.53,8.53,43600.0,5.7171,5.7238,5.7037,5.7037,43600.0
2006-01-19 10:30:00,8.53,8.53,8.48,8.5,102800.0,5.7037,5.7037,5.6703,5.6837,102800.0
2006-01-19 11:00:00,8.5,8.5,8.46,8.46,31600.0,5.6837,5.6837,5.6569,5.6569,31600.0
2006-01-19 11:30:00,8.46,8.46,8.46,8.46,42400.0,5.6569,5.6569,5.6569,5.6569,42400.0
2006-01-19 12:00:00,8.46,8.46,8.39,8.4,133200.0,5.6569,5.6569,5.6101,5.6168,133200.0
2006-01-19 12:30:00,8.39,8.42,8.39,8.39,86400.0,5.6101,5.6302,5.6101,5.6101,86400.0
2006-01-19 13:00:00,8.4,8.41,8.38,8.38,58000.0,5.6168,5.6235,5.6034,5.6034,58000.0
2006-01-19 13:30:00,8.38,8.38,8.37,8.37,70800.0,5.6034,5.6034,5.5968,5.5968,70800.0
2006-01-19 14:00:00,8.37,8.38,8.35,8.38,296000.0,5.5968,5.6034,5.5834,5.6034,296000.0
2006-01-19 14:30:00,8.38,8.38,8.37,8.38,63200.0,5.6034,5.6034,5.5968,5.6034,63200.0
2006-01-19 15:00:00,8.38,8.4,8.37,8.4,85600.0,5.6034,5.6168,5.5968,5.6168,85600.0
2006-01-19 15:30:00,8.4,8.41,8.36,8.4,222800.0,5.6168,5.6235,5.5901,5.6168,222800.0
2006-01-20 09:30:00,8.39,8.43,8.37,8.41,36000.0,5.6101,5.6369,5.5968,5.6235,36000.0
2006-01-20 10:00:00,8.4,8.4,8.38,8.38,21200.0,5.6168,5.6168,5.6034,5.6034,21200.0
2006-01-20 10:30:00,8.38,8.38,8.37,8.38,32800.0,5.6034,5.6034,5.5968,5.6034,32800.0
2006-01-20 11:00:00,8.38,8.4,8.37,8.4,24000.0,5.6034,5.6168,5.5968,5.6168,24000.0
2006-01-20 11:30:00,8.4,8.4,8.35,8.35,27200.0,5.6168,5.6168,5.5834,5.5834,27200.0
2006-01-20 12:00:00,8.35,8.35,8.32,8.34,57600.0,5.5834,5.5834,5.5633,5.5767,57600.0
2006-01-20 12:30:00,8.34,8.35,8.34,8.35,17600.0,5.5767,5.5834,5.5767,5.5834,17600.0
2006-01-20 13:00:00,8.34,8.35,8.33,8.35,15200.0,5.5767,5.5834,5.57,5.5834,15200.0
2006-01-20 13:30:00,8.34,8.35,8.32,8.32,14800.0,5.5767,5.5834,5.5633,5.5633,14800.0
2006-01-20 14:00:00,8.33,8.34,8.33,8.33,21200.0,5.57,5.5767,5.57,5.57,21200.0
2006-01-20 14:30:00,8.34,8.35,8.32,8.33,39200.0,5.5767,5.5834,5.5633,5.57,39200.0
2006-01-20 15:00:00,8.33,8.34,8.32,8.32,47600.0,5.57,5.5767,5.5633,5.5633,47600.0
2006-01-20 15:30:00,8.33,8.34,8.31,8.34,194800.0,5.57,5.5767,5.5566,5.5767,194800.0
2006-01-23 09:30:00,8.33,8.35,8.31,8.32,63200.0,5.57,5.5834,5.5566,5.5633,63200.0
2006-01-23 10:00:00,8.32,8.36,8.32,8.35,19200.0,5.5633,5.5901,5.5633,5.5834,19200.0
2006-01-23 10:30:00,8.35,8.36,8.34,8.34,20400.0,5.5834,5.5901,5.5767,5.5767,20400.0
2006-01-23 11:00:00,8.35,8.36,8.35,8.36,17200.0,5.5834,5.5901,5.5834,5.5901,17200.0
2006-01-23 11:30:00,8.36,8.37,8.36,8.37,25200.0,5.5901,5.5968,5.5901,5.5968,25200.0
2006-01-23 12:00:00,8.37,8.37,8.35,8.35,21200.0,5.5968,5.5968,5.5834,5.5834,21200.0
2006-01-23 12:30:00,8.36,8.36,8.35,8.35,22400.0,5.5901,5.5901,5.5834,5.5834,22400.0
2006-01-23 13:00:00,8.36,8.4,8.35,8.39,112800.0,5.5901,5.6168,5.5834,5.6101,112800.0
2006-01-23 13:30:00,8.39,8.44,8.39,8.44,105600.0,5.6101,5.6436,5.6101,5.6436,105600.0
2006-01-23 14:00:00,8.44,8.47,8.43,8.47,114000.0,5.6436,5.6636,5.6369,5.6636,114000.0
2006-01-23 14:30:00,8.47,8.5,8.47,8.47,146800.0,5.6636,5.6837,5.6636,5.6636,146800.0
2006-01-23 15:00:00,8.48,8.52,8.47,8.51,284400.0,5.6703,5.6971,5.6636,5.6904,284400.0
2006-01-23 15:30:00,8.51,8.53,8.51,8.52,218400.0,5.6904,5.7037,5.6904,5.6971,218400.0
2006-01-24 09:30:00,8.51,8.56,8.51,8.53,20800.0,5.6904,5.7238,5.6904,5.7037,20800.0
2006-01-24 10:00:00,8.53,8.53,8.52,8.52,32000.0,5.7037,5.7037,5.6971,5.6971,32000.0
2006-01-24 10:30:00,8.52,8.53,8.51,8.53,125200.0,5.6971,5.7037,5.6904,5.7037,125200.0
2006-01-24 11:00:00,8.53,8.53,8.53,8.53,26800.0,5.7037,5.7037,5.7037,5.7037,26800.0
2006-01-24 11:30:00,8.53,8.53,8.53,8.53,14800.0,5.7037,5.7037,5.7037,5.7037,14800.0
2006-01-24 12:00:00,8.53,8.54,8.5,8.51,64400.0,5.7037,5.7104,5.6837,5.6904,64400.0
2006-01-24 12:30:00,8.5,8.52,8.49,8.51,20400.0,5.6837,5.6971,5.677,5.6904,20400.0
2006-01-24 13:00:00,8.51,8.51,8.5,8.51,22800.0,5.6904,5.6904,5.6837,5.6904,22800.0
2006-01-24 13:30:00,8.5,8.52,8.5,8.52,16400.0,5.6837,5.6971,5.6837,5.6971,16400.0
2006-01-24 14:00:00,8.53,8.55,8.49,8.49,151200.0,5.7037,5.7171,5.677,5.677,151200.0
2006-01-24 14:30:00,8.49,8.5,8.47,8.48,60800.0,5.677,5.6837,5.6636,5.6703,60800.0
2006-01-24 15:00:00,8.47,8.49,8.47,8.47,67200.0,5.6636,5.677,5.6636,5.6636,67200.0
2006-01-24 15:30:00,8.47,8.47,8.45,8.45,212800.0,5.6636,5.6636,5.6503,5.6503,212800.0
2006-01-25 09:30:00,8.41,8.49,8.41,8.45,71200.0,5.6235,5.677,5.6235,5.6503,71200.0
2006-01-25 10:00:00,8.46,8.46,8.4,8.4,31600.0,5.6569,5.6569,5.6168,5.6168,31600.0
2006-01-25 10:30:00,8.41,8.42,8.38,8.42,32400.0,5.6235,5.6302,5.6034,5.6302,32400.0
2006-01-25 11:00:00,8.42,8.42,8.38,8.38,30000.0,5.6302,5.6302,5.6034,5.6034,30000.0
2006-01-25 11:30:00,8.38,8.38,8.32,8.33,86800.0,5.6034,5.6034,5.5633,5.57,86800.0
2006-01-25 12:00:00,8.33,8.35,8.33,8.33,69600.0,5.57,5.5834,5.57,5.57,69600.0
2006-01-25 12:30:00,8.34,8.35,8.33,8.35,72000.0,5.5767,5.5834,5.57,5.5834,72000.0
2006-01-25 13:00:00,8.35,8.37,8.35,8.36,93200.0,5.5834,5.5968,5.5834,5.5901,93200.0
2006-01-25 13:30:00,8.36,8.38,8.35,8.37,27200.0,5.5901,5.6034,5.5834,5.5968,27200.0
2006-01-25 14:00:00,8.36,8.37,8.34,8.35,37200.0,5.5901,5.5968,5.5767,5.5834,37200.0
2006-01-25 14:30:00,8.35,8.38,8.35,8.35,54800.0,5.5834,5.6034,5.5834,5.5834,54800.0
2006-01-25 15:00:00,8.35,8.38,8.35,8.38,64400.0,5.5834,5.6034,5.5834,5.6034,64400.0
2006-01-25 15:30:00,8.38,8.38,8.37,8.38,152000.0,5.6034,5.6034,5.5968,5.6034,152000.0
2006-01-26 09:30:00,8.39,8.46,8.38,8.46,99600.0,5.6101,5.6569,5.6034,5.6569,99600.0
2006-01-26 10:00:00,8.45,8.45,8.42,8.42,30400.0,5.6503,5.6503,5.6302,5.6302,30400.0
2006-01-26 10:30:00,8.42,8.43,8.4,8.43,44400.0,5.6302,5.6369,5.6168,5.6369,44400.0
2006-01-26 11:00:00,8.43,8.44,8.42,8.43,24400.0,5.6369,5.6436,5.6302,5.6369,24400.0
2006-01-26 11:30:00,8.43,8.44,8.43,8.43,28800.0,5.6369,5.6436,5.6369,5.6369,28800.0
2006-01-26 12:00:00,8.43,8.47,8.43,8.46,134400.0,5.6369,5.6636,5.6369,5.6569,134400.0
2006-01-26 12:30:00,8.46,8.46,8.43,8.43,23600.0,5.6569,5.6569,5.6369,5.6369,23600.0
2006-01-26 13:00:00,8.44,8.44,8.42,8.42,31600.0,5.6436,5.6436,5.6302,5.6302,31600.0
2006-01-26 13:30:00,8.42,8.44,8.42,8.44,53200.0,5.6302,5.6436,5.6302,5.6436,53200.0
2006-01-26 14:00:00,8.44,8.45,8.43,8.45,78000.0,5.6436,5.6503,5.6369,5.6503,78000.0
2006-01-26 14:30:00,8.45,8.46,8.45,8.46,52800.0,5.6503,5.6569,5.6503,5.6569,52800.0
2006-01-26 15:00:00,8.46,8.47,8.46,8.46,87600.0,5.6569,5.6636,5.6569,5.6569,87600.0
2006-01-26 15:30:00,8.46,8.49,8.45,8.47,182000.0,5.6569,5.677,5.6503,5.6636,182000.0
2006-01-27 09:30:00,8.5,8.51,8.44,8.47,45200.0,5.6837,5.6904,5.6436,5.6636,45200.0
2006-01-27 10:00:00,8.47,8.53,8.47,8.5,92400.0,5.6636,5.7037,5.6636,5.6837,92400.0
2006-01-27 10:30:00,8.5,8.52,8.5,8.51,30000.0,5.6837,5.6971,5.6837,5.6904,30000.0
2006-01-27 11:00:00,8.51,8.51,8.49,8.51,23600.0,5.6904,5.6904,5.677,5.6904,23600.0
2006-01-27 11:30:00,8.52,8.53,8.5,8.51,80000.0,5.6971,5.7037,5.6837,5.6904,80000.0
2006-01-27 12:00:00,8.51,8.52,8.5,8.5,21200.0,5.6904,5.6971,5.6837,5.6837,21200.0
2006-01-27 12:30:00,8.5,8.5,8.48,8.48,16000.0,5.6837,5.6837,5.6703,5.6703,16000.0
2006-01-27 13:00:00,8.48,8.48,8.46,8.48,30000.0,5.6703,5.6703,5.6569,5.6703,30000.0
2006-01-27 13:30:00,8.48,8.48,8.46,8.47,28800.0,5.6703,5.6703,5.6569,5.6636,28800.0
2006-01-27 14:00:00,8.47,8.49,8.47,8.49,33600.0,5.6636,5.677,5.6636,5.677,33600.0
2006-01-27 14:30:00,8.48,8.48,8.45,8.47,24400.0,5.6703,5.6703,5.6503,5.6636,24400.0
2006-01-27 15:00:00,8.47,8.49,8.47,8.48,137200.0,5.6636,5.677,5.6636,5.6703,137200.0
2006-01-27 15:30:00,8.48,8.5,8.46,8.49,136400.0,5.6703,5.6837,5.6569,5.677,136400.0
2006-01-30 09:30:00,8.47,8.47,8.44,8.45,40800.0,5.6636,5.6636,5.6436,5.6503,40800.0
2006-01-30 10:00:00,8.45,8.45,8.39,8.4,54800.0,5.6503,5.6503,5.6101,5.6168,54800.0
2006-01-30 10:30:00,8.39,8.4,8.38,8.39,66800.0,5.6101,5.6168,5.6034,5.6101,66800.0
2006-01-30 11:00:00,8.39,8.39,8.38,8.39,31600.0,5.6101,5.6101,5.6034,5.6101,31600.0
2006-01-30 11:30:00,8.38,8.39,8.36,8.36,72800.0,5.6034,5.6101,5.5901,5.5901,72800.0
2006-01-30 12:00:00,8.36,8.38,8.35,8.38,42400.0,5.5901,5.6034,5.5834,5.6034,42400.0
2006-01-30 12:30:00,8.38,8.44,8.38,8.43,145200.0,5.6034,5.6436,5.6034,5.6369,145200.0
2006-01-30 13:00:00,8.43,8.43,8.4,8.4,38000.0,5.6369,5.6369,5.6168,5.6168,38000.0
2006-01-30 13:30:00,8.4,8.43,8.4,8.41,100000.0,5.6168,5.6369,5.6168,5.6235,100000.0
2006-01-30 14:00:00,8.42,8.43,8.41,8.42,66400.0,5.6302,5.6369,5.6235,5.6302,66400.0
2006-01-30 14:30:00,8.42,8.43,8.39,8.42,147200.0,5.6302,5.6369,5.6101,5.6302,147200.0
2006-01-30 15:00:00,8.42,8.43,8.42,8.42,114400.0,5.6302,5.6369,5.6302,5.6302,114400.0
2006-01-30 15:30:00,8.42,8.49,8.42,8.47,400800.0,5.6302,5.677,5.6302,5.6636,400800.0
2006-01-31 09:30:00,8.5,8.59,8.49,8.57,71200.0,5.6837,5.7439,5.677,5.7305,71200.0
2006-01-31 10:00:00,8.59,8.6,8.53,8.54,40400.0,5.7439,5.7506,5.7037,5.7104,40400.0
2006-01-31 10:30:00,8.54,8.54,8.53,8.53,32400.0,5.7104,5.7104,5.7037,5.7037,32400.0
2006-01-31 11:00:00,8.53,8.53,8.5,8.5,14400.0,5.7037,5.7037,5.6837,5.6837,14400.0
2006-01-31 11:30:00,8.5,8.5,8.49,8.49,39600.0,5.6837,5.6837,5.677,5.677,39600.0
2006-01-31 12:00:00,8.48,8.49,8.48,8.49,28800.0,5.6703,5.677,5.6703,5.677,28800.0
2006-01-31 12:30:00,8.49,8.5,8.49,8.49,24800.0,5.677,5.6837,5.677,5.677,24800.0
2006-01-31 13:00:00,8.49,8.49,8.45,8.45,92400.0,5.677,5.677,5.6503,5.6503,92400.0
2006-01-31 13:30:00,8.45,8.47,8.44,8.45,83200.0,5.6503,5.6636,5.6436,5.6503,83200.0
2006-01-31 14:00:00,8.45,8.45,8.38,8.4,86800.0,5.6503,5.6503,5.6034,5.6168,86800.0
2006-01-31 14:30:00,8.39,8.43,8.38,8.42,99200.0,5.6101,5.6369,5.6034,5.6302,99200.0
2006-01-31 15:00:00,8.44,8.46,8.38,8.38,158400.0,5.6436,5.6569,5.6034,5.6034,158400.0
2006-01-31 15:30:00,8.39,8.43,8.38,8.42,103200.0,5.6101,5.6369,5.6034,5.6302,103200.0
2006-02-01 09:30:00,8.4,8.47,8.39,8.47,51200.0,5.6168,5.6636,5.6101,5.6636,51200.0
2006-02-01 10:00:00,8.47,8.47,8.45,8.45,54400.0,5.6636,5.6636,5.6503,5.6503,54400.0
2006-02-01 10:30:00,8.45,8.45,8.41,8.44,87600.0,5.6503,5.6503,5.6235,5.6436,87600.0
2006-02-01 11:00:00,8.44,8.51,8.43,8.51,130800.0,5.6436,5.6904,5.6369,5.6904,130800.0
2006-02-01 11:30:00,8.51,8.53,8.5,8.51,104400.0,5.6904,5.7037,5.6837,5.6904,104400.0
2006-02-01 12:00:00,8.5,8.51,8.48,8.49,45600.0,5.6837,5.6904,5.6703,5.677,45600.0
2006-02-01 12:30:00,8.49,8.49,8.46,8.46,50800.0,5.677,5.677,5.6569,5.6569,50800.0
2006-02-01 13:00:00,8.47,8.47,8.45,8.46,42400.0,5.6636,5.6636,5.6503,5.6569,42400.0
2006-02-01 13:30:00,8.46,8.46,8.44,8.44,53600.0,5.6569,5.6569,5.6436,5.6436,53600.0
2006-02-01 14:00:00,8.45,8.46,8.44,8.44,64400.0,5.6503,5.6569,5.6436,5.6436,64400.0
2006-02-01 14:30:00,8.44,8.45,8.42,8.43,110800.0,5.6436,5.6503,5.6302,5.6369,110800.0
2006-02-01 15:00:00,8.43,8.44,8.4,8.42,110800.0,5.6369,5.6436,5.6168,5.6302,110800.0
2006-02-01 15:30:00,8.42,8.44,8.41,8.43,148400.0,5.6302,5.6436,5.6235,5.6369,148400.0
2006-02-02 09:30:00,8.38,8.47,8.38,8.46,42800.0,5.6034,5.6636,5.6034,5.6569,42800.0
2006-02-02 10:00:00,8.46,8.49,8.46,8.47,69200.0,5.6569,5.677,5.6569,5.6636,69200.0
2006-02-02 10:30:00,8.47,8.47,8.45,8.47,61200.0,5.6636,5.6636,5.6503,5.6636,61200.0
2006-02-02 11:00:00,8.47,8.51,8.47,8.5,117600.0,5.6636,5.6904,5.6636,5.6837,117600.0
2006-02-02 11:30:00,8.5,8.54,8.5,8.54,89200.0,5.6837,5.7104,5.6837,5.7104,89200.0
2006-02-02 12:00:00,8.55,8.57,8.53,8.56,79200.0,5.7171,5.7305,5.7037,5.7238,79200.0
2006-02-02 12:30:00,8.56,8.59,8.56,8.58,64800.0,5.7238,5.7439,5.7238,5.7372,64800.0
2006-02-02 13:00:00,8.59,8.59,8.55,8.55,40400.0,5.7439,5.7439,5.7171,5.7171,40400.0
2006-02-02 13:30:00,8.54,8.56,8.53,8.54,80000.0,5.7104,5.7238,5.7037,5.7104,80000.0
2006-02-02 14:00:00,8.54,8.56,8.54,8.54,112400.0,5.7104,5.7238,5.7104,5.7104,112400.0
2006-02-02 14:30:00,8.54,8.58,8.54,8.57,56400.0,5.7104,5.7372,5.7104,5.7305,56400.0
2006-02-02 15:00:00,8.57,8.6,8.56,8.59,124400.0,5.7305,5.7506,5.7238,5.7439,124400.0
2006-02-02 15:30:00,8.59,8.63,8.58,8.61,339200.0,5.7439,5.7706,5.7372,5.7572,339200.0
2006-02-03 09:30:00,8.61,8.7,8.61,8.68,108800.0,5.7572,5.8174,5.7572,5.804,108800.0
2006-02-03 10:00:00,8.68,8.71,8.67,8.69,97200.0,5.804,5.8241,5.7974,5.8107,97200.0
2006-02-03 10:30:00,8.69,8.7,8.69,8.69,74400.0,5.8107,5.8174,5.8107,5.8107,74400.0
2006-02-03 11:00:00,8.69,8.69,8.68,8.68,41200.0,5.8107,5.8107,5.804,5.804,41200.0
2006-02-03 11:30:00,8.68,8.69,8.68,8.68,45600.0,5.804,5.8107,5.804,5.804,45600.0
2006-02-03 12:00:00,8.69,8.69,8.69,8.69,34000.0,5.8107,5.8107,5.8107,5.8107,34000.0
2006-02-03 12:30:00,8.69,8.74,8.69,8.72,122400.0,5.8107,5.8442,5.8107,5.8308,122400.0
2006-02-03 13:00:00,8.72,8.75,8.72,8.74,96800.0,5.8308,5.8509,5.8308,5.8442,96800.0
2006-02-03 13:30:00,8.74,8.74,8.71,8.71,34800.0,5.8442,5.8442,5.8241,5.8241,34800.0
2006-02-03 14:00:00,8.72,8.73,8.69,8.7,108400.0,5.8308,5.8375,5.8107,5.8174,108400.0
2006-02-03 14:30:00,8.7,8.72,8.7,8.72,72800.0,5.8174,5.8308,5.8174,5.8308,72800.0
2006-02-03 15:00:00,8.72,8.73,8.69,8.69,157600.0,5.8308,5.8375,5.8107,5.8107,157600.0
2006-02-03 15:30:00,8.7,8.7,8.69,8.69,155600.0,5.8174,5.8174,5.8107,5.8107,155600.0
2006-02-06 09:30:00,8.71,8.77,8.71,8.72,80000.0,5.8241,5.8642,5.8241,5.8308,80000.0
2006-02-06 10:00:00,8.73,8.74,8.65,8.65,72400.0,5.8375,5.8442,5.784,5.784,72400.0
2006-02-06 10:30:00,8.65,8.69,8.64,8.69,109600.0,5.784,5.8107,5.7773,5.8107,109600.0
2006-02-06 11:00:00,8.69,8.7,8.69,8.7,87600.0,5.8107,5.8174,5.8107,5.8174,87600.0
2006-02-06 11:30:00,8.7,8.71,8.7,8.7,50400.0,5.8174,5.8241,5.8174,5.8174,50400.0
2006-02-06 12:00:00,8.7,8.71,8.69,8.7,81200.0,5.8174,5.8241,5.8107,5.8174,81200.0
2006-02-06 12:30:00,8.7,8.7,8.69,8.69,51600.0,5.8174,5.8174,5.8107,5.8107,51600.0
2006-02-06 13:00:00,8.69,8.69,8.68,8.69,64000.0,5.8107,5.8107,5.804,5.8107,64000.0
2006-02-06 13:30:00,8.69,8.69,8.65,8.66,134400.0,5.8107,5.8107,5.784,5.7907,134400.0
2006-02-06 14:00:00,8.66,8.66,8.62,8.64,74400.0,5.7907,5.7907,5.7639,5.7773,74400.0
2006-02-06 14:30:00,8.64,8.65,8.63,8.65,50000.0,5.7773,5.784,5.7706,5.784,50000.0
2006-02-06 15:00:00,8.65,8.65,8.63,8.64,63200.0,5.784,5.784,5.7706,5.7773,63200.0
2006-02-06 15:30:00,8.64,8.64,8.59,8.6,152400.0,5.7773,5.7773,5.7439,5.7506,152400.0
2006-02-07 09:30:00,8.57,8.66,8.57,8.64,54400.0,5.7305,5.7907,5.7305,5.7773,54400.0
2006-02-07 10:00:00,8.64,8.64,8.58,8.58,29600.0,5.7773,5.7773,5.7372,5.7372,29600.0
2006-02-07 10:30:00,8.58,8.58,8.54,8.55,35600.0,5.7372,5.7372,5.7104,5.7171,35600.0
2006-02-07 11:00:00,8.54,8.57,8.54,8.56,36000.0,5.7104,5.7305,5.7104,5.7238,36000.0
2006-02-07 11:30:00,8.56,8.58,8.56,8.56,31600.0,5.7238,5.7372,5.7238,5.7238,31600.0
2006-02-07 12:00:00,8.56,8.56,8.54,8.54,34000.0,5.7238,5.7238,5.7104,5.7104,34000.0
2006-02-07 12:30:00,8.54,8.55,8.54,8.55,9600.0,5.7104,5.7171,5.7104,5.7171,9600.0
2006-02-07 13:00:00,8.55,8.55,8.53,8.54,30400.0,5.7171,5.7171,5.7037,5.7104,30400.0
2006-02-07 13:30:00,8.54,8.55,8.53,8.54,24000.0,5.7104,5.7171,5.7037,5.7104,24000.0
2006-02-07 14:00:00,8.54,8.55,8.53,8.55,44400.0,5.7104,5.7171,5.7037,5.7171,44400.0
2006-02-07 14:30:00,8.55,8.55,8.53,8.53,68000.0,5.7171,5.7171,5.7037,5.7037,68000.0
2006-02-07 15:00:00,8.53,8.54,8.52,8.53,51600.0,5.7037,5.7104,5.6971,5.7037,51600.0
2006-02-07 15:30:00,8.53,8.54,8.53,8.54,104800.0,5.7037,5.7104,5.7037,5.7104,104800.0
2006-02-08 09:30:00,8.56,8.58,8.55,8.57,48400.0,5.7238,5.7372,5.7171,5.7305,48400.0
2006-02-08 10:00:00,8.57,8.57,8.56,8.57,125200.0,5.7305,5.7305,5.7238,5.7305,125200.0
2006-02-08 10:30:00,8.56,8.57,8.56,8.56,146000.0,5.7238,5.7305,5.7238,5.7238,146000.0
2006-02-08 11:00:00,8.56,8.56,8.56,8.56,18400.0,5.7238,5.7238,5.7238,5.7238,18400.0
2006-02-08 11:30:00,8.56,8.56,8.55,8.55,24400.0,5.7238,5.7238,5.7171,5.7171,24400.0
2006-02-08 12:00:00,8.55,8.56,8.55,8.56,24400.0,5.7171,5.7238,5.7171,5.7238,24400.0
2006-02-08 12:30:00,8.56,8.56,8.55,8.56,11200.0,5.7238,5.7238,5.7171,5.7238,11200.0
2006-02-08 13:00:00,8.56,8.56,8.52,8.52,91600.0,5.7238,5.7238,5.6971,5.6971,91600.0
2006-02-08 13:30:00,8.52,8.52,8.51,8.52,43200.0,5.6971,5.6971,5.6904,5.6971,43200.0
2006-02-08 14:00:00,8.52,8.54,8.52,8.53,36800.0,5.6971,5.7104,5.6971,5.7037,36800.0
2006-02-08 14:30:00,8.53,8.54,8.53,8.54,18000.0,5.7037,5.7104,5.7037,5.7104,18000.0
2006-02-08 15:00:00,8.54,8.56,8.54,8.55,83200.0,5.7104,5.7238,5.7104,5.7171,83200.0
2006-02-08 15:30:00,8.55,8.56,8.53,8.53,97200.0,5.7171,5.7238,5.7037,5.7037,97200.0
2006-02-09 09:30:00,8.53,8.62,8.53,8.6,54400.0,5.7037,5.7639,5.7037,5.7506,54400.0
2006-02-09 10:00:00,8.6,8.6,8.56,8.57,35600.0,5.7506,5.7506,5.7238,5.7305,35600.0
2006-02-09 10:30:00,8.57,8.58,8.56,8.57,56000.0,5.7305,5.7372,5.7238,5.7305,56000.0
2006-02-09 11:00:00,8.57,8.57,8.55,8.55,38800.0,5.7305,5.7305,5.7171,5.7171,38800.0
2006-02-09 11:30:00,8.55,8.56,8.54,8.55,40000.0,5.7171,5.7238,5.7104,5.7171,40000.0
2006-02-09 12:00:00,8.55,8.55,8.54,8.55,48000.0,5.7171,5.7171,5.7104,5.7171,48000.0
2006-02-09 12:30:00,8.55,8.58,8.54,8.56,37600.0,5.7171,5.7372,5.7104,5.7238,37600.0
2006-02-09 13:00:00,8.57,8.59,8.56,8.58,123600.0,5.7305,5.7439,5.7238,5.7372,123600.0
2006-02-09 13:30:00,8.58,8.59,8.57,8.57,84000.0,5.7372,5.7439,5.7305,5.7305,84000.0
2006-02-09 14:00:00,8.57,8.61,8.56,8.58,205600.0,5.7305,5.7572,5.7238,5.7372,205600.0
2006-02-09 14:30:00,8.59,8.59,8.57,8.59,60800.0,5.7439,5.7439,5.7305,5.7439,60800.0
2006-02-09 15:00:00,8.59,8.59,8.58,8.59,73200.0,5.7439,5.7439,5.7372,5.7439,73200.0
2006-02-09 15:30:00,8.59,8.59,8.55,8.56,73600.0,5.7439,5.7439,5.7171,5.7238,73600.0
2006-02-10 09:30:00,8.52,8.57,8.5,8.53,84000.0,5.6971,5.7305,5.6837,5.7037,84000.0
2006-02-10 10:00:00,8.53,8.56,8.51,8.56,56400.0,5.7037,5.7238,5.6904,5.7238,56400.0
2006-02-10 10:30:00,8.56,8.56,8.53,8.54,46800.0,5.7238,5.7238,5.7037,5.7104,46800.0
2006-02-10 11:00:00,8.54,8.56,8.54,8.55,34000.0,5.7104,5.7238,5.7104,5.7171,34000.0
2006-02-10 11:30:00,8.54,8.54,8.51,8.51,43200.0,5.7104,5.7104,5.6904,5.6904,43200.0
2006-02-10 12:00:00,8.51,8.52,8.51,8.52,31600.0,5.6904,5.6971,5.6904,5.6971,31600.0
2006-02-10 12:30:00,8.52,8.52,8.51,8.51,25600.0,5.6971,5.6971,5.6904,5.6904,25600.0
2006-02-10 13:00:00,8.51,8.52,8.5,8.51,75600.0,5.6904,5.6971,5.6837,5.6904,75600.0
2006-02-10 13:30:00,8.51,8.53,8.51,8.52,57600.0,5.6904,5.7037,5.6904,5.6971,57600.0
2006-02-10 14:00:00,8.52,8.55,8.52,8.54,43200.0,5.6971,5.7171,5.6971,5.7104,43200.0
2006-02-10 14:30:00,8.54,8.58,8.54,8.58,46400.0,5.7104,5.7372,5.7104,5.7372,46400.0
2006-02-10 15:00:00,8.58,8.58,8.56,8.56,38400.0,5.7372,5.7372,5.7238,5.7238,38400.0
2006-02-10 15:30:00,8.57,8.57,8.53,8.54,76400.0,5.7305,5.7305,5.7037,5.7104,76400.0
2006-02-13 09:30:00,8.53,8.63,8.53,8.58,48800.0,5.7037,5.7706,5.7037,5.7372,48800.0
2006-02-13 10:00:00,8.57,8.57,8.52,8.52,23200.0,5.7305,5.7305,5.6971,5.6971,23200.0
2006-02-13 10:30:00,8.52,8.55,8.52,8.53,29200.0,5.6971,5.7171,5.6971,5.7037,29200.0
2006-02-13 11:00:00,8.53,8.53,8.5,8.51,73200.0,5.7037,5.7037,5.6837,5.6904,73200.0
2006-02-13 11:30:00,8.5,8.51,8.5,8.51,38400.0,5.6837,5.6904,5.6837,5.6904,38400.0
2006-02-13 12:00:00,8.51,8.54,8.51,8.53,23600.0,5.6904,5.7104,5.6904,5.7037,23600.0
2006-02-13 12:30:00,8.53,8.54,8.52,8.54,24800.0,5.7037,5.7104,5.6971,5.7104,24800.0
2006-02-13 13:00:00,8.54,8.55,8.54,8.54,24800.0,5.7104,5.7171,5.7104,5.7104,24800.0
2006-02-13 13:30:00,8.54,8.55,8.53,8.55,31200.0,5.7104,5.7171,5.7037,5.7171,31200.0
2006-02-13 14:00:00,8.55,8.57,8.54,8.56,42000.0,5.7171,5.7305,5.7104,5.7238,42000.0
2006-02-13 14:30:00,8.56,8.57,8.56,8.57,38000.0,5.7238,5.7305,5.7238,5.7305,38000.0
2006-02-13 15:00:00,8.57,8.6,8.57,8.6,78800.0,5.7305,5.7506,5.7305,5.7506,78800.0
2006-02-13 15:30:00,8.6,8.6,8.58,8.59,58800.0,5.7506,5.7506,5.7372,5.7439,58800.0
2006-02-14 09:30:00,8.56,8.56,8.51,8.54,34400.0,5.7238,5.7238,5.6904,5.7104,34400.0
2006-02-14 10:00:00,8.54,8.54,8.52,8.53,20800.0,5.7104,5.7104,5.6971,5.7037,20800.0
2006-02-14 10:30:00,8.54,8.57,8.53,8.56,29600.0,5.7104,5.7305,5.7037,5.7238,29600.0
2006-02-14 11:00:00,8.58,8.61,8.57,8.6,42000.0,5.7372,5.7572,5.7305,5.7506,42000.0
2006-02-14 11:30:00,8.6,8.61,8.57,8.61,62400.0,5.7506,5.7572,5.7305,5.7572,62400.0
2006-02-14 12:00:00,8.61,8.61,8.6,8.6,10800.0,5.7572,5.7572,5.7506,5.7506,10800.0
2006-02-14 12:30:00,8.6,8.6,8.58,8.58,15600.0,5.7506,5.7506,5.7372,5.7372,15600.0
2006-02-14 13:00:00,8.58,8.59,8.58,8.59,86400.0,5.7372,5.7439,5.7372,5.7439,86400.0
2006-02-14 13:30:00,8.59,8.61,8.58,8.58,26800.0,5.7439,5.7572,5.7372,5.7372,26800.0
2006-02-14 14:00:00,8.58,8.6,8.57,8.6,37600.0,5.7372,5.7506,5.7305,5.7506,37600.0
2006-02-14 14:30:00,8.6,8.6,8.58,8.59,23600.0,5.7506,5.7506,5.7372,5.7439,23600.0
2006-02-14 15:00:00,8.59,8.6,8.58,8.59,30400.0,5.7439,5.7506,5.7372,5.7439,30400.0
2006-02-14 15:30:00,8.59,8.6,8.58,8.59,40800.0,5.7439,5.7506,5.7372,5.7439,40800.0
2006-02-15 09:30:00,8.59,8.59,8.5,8.5,54400.0,5.7439,5.7439,5.6837,5.6837,54400.0
2006-02-15 10:00:00,8.5,8.5,8.47,8.49,142800.0,5.6837,5.6837,5.6636,5.677,142800.0
2006-02-15 10:30:00,8.49,8.5,8.49,8.49,34800.0,5.677,5.6837,5.677,5.677,34800.0
2006-02-15 11:00:00,8.5,8.51,8.49,8.5,52000.0,5.6837,5.6904,5.677,5.6837,52000.0
2006-02-15 11:30:00,8.5,8.51,8.49,8.5,58000.0,5.6837,5.6904,5.677,5.6837,58000.0
2006-02-15 12:00:00,8.5,8.51,8.49,8.49,44400.0,5.6837,5.6904,5.677,5.677,44400.0
2006-02-15 12:30:00,8.49,8.49,8.48,8.49,36800.0,5.677,5.677,5.6703,5.677,36800.0
2006-02-15 13:00:00,8.48,8.5,8.48,8.49,30800.0,5.6703,5.6837,5.6703,5.677,30800.0
2006-02-15 13:30:00,8.49,8.51,8.49,8.51,20800.0,5.677,5.6904,5.677,5.6904,20800.0
2006-02-15 14:00:00,8.51,8.58,8.51,8.58,93600.0,5.6904,5.7372,5.6904,5.7372,93600.0
2006-02-15 14:30:00,8.59,8.59,8.57,8.59,58400.0,5.7439,5.7439,5.7305,5.7439,58400.0
2006-02-15 15:00:00,8.59,8.59,8.57,8.58,83600.0,5.7439,5.7439,5.7305,5.7372,83600.0
2006-02-15 15:30:00,8.57,8.59,8.56,8.57,136000.0,5.7305,5.7439,5.7238,5.7305,136000.0
2006-02-16 09:30:00,8.6,8.65,8.59,8.64,38800.0,5.7506,5.784,5.7439,5.7773,38800.0
2006-02-16 10:00:00,8.65,8.69,8.65,8.67,30400.0,5.784,5.8107,5.784,5.7974,30400.0
2006-02-16 10:30:00,8.68,8.68,8.67,8.67,20800.0,5.804,5.804,5.7974,5.7974,20800.0
2006-02-16 11:00:00,8.67,8.68,8.67,8.67,24400.0,5.7974,5.804,5.7974,5.7974,24400.0
2006-02-16 11:30:00,8.67,8.68,8.67,8.68,9200.0,5.7974,5.804,5.7974,5.804,9200.0
2006-02-16 12:00:00,8.67,8.68,8.67,8.67,17200.0,5.7974,5.804,5.7974,5.7974,17200.0
2006-02-16 12:30:00,8.68,8.68,8.68,8.68,51200.0,5.804,5.804,5.804,5.804,51200.0
2006-02-16 13:00:00,8.68,8.68,8.67,8.67,16400.0,5.804,5.804,5.7974,5.7974,16400.0
2006-02-16 13:30:00,8.68,8.68,8.65,8.65,13600.0,5.804,5.804,5.784,5.784,13600.0
2006-02-16 14:00:00,8.65,8.65,8.64,8.64,23600.0,5.784,5.784,5.7773,5.7773,23600.0
2006-02-16 14:30:00,8.63,8.65,8.63,8.65,25200.0,5.7706,5.784,5.7706,5.784,25200.0
2006-02-16 15:00:00,8.65,8.67,8.65,8.66,36000.0,5.784,5.7974,5.784,5.7907,36000.0
2006-02-16 15:30:00,8.66,8.69,8.66,8.69,63600.0,5.7907,5.8107,5.7907,5.8107,63600.0
2006-02-17 09:30:00,8.69,8.69,8.65,8.65,34800.0,5.8107,5.8107,5.784,5.784,34800.0
2006-02-17 10:00:00,8.66,8.67,8.65,8.66,58800.0,5.7907,5.7974,5.784,5.7907,58800.0
2006-02-17 10:30:00,8.66,8.67,8.65,8.66,35200.0,5.7907,5.7974,5.784,5.7907,35200.0
2006-02-17 11:00:00,8.66,8.66,8.65,8.65,45600.0,5.7907,5.7907,5.784,5.784,45600.0
2006-02-17 11:30:00,8.66,8.68,8.66,8.67,34000.0,5.7907,5.804,5.7907,5.7974,34000.0
2006-02-17 12:00:00,8.67,8.69,8.67,8.68,27600.0,5.7974,5.8107,5.7974,5.804,27600.0
2006-02-17 12:30:00,8.68,8.69,8.68,8.69,19200.0,5.804,5.8107,5.804,5.8107,19200.0
2006-02-17 13:00:00,8.69,8.71,8.69,8.7,16400.0,5.8107,5.8241,5.8107,5.8174,16400.0
2006-02-17 13:30:00,8.7,8.72,8.7,8.71,20800.0,5.8174,5.8308,5.8174,5.8241,20800.0
2006-02-17 14:00:00,8.72,8.72,8.71,8.72,17600.0,5.8308,5.8308,5.8241,5.8308,17600.0
2006-02-17 14:30:00,8.72,8.73,8.72,8.72,34400.0,5.8308,5.8375,5.8308,5.8308,34400.0
2006-02-17 15:00:00,8.72,8.72,8.71,8.72,28800.0,5.8308,5.8308,5.8241,5.8308,28800.0
2006-02-17 15:30:00,8.72,8.72,8.72,8.72,74400.0,5.8308,5.8308,5.8308,5.8308,74400.0
2006-02-21 09:30:00,8.7,8.72,8.67,8.72,141600.0,5.8174,5.8308,5.7974,5.8308,141600.0
2006-02-21 10:00:00,8.71,8.73,8.71,8.73,49200.0,5.8241,5.8375,5.8241,5.8375,49200.0
2006-02-21 10:30:00,8.72,8.72,8.69,8.7,43600.0,5.8308,5.8308,5.8107,5.8174,43600.0
2006-02-21 11:00:00,8.7,8.7,8.68,8.69,97200.0,5.8174,5.8174,5.804,5.8107,97200.0
2006-02-21 11:30:00,8.68,8.69,8.66,8.66,36400.0,5.804,5.8107,5.7907,5.7907,36400.0
2006-02-21 12:00:00,8.66,8.68,8.65,8.68,46000.0,5.7907,5.804,5.784,5.804,46000.0
2006-02-21 12:30:00,8.68,8.69,8.67,8.67,13600.0,5.804,5.8107,5.7974,5.7974,13600.0
2006-02-21 13:00:00,8.68,8.69,8.67,8.69,14000.0,5.804,5.8107,5.7974,5.8107,14000.0
2006-02-21 13:30:00,8.69,8.69,8.68,8.68,17600.0,5.8107,5.8107,5.804,5.804,17600.0
2006-02-21 14:00:00,8.68,8.69,8.66,8.67,44800.0,5.804,5.8107,5.7907,5.7974,44800.0
2006-02-21 14:30:00,8.67,8.68,8.64,8.64,47200.0,5.7974,5.804,5.7773,5.7773,47200.0
2006-02-21 15:00:00,8.64,8.67,8.64,8.65,57600.0,5.7773,5.7974,5.7773,5.784,57600.0
2006-02-21 15:30:00,8.65,8.67,8.64,8.65,68000.0,5.784,5.7974,5.7773,5.784,68000.0
2006-02-22 09:30:00,8.7,8.74,8.67,8.68,116400.0,5.8174,5.8442,5.7974,5.804,116400.0
2006-02-22 10:00:00,8.68,8.7,8.67,8.69,87200.0,5.804,5.8174,5.7974,5.8107,87200.0
2006-02-22 10:30:00,8.69,8.71,8.68,8.71,27200.0,5.8107,5.8241,5.804,5.8241,27200.0
2006-02-22 11:00:00,8.71,8.73,8.71,8.73,39200.0,5.8241,5.8375,5.8241,5.8375,39200.0
2006-02-22 11:30:00,8.73,8.74,8.73,8.73,29200.0,5.8375,5.8442,5.8375,5.8375,29200.0
2006-02-22 12:00:00,8.73,8.73,8.72,8.72,28000.0,5.8375,5.8375,5.8308,5.8308,28000.0
2006-02-22 12:30:00,8.72,8.72,8.69,8.69,79600.0,5.8308,5.8308,5.8107,5.8107,79600.0
2006-02-22 13:00:00,8.69,8.71,8.69,8.69,51200.0,5.8107,5.8241,5.8107,5.8107,51200.0
2006-02-22 13:30:00,8.7,8.7,8.68,8.68,38800.0,5.8174,5.8174,5.804,5.804,38800.0
2006-02-22 14:00:00,8.69,8.7,8.69,8.69,39200.0,5.8107,5.8174,5.8107,5.8107,39200.0
2006-02-22 14:30:00,8.69,8.69,8.66,8.66,88400.0,5.8107,5.8107,5.7907,5.7907,88400.0
2006-02-22 15:00:00,8.66,8.67,8.66,8.66,107200.0,5.7907,5.7974,5.7907,5.7907,107200.0
2006-02-22 15:30:00,8.67,8.69,8.67,8.68,111200.0,5.7974,5.8107,5.7974,5.804,111200.0
2006-02-23 09:30:00,8.69,8.72,8.68,8.7,24400.0,5.8107,5.8308,5.804,5.8174,24400.0
2006-02-23 10:00:00,8.7,8.73,8.69,8.73,26400.0,5.8174,5.8375,5.8107,5.8375,26400.0
2006-02-23 10:30:00,8.72,8.73,8.71,8.71,34400.0,5.8308,5.8375,5.8241,5.8241,34400.0
2006-02-23 11:00:00,8.72,8.72,8.72,8.72,31200.0,5.8308,5.8308,5.8308,5.8308,31200.0
2006-02-23 11:30:00,8.72,8.74,8.72,8.74,24400.0,5.8308,5.8442,5.8308,5.8442,24400.0
2006-02-23 12:00:00,8.74,8.75,8.74,8.74,20000.0,5.8442,5.8509,5.8442,5.8442,20000.0
2006-02-23 12:30:00,8.74,8.75,8.74,8.74,64400.0,5.8442,5.8509,5.8442,5.8442,64400.0
2006-02-23 13:00:00,8.74,8.75,8.73,8.74,30000.0,5.8442,5.8509,5.8375,5.8442,30000.0
2006-02-23 13:30:00,8.75,8.75,8.74,8.75,15200.0,5.8509,5.8509,5.8442,5.8509,15200.0
2006-02-23 14:00:00,8.74,8.75,8.74,8.75,36400.0,5.8442,5.8509,5.8442,5.8509,36400.0
2006-02-23 14:30:00,8.75,8.75,8.72,8.74,48000.0,5.8509,5.8509,5.8308,5.8442,48000.0
2006-02-23 15:00:00,8.74,8.75,8.72,8.73,51600.0,5.8442,5.8509,5.8308,5.8375,51600.0
2006-02-23 15:30:00,8.73,8.74,8.7,8.7,89200.0,5.8375,5.8442,5.8174,5.8174,89200.0
2006-02-24 09:30:00,8.65,8.69,8.61,8.67,115200.0,5.784,5.8107,5.7572,5.7974,115200.0
2006-02-24 10:00:00,8.66,8.7,8.66,8.68,147200.0,5.7907,5.8174,5.7907,5.804,147200.0
2006-02-24 10:30:00,8.67,8.67,8.65,8.65,58400.0,5.7974,5.7974,5.784,5.784,58400.0
2006-02-24 11:00:00,8.65,8.68,8.65,8.66,92000.0,5.784,5.804,5.784,5.7907,92000.0
2006-02-24 11:30:00,8.66,8.68,8.65,8.67,88800.0,5.7907,5.804,5.784,5.7974,88800.0
2006-02-24 12:00:00,8.67,8.68,8.67,8.67,68400.0,5.7974,5.804,5.7974,5.7974,68400.0
2006-02-24 12:30:00,8.67,8.68,8.66,8.68,47200.0,5.7974,5.804,5.7907,5.804,47200.0
2006-02-24 13:00:00,8.67,8.68,8.63,8.64,142800.0,5.7974,5.804,5.7706,5.7773,142800.0
2006-02-24 13:30:00,8.64,8.65,8.63,8.65,82000.0,5.7773,5.784,5.7706,5.784,82000.0
2006-02-24 14:00:00,8.65,8.69,8.65,8.68,168400.0,5.784,5.8107,5.784,5.804,168400.0
2006-02-24 14:30:00,8.68,8.69,8.66,8.69,136400.0,5.804,5.8107,5.7907,5.8107,136400.0
2006-02-24 15:00:00,8.69,8.7,8.65,8.67,196400.0,5.8107,5.8174,5.784,5.7974,196400.0
2006-02-24 15:30:00,8.67,8.67,8.62,8.63,283200.0,5.7974,5.7974,5.7639,5.7706,283200.0
2006-02-27 09:30:00,8.81,9.04,8.81,8.9,580400.0,5.891,6.0448,5.891,5.9512,580400.0
2006-02-27 10:00:00,8.89,8.93,8.85,8.91,252800.0,5.9445,5.9712,5.9177,5.9578,252800.0
2006-02-27 10:30:00,8.91,8.95,8.88,8.88,230000.0,5.9578,5.9846,5.9378,5.9378,230000.0
2006-02-27 11:00:00,8.88,8.9,8.85,8.86,248800.0,5.9378,5.9512,5.9177,5.9244,248800.0
2006-02-27 11:30:00,8.86,8.86,8.72,8.79,287200.0,5.9244,5.9244,5.8308,5.8776,287200.0
2006-02-27 12:00:00,8.79,8.81,8.78,8.79,149200.0,5.8776,5.891,5.8709,5.8776,149200.0
2006-02-27 12:30:00,8.79,8.79,8.64,8.65,720400.0,5.8776,5.8776,5.7773,5.784,720400.0
2006-02-27 13:00:00,8.65,8.65,8.44,8.47,482000.0,5.784,5.784,5.6436,5.6636,482000.0
2006-02-27 13:30:00,8.47,8.61,8.47,8.58,352000.0,5.6636,5.7572,5.6636,5.7372,352000.0
2006-02-27 14:00:00,8.58,8.58,8.45,8.52,396800.0,5.7372,5.7372,5.6503,5.6971,396800.0
2006-02-27 14:30:00,8.52,8.53,8.42,8.45,364400.0,5.6971,5.7037,5.6302,5.6503,364400.0
2006-02-27 15:00:00,8.44,8.48,8.44,8.48,196800.0,5.6436,5.6703,5.6436,5.6703,196800.0
2006-02-27 15:30:00,8.48,8.58,8.47,8.5,742400.0,5.6703,5.7372,5.6636,5.6837,742400.0
2006-02-28 09:30:00,8.47,8.48,8.42,8.48,137200.0,5.6636,5.6703,5.6302,5.6703,137200.0
2006-02-28 10:00:00,8.48,8.52,8.47,8.51,185600.0,5.6703,5.6971,5.6636,5.6904,185600.0
2006-02-28 10:30:00,8.51,8.56,8.5,8.5,186400.0,5.6904,5.7238,5.6837,5.6837,186400.0
2006-02-28 11:00:00,8.5,8.55,8.47,8.51,168000.0,5.6837,5.7171,5.6636,5.6904,168000.0
2006-02-28 11:30:00,8.51,8.54,8.51,8.54,86400.0,5.6904,5.7104,5.6904,5.7104,86400.0
2006-02-28 12:00:00,8.54,8.54,8.54,8.54,82000.0,5.7104,5.7104,5.7104,5.7104,82000.0
2006-02-28 12:30:00,8.54,8.59,8.53,8.58,217200.0,5.7104,5.7439,5.7037,5.7372,217200.0
2006-02-28 13:00:00,8.58,8.59,8.56,8.59,105200.0,5.7372,5.7439,5.7238,5.7439,105200.0
2006-02-28 13:30:00,8.58,8.59,8.56,8.56,121600.0,5.7372,5.7439,5.7238,5.7238,121600.0
2006-02-28 14:00:00,8.56,8.57,8.56,8.57,126400.0,5.7238,5.7305,5.7238,5.7305,126400.0
2006-02-28 14:30:00,8.57,8.59,8.56,8.58,143600.0,5.7305,5.7439,5.7238,5.7372,143600.0
2006-02-28 15:00:00,8.58,8.62,8.58,8.62,178800.0,5.7372,5.7639,5.7372,5.7639,178800.0
2006-02-28 15:30:00,8.62,8.62,8.6,8.61,496400.0,5.7639,5.7639,5.7506,5.7572,496400.0
2006-03-01 09:30:00,8.64,8.69,8.56,8.62,64800.0,5.7773,5.8107,5.7238,5.7639,64800.0
2006-03-01 10:00:00,8.62,8.62,8.56,8.59,80400.0,5.7639,5.7639,5.7238,5.7439,80400.0
2006-03-01 10:30:00,8.58,8.62,8.58,8.62,100000.0,5.7372,5.7639,5.7372,5.7639,100000.0
2006-03-01 11:00:00,8.62,8.65,8.61,8.64,125200.0,5.7639,5.784,5.7572,5.7773,125200.0
2006-03-01 11:30:00,8.65,8.65,8.63,8.64,52400.0,5.784,5.784,5.7706,5.7773,52400.0
2006-03-01 12:00:00,8.64,8.65,8.62,8.63,44800.0,5.7773,5.784,5.7639,5.7706,44800.0
2006-03-01 12:30:00,8.63,8.63,8.62,8.63,41600.0,5.7706,5.7706,5.7639,5.7706,41600.0
2006-03-01 13:00:00,8.62,8.65,8.6,8.61,104800.0,5.7639,5.784,5.7506,5.7572,104800.0
2006-03-01 13:30:00,8.61,8.61,8.6,8.6,47600.0,5.7572,5.7572,5.7506,5.7506,47600.0
2006-03-01 14:00:00,8.6,8.61,8.59,8.6,52400.0,5.7506,5.7572,5.7439,5.7506,52400.0
2006-03-01 14:30:00,8.6,8.6,8.58,8.58,72800.0,5.7506,5.7506,5.7372,5.7372,72800.0
2006-03-01 15:00:00,8.58,8.58,8.55,8.55,126400.0,5.7372,5.7372,5.7171,5.7171,126400.0
2006-03-01 15:30:00,8.55,8.58,8.54,8.54,520400.0,5.7171,5.7372,5.7104,5.7104,520400.0
2006-03-02 09:30:00,8.52,8.56,8.52,8.54,37600.0,5.6971,5.7238,5.6971,5.7104,37600.0
2006-03-02 10:00:00,8.53,8.54,8.49,8.54,54800.0,5.7037,5.7104,5.677,5.7104,54800.0
2006-03-02 10:30:00,8.53,8.53,8.49,8.49,72800.0,5.7037,5.7037,5.677,5.677,72800.0
2006-03-02 11:00:00,8.5,8.51,8.49,8.51,78800.0,5.6837,5.6904,5.677,5.6904,78800.0
2006-03-02 11:30:00,8.51,8.53,8.5,8.53,48000.0,5.6904,5.7037,5.6837,5.7037,48000.0
2006-03-02 12:00:00,8.53,8.53,8.51,8.51,48800.0,5.7037,5.7037,5.6904,5.6904,48800.0
2006-03-02 12:30:00,8.51,8.51,8.48,8.49,80800.0,5.6904,5.6904,5.6703,5.677,80800.0
2006-03-02 13:00:00,8.5,8.5,8.48,8.49,89200.0,5.6837,5.6837,5.6703,5.677,89200.0
2006-03-02 13:30:00,8.49,8.53,8.49,8.52,176400.0,5.677,5.7037,5.677,5.6971,176400.0
2006-03-02 14:00:00,8.52,8.53,8.52,8.52,116400.0,5.6971,5.7037,5.6971,5.6971,116400.0
2006-03-02 14:30:00,8.52,8.54,8.52,8.53,110800.0,5.6971,5.7104,5.6971,5.7037,110800.0
2006-03-02 15:00:00,8.53,8.55,8.53,8.53,232000.0,5.7037,5.7171,5.7037,5.7037,232000.0
2006-03-02 15:30:00,8.52,8.55,8.52,8.54,275200.0,5.6971,5.7171,5.6971,5.7104,275200.0
2006-03-03 09:30:00,8.5,8.53,8.49,8.51,168800.0,5.6837,5.7037,5.677,5.6904,168800.0
2006-03-03 10:00:00,8.51,8.52,8.51,8.52,44800.0,5.6904,5.6971,5.6904,5.6971,44800.0
2006-03-03 10:30:00,8.52,8.56,8.52,8.56,70800.0,5.6971,5.7238,5.6971,5.7238,70800.0
2006-03-03 11:00:00,8.56,8.56,8.54,8.54,54000.0,5.7238,5.7238,5.7104,5.7104,54000.0
2006-03-03 11:30:00,8.54,8.55,8.53,8.55,41200.0,5.7104,5.7171,5.7037,5.7171,41200.0
2006-03-03 12:00:00,8.54,8.56,8.53,8.55,56400.0,5.7104,5.7238,5.7037,5.7171,56400.0
2006-03-03 12:30:00,8.55,8.55,8.54,8.55,28400.0,5.7171,5.7171,5.7104,5.7171,28400.0
2006-03-03 13:00:00,8.55,8.55,8.54,8.55,49200.0,5.7171,5.7171,5.7104,5.7171,49200.0
2006-03-03 13:30:00,8.55,8.56,8.55,8.55,69200.0,5.7171,5.7238,5.7171,5.7171,69200.0
2006-03-03 14:00:00,8.55,8.55,8.54,8.54,44000.0,5.7171,5.7171,5.7104,5.7104,44000.0
2006-03-03 14:30:00,8.55,8.56,8.54,8.56,91600.0,5.7171,5.7238,5.7104,5.7238,91600.0
2006-03-03 15:00:00,8.56,8.56,8.53,8.53,70000.0,5.7238,5.7238,5.7037,5.7037,70000.0
2006-03-03 15:30:00,8.54,8.54,8.5,8.51,118800.0,5.7104,5.7104,5.6837,5.6904,118800.0
2006-03-06 09:30:00,8.49,8.52,8.46,8.47,40000.0,5.677,5.6971,5.6569,5.6636,40000.0
2006-03-06 10:00:00,8.45,8.47,8.44,8.44,46000.0,5.6503,5.6636,5.6436,5.6436,46000.0
2006-03-06 10:30:00,8.44,8.47,8.43,8.47,46800.0,5.6436,5.6636,5.6369,5.6636,46800.0
2006-03-06 11:00:00,8.47,8.47,8.45,8.46,21200.0,5.6636,5.6636,5.6503,5.6569,21200.0
2006-03-06 11:30:00,8.46,8.47,8.44,8.45,49600.0,5.6569,5.6636,5.6436,5.6503,49600.0
2006-03-06 12:00:00,8.45,8.47,8.43,8.44,39600.0,5.6503,5.6636,5.6369,5.6436,39600.0
2006-03-06 12:30:00,8.44,8.47,8.44,8.47,58400.0,5.6436,5.6636,5.6436,5.6636,58400.0
2006-03-06 13:00:00,8.47,8.48,8.45,8.45,53600.0,5.6636,5.6703,5.6503,5.6503,53600.0
2006-03-06 13:30:00,8.45,8.45,8.41,8.44,77600.0,5.6503,5.6503,5.6235,5.6436,77600.0
2006-03-06 14:00:00,8.43,8.43,8.4,8.43,58800.0,5.6369,5.6369,5.6168,5.6369,58800.0
2006-03-06 14:30:00,8.43,8.45,8.43,8.45,54000.0,5.6369,5.6503,5.6369,5.6503,54000.0
2006-03-06 15:00:00,8.44,8.46,8.44,8.46,55200.0,5.6436,5.6569,5.6436,5.6569,55200.0
2006-03-06 15:30:00,8.46,8.46,8.43,8.43,107600.0,5.6569,5.6569,5.6369,5.6369,107600.0
2006-03-07 09:30:00,8.43,8.48,8.42,8.43,37600.0,5.6369,5.6703,5.6302,5.6369,37600.0
2006-03-07 10:00:00,8.44,8.46,8.43,8.44,41200.0,5.6436,5.6569,5.6369,5.6436,41200.0
2006-03-07 10:30:00,8.44,8.46,8.44,8.44,34000.0,5.6436,5.6569,5.6436,5.6436,34000.0
2006-03-07 11:00:00,8.44,8.45,8.43,8.45,50400.0,5.6436,5.6503,5.6369,5.6503,50400.0
2006-03-07 11:30:00,8.45,8.47,8.45,8.46,29600.0,5.6503,5.6636,5.6503,5.6569,29600.0
2006-03-07 12:00:00,8.46,8.46,8.45,8.46,32400.0,5.6569,5.6569,5.6503,5.6569,32400.0
2006-03-07 12:30:00,8.46,8.46,8.45,8.45,52400.0,5.6569,5.6569,5.6503,5.6503,52400.0
2006-03-07 13:00:00,8.45,8.46,8.44,8.44,58800.0,5.6503,5.6569,5.6436,5.6436,58800.0
2006-03-07 13:30:00,8.44,8.46,8.44,8.44,97200.0,5.6436,5.6569,5.6436,5.6436,97200.0
2006-03-07 14:00:00,8.43,8.44,8.42,8.44,32400.0,5.6369,5.6436,5.6302,5.6436,32400.0
2006-03-07 14:30:00,8.43,8.45,8.43,8.45,60000.0,5.6369,5.6503,5.6369,5.6503,60000.0
2006-03-07 15:00:00,8.45,8.46,8.44,8.46,88800.0,5.6503,5.6569,5.6436,5.6569,88800.0
2006-03-07 15:30:00,8.46,8.46,8.44,8.44,110400.0,5.6569,5.6569,5.6436,5.6436,110400.0
2006-03-08 09:30:00,8.39,8.45,8.39,8.44,52800.0,5.6101,5.6503,5.6101,5.6436,52800.0
2006-03-08 10:00:00,8.43,8.44,8.38,8.38,89200.0,5.6369,5.6436,5.6034,5.6034,89200.0
2006-03-08 10:30:00,8.38,8.44,8.38,8.42,81200.0,5.6034,5.6436,5.6034,5.6302,81200.0
2006-03-08 11:00:00,8.42,8.44,8.4,8.44,55200.0,5.6302,5.6436,5.6168,5.6436,55200.0
2006-03-08 11:30:00,8.43,8.44,8.42,8.43,45600.0,5.6369,5.6436,5.6302,5.6369,45600.0
2006-03-08 12:00:00,8.43,8.45,8.4,8.43,157200.0,5.6369,5.6503,5.6168,5.6369,157200.0
2006-03-08 12:30:00,8.43,8.45,8.43,8.44,45600.0,5.6369,5.6503,5.6369,5.6436,45600.0
2006-03-08 13:00:00,8.45,8.45,8.44,8.45,45600.0,5.6503,5.6503,5.6436,5.6503,45600.0
2006-03-08 13:30:00,8.45,8.45,8.43,8.43,41600.0,5.6503,5.6503,5.6369,5.6369,41600.0
2006-03-08 14:00:00,8.43,8.47,8.43,8.47,61600.0,5.6369,5.6636,5.6369,5.6636,61600.0
2006-03-08 14:30:00,8.47,8.5,8.47,8.48,80800.0,5.6636,5.6837,5.6636,5.6703,80800.0
2006-03-08 15:00:00,8.47,8.47,8.46,8.46,48400.0,5.6636,5.6636,5.6569,5.6569,48400.0
2006-03-08 15:30:00,8.46,8.47,8.44,8.44,85600.0,5.6569,5.6636,5.6436,5.6436,85600.0
2006-03-09 09:30:00,8.44,8.52,8.44,8.52,39200.0,5.6436,5.6971,5.6436,5.6971,39200.0
2006-03-09 10:00:00,8.52,8.54,8.51,8.52,41200.0,5.6971,5.7104,5.6904,5.6971,41200.0
2006-03-09 10:30:00,8.52,8.53,8.52,8.52,71200.0,5.6971,5.7037,5.6971,5.6971,71200.0
2006-03-09 11:00:00,8.51,8.52,8.5,8.51,36400.0,5.6904,5.6971,5.6837,5.6904,36400.0
2006-03-09 11:30:00,8.51,8.51,8.47,8.47,23600.0,5.6904,5.6904,5.6636,5.6636,23600.0
2006-03-09 12:00:00,8.47,8.48,8.47,8.48,28000.0,5.6636,5.6703,5.6636,5.6703,28000.0
2006-03-09 12:30:00,8.48,8.49,8.47,8.49,38400.0,5.6703,5.677,5.6636,5.677,38400.0
2006-03-09 13:00:00,8.49,8.49,8.47,8.47,36800.0,5.677,5.677,5.6636,5.6636,36800.0
2006-03-09 13:30:00,8.48,8.5,8.48,8.5,38000.0,5.6703,5.6837,5.6703,5.6837,38000.0
2006-03-09 14:00:00,8.51,8.51,8.5,8.51,44400.0,5.6904,5.6904,5.6837,5.6904,44400.0
2006-03-09 14:30:00,8.51,8.51,8.49,8.49,68800.0,5.6904,5.6904,5.677,5.677,68800.0
2006-03-09 15:00:00,8.49,8.5,8.47,8.49,154000.0,5.677,5.6837,5.6636,5.677,154000.0
2006-03-09 15:30:00,8.49,8.5,8.47,8.47,136400.0,5.677,5.6837,5.6636,5.6636,136400.0
2006-03-10 09:30:00,8.5,8.53,8.47,8.52,53200.0,5.6837,5.7037,5.6636,5.6971,53200.0
2006-03-10 10:00:00,8.51,8.51,8.49,8.5,128000.0,5.6904,5.6904,5.677,5.6837,128000.0
2006-03-10 10:30:00,8.5,8.51,8.5,8.51,176400.0,5.6837,5.6904,5.6837,5.6904,176400.0
2006-03-10 11:00:00,8.51,8.52,8.5,8.52,70800.0,5.6904,5.6971,5.6837,5.6971,70800.0
2006-03-10 11:30:00,8.53,8.53,8.51,8.52,94400.0,5.7037,5.7037,5.6904,5.6971,94400.0
2006-03-10 12:00:00,8.52,8.52,8.5,8.5,66800.0,5.6971,5.6971,5.6837,5.6837,66800.0
2006-03-10 12:30:00,8.5,8.51,8.49,8.5,46400.0,5.6837,5.6904,5.677,5.6837,46400.0
2006-03-10 13:00:00,8.5,8.51,8.5,8.5,50000.0,5.6837,5.6904,5.6837,5.6837,50000.0
2006-03-10 13:30:00,8.5,8.5,8.49,8.5,60400.0,5.6837,5.6837,5.677,5.6837,60400.0
2006-03-10 14:00:00,8.5,8.5,8.49,8.49,128400.0,5.6837,5.6837,5.677,5.677,128400.0
2006-03-10 14:30:00,8.49,8.51,8.49,8.49,104400.0,5.677,5.6904,5.677,5.677,104400.0
2006-03-10 15:00:00,8.49,8.5,8.49,8.5,128800.0,5.677,5.6837,5.677,5.6837,128800.0
2006-03-10 15:30:00,8.5,8.5,8.49,8.5,285200.0,5.6837,5.6837,5.677,5.6837,285200.0
2006-03-13 09:30:00,8.5,8.58,8.5,8.56,71200.0,5.6837,5.7372,5.6837,5.7238,71200.0
2006-03-13 10:00:00,8.56,8.6,8.56,8.59,134800.0,5.7238,5.7506,5.7238,5.7439,134800.0
2006-03-13 10:30:00,8.59,8.59,8.58,8.58,97200.0,5.7439,5.7439,5.7372,5.7372,97200.0
2006-03-13 11:00:00,8.57,8.57,8.55,8.55,59600.0,5.7305,5.7305,5.7171,5.7171,59600.0
2006-03-13 11:30:00,8.55,8.56,8.53,8.55,63600.0,5.7171,5.7238,5.7037,5.7171,63600.0
2006-03-13 12:00:00,8.55,8.55,8.54,8.55,33600.0,5.7171,5.7171,5.7104,5.7171,33600.0
2006-03-13 12:30:00,8.55,8.55,8.55,8.55,38000.0,5.7171,5.7171,5.7171,5.7171,38000.0
2006-03-13 13:00:00,8.55,8.56,8.55,8.56,82000.0,5.7171,5.7238,5.7171,5.7238,82000.0
2006-03-13 13:30:00,8.56,8.56,8.55,8.56,71600.0,5.7238,5.7238,5.7171,5.7238,71600.0
2006-03-13 14:00:00,8.56,8.58,8.56,8.58,104800.0,5.7238,5.7372,5.7238,5.7372,104800.0
2006-03-13 14:30:00,8.58,8.58,8.54,8.54,342800.0,5.7372,5.7372,5.7104,5.7104,342800.0
2006-03-13 15:00:00,8.54,8.55,8.51,8.52,96000.0,5.7104,5.7171,5.6904,5.6971,96000.0
2006-03-13 15:30:00,8.52,8.52,8.5,8.5,165600.0,5.6971,5.6971,5.6837,5.6837,165600.0
2006-03-14 09:30:00,8.48,8.5,8.45,8.46,66000.0,5.6703,5.6837,5.6503,5.6569,66000.0
2006-03-14 10:00:00,8.46,8.46,8.44,8.45,79200.0,5.6569,5.6569,5.6436,5.6503,79200.0
2006-03-14 10:30:00,8.45,8.45,8.41,8.42,167600.0,5.6503,5.6503,5.6235,5.6302,167600.0
2006-03-14 11:00:00,8.42,8.42,8.4,8.41,93200.0,5.6302,5.6302,5.6168,5.6235,93200.0
2006-03-14 11:30:00,8.41,8.43,8.41,8.42,118000.0,5.6235,5.6369,5.6235,5.6302,118000.0
2006-03-14 12:00:00,8.42,8.44,8.42,8.44,96400.0,5.6302,5.6436,5.6302,5.6436,96400.0
2006-03-14 12:30:00,8.44,8.44,8.43,8.44,80400.0,5.6436,5.6436,5.6369,5.6436,80400.0
2006-03-14 13:00:00,8.44,8.44,8.41,8.41,193600.0,5.6436,5.6436,5.6235,5.6235,193600.0
2006-03-14 13:30:00,8.41,8.43,8.4,8.43,92400.0,5.6235,5.6369,5.6168,5.6369,92400.0
2006-03-14 14:00:00,8.43,8.43,8.42,8.42,137600.0,5.6369,5.6369,5.6302,5.6302,137600.0
2006-03-14 14:30:00,8.42,8.43,8.42,8.42,209600.0,5.6302,5.6369,5.6302,5.6302,209600.0
2006-03-14 15:00:00,8.42,8.43,8.42,8.42,201200.0,5.6302,5.6369,5.6302,5.6302,201200.0
2006-03-14 15:30:00,8.42,8.43,8.4,8.4,361600.0,5.6302,5.6369,5.6168,5.6168,361600.0
2006-03-15 09:30:00,8.4,8.41,8.31,8.35,158000.0,5.6168,5.6235,5.5566,5.5834,158000.0
2006-03-15 10:00:00,8.35,8.38,8.35,8.37,122000.0,5.5834,5.6034,5.5834,5.5968,122000.0
2006-03-15 10:30:00,8.37,8.37,8.36,8.36,80400.0,5.5968,5.5968,5.5901,5.5901,80400.0
2006-03-15 11:00:00,8.36,8.36,8.31,8.32,135600.0,5.5901,5.5901,5.5566,5.5633,135600.0
2006-03-15 11:30:00,8.32,8.32,8.3,8.3,91600.0,5.5633,5.5633,5.55,5.55,91600.0
2006-03-15 12:00:00,8.3,8.34,8.3,8.33,140400.0,5.55,5.5767,5.55,5.57,140400.0
2006-03-15 12:30:00,8.33,8.33,8.3,8.3,76000.0,5.57,5.57,5.55,5.55,76000.0
2006-03-15 13:00:00,8.3,8.3,8.26,8.29,146400.0,5.55,5.55,5.5232,5.5433,146400.0
2006-03-15 13:30:00,8.29,8.29,8.28,8.29,135600.0,5.5433,5.5433,5.5366,5.5433,135600.0
2006-03-15 14:00:00,8.29,8.34,8.29,8.34,154000.0,5.5433,5.5767,5.5433,5.5767,154000.0
2006-03-15 14:30:00,8.34,8.38,8.34,8.34,246400.0,5.5767,5.6034,5.5767,5.5767,246400.0
2006-03-15 15:00:00,8.34,8.36,8.33,8.35,218800.0,5.5767,5.5901,5.57,5.5834,218800.0
2006-03-15 15:30:00,8.35,8.35,8.32,8.33,293600.0,5.5834,5.5834,5.5633,5.57,293600.0
2006-03-16 09:30:00,8.34,8.36,8.3,8.3,136400.0,5.5767,5.5901,5.55,5.55,136400.0
2006-03-16 10:00:00,8.3,8.31,8.29,8.3,216800.0,5.55,5.5566,5.5433,5.55,216800.0
2006-03-16 10:30:00,8.3,8.31,8.28,8.31,144000.0,5.55,5.5566,5.5366,5.5566,144000.0
2006-03-16 11:00:00,8.31,8.32,8.3,8.3,228000.0,5.5566,5.5633,5.55,5.55,228000.0
2006-03-16 11:30:00,8.3,8.31,8.3,8.31,69600.0,5.55,5.5566,5.55,5.5566,69600.0
2006-03-16 12:00:00,8.31,8.31,8.31,8.31,92000.0,5.5566,5.5566,5.5566,5.5566,92000.0
2006-03-16 12:30:00,8.31,8.31,8.31,8.31,90000.0,5.5566,5.5566,5.5566,5.5566,90000.0
2006-03-16 13:00:00,8.31,8.31,8.31,8.31,158400.0,5.5566,5.5566,5.5566,5.5566,158400.0
2006-03-16 13:30:00,8.31,8.31,8.31,8.31,56000.0,5.5566,5.5566,5.5566,5.5566,56000.0
2006-03-16 14:00:00,8.31,8.31,8.28,8.31,194800.0,5.5566,5.5566,5.5366,5.5566,194800.0
2006-03-16 14:30:00,8.31,8.31,8.29,8.31,214800.0,5.5566,5.5566,5.5433,5.5566,214800.0
2006-03-16 15:00:00,8.31,8.31,8.3,8.3,166400.0,5.5566,5.5566,5.55,5.55,166400.0
2006-03-16 15:30:00,8.3,8.31,8.3,8.31,150000.0,5.55,5.5566,5.55,5.5566,150000.0
2006-03-17 09:30:00,8.3,8.31,8.22,8.3,592000.0,5.55,5.5566,5.4965,5.55,592000.0
2006-03-17 10:00:00,8.29,8.3,8.27,8.28,139600.0,5.5433,5.55,5.5299,5.5366,139600.0
2006-03-17 10:30:00,8.28,8.28,8.26,8.27,35200.0,5.5366,5.5366,5.5232,5.5299,35200.0
2006-03-17 11:00:00,8.27,8.28,8.27,8.28,55600.0,5.5299,5.5366,5.5299,5.5366,55600.0
2006-03-17 11:30:00,8.28,8.3,8.28,8.3,31200.0,5.5366,5.55,5.5366,5.55,31200.0
2006-03-17 12:00:00,8.3,8.33,8.3,8.31,57600.0,5.55,5.57,5.55,5.5566,57600.0
2006-03-17 12:30:00,8.31,8.32,8.3,8.3,78400.0,5.5566,5.5633,5.55,5.55,78400.0
2006-03-17 13:00:00,8.3,8.3,8.29,8.29,91600.0,5.55,5.55,5.5433,5.5433,91600.0
2006-03-17 13:30:00,8.29,8.29,8.28,8.29,91200.0,5.5433,5.5433,5.5366,5.5433,91200.0
2006-03-17 14:00:00,8.29,8.3,8.28,8.29,146800.0,5.5433,5.55,5.5366,5.5433,146800.0
2006-03-17 14:30:00,8.29,8.29,8.27,8.27,90000.0,5.5433,5.5433,5.5299,5.5299,90000.0
2006-03-17 15:00:00,8.27,8.29,8.27,8.28,111200.0,5.5299,5.5433,5.5299,5.5366,111200.0
2006-03-17 15:30:00,8.28,8.3,8.28,8.29,181200.0,5.5366,5.55,5.5366,5.5433,181200.0
2006-03-20 09:30:00,8.27,8.29,8.19,8.2,190400.0,5.5299,5.5433,5.4764,5.4831,190400.0
2006-03-20 10:00:00,8.2,8.21,8.19,8.2,201200.0,5.4831,5.4898,5.4764,5.4831,201200.0
2006-03-20 10:30:00,8.2,8.2,8.15,8.15,128400.0,5.4831,5.4831,5.4497,5.4497,128400.0
2006-03-20 11:00:00,8.15,8.18,8.15,8.17,123200.0,5.4497,5.4697,5.4497,5.463,123200.0
2006-03-20 11:30:00,8.17,8.21,8.17,8.21,85200.0,5.463,5.4898,5.463,5.4898,85200.0
2006-03-20 12:00:00,8.21,8.21,8.21,8.21,56400.0,5.4898,5.4898,5.4898,5.4898,56400.0
2006-03-20 12:30:00,8.21,8.23,8.2,8.22,82400.0,5.4898,5.5031,5.4831,5.4965,82400.0
2006-03-20 13:00:00,8.22,8.22,8.21,8.21,133600.0,5.4965,5.4965,5.4898,5.4898,133600.0
2006-03-20 13:30:00,8.21,8.21,8.21,8.21,71200.0,5.4898,5.4898,5.4898,5.4898,71200.0
2006-03-20 14:00:00,8.21,8.23,8.21,8.23,72400.0,5.4898,5.5031,5.4898,5.5031,72400.0
2006-03-20 14:30:00,8.23,8.24,8.22,8.23,111200.0,5.5031,5.5098,5.4965,5.5031,111200.0
2006-03-20 15:00:00,8.24,8.26,8.23,8.26,100000.0,5.5098,5.5232,5.5031,5.5232,100000.0
2006-03-20 15:30:00,8.26,8.27,8.24,8.25,186400.0,5.5232,5.5299,5.5098,5.5165,186400.0
2006-03-21 09:30:00,8.25,8.29,8.21,8.29,130800.0,5.5165,5.5433,5.4898,5.5433,130800.0
2006-03-21 10:00:00,8.28,8.29,8.27,8.27,112800.0,5.5366,5.5433,5.5299,5.5299,112800.0
2006-03-21 10:30:00,8.27,8.29,8.27,8.28,88800.0,5.5299,5.5433,5.5299,5.5366,88800.0
2006-03-21 11:00:00,8.28,8.31,8.28,8.29,103200.0,5.5366,5.5566,5.5366,5.5433,103200.0
2006-03-21 11:30:00,8.29,8.31,8.28,8.3,86400.0,5.5433,5.5566,5.5366,5.55,86400.0
2006-03-21 12:00:00,8.3,8.31,8.3,8.3,75600.0,5.55,5.5566,5.55,5.55,75600.0
2006-03-21 12:30:00,8.3,8.3,8.29,8.29,90400.0,5.55,5.55,5.5433,5.5433,90400.0
2006-03-21 13:00:00,8.29,8.31,8.29,8.3,69200.0,5.5433,5.5566,5.5433,5.55,69200.0
2006-03-21 13:30:00,8.3,8.31,8.3,8.3,78800.0,5.55,5.5566,5.55,5.55,78800.0
2006-03-21 14:00:00,8.3,8.32,8.3,8.3,122400.0,5.55,5.5633,5.55,5.55,122400.0
2006-03-21 14:30:00,8.3,8.31,8.28,8.31,124400.0,5.55,5.5566,5.5366,5.5566,124400.0
2006-03-21 15:00:00,8.31,8.31,8.27,8.27,152400.0,5.5566,5.5566,5.5299,5.5299,152400.0
2006-03-21 15:30:00,8.27,8.31,8.26,8.31,248800.0,5.5299,5.5566,5.5232,5.5566,248800.0
2006-03-22 09:30:00,8.32,8.41,8.32,8.39,132800.0,5.5633,5.6235,5.5633,5.6101,132800.0
2006-03-22 10:00:00,8.38,8.4,8.36,8.39,424800.0,5.6034,5.6168,5.5901,5.6101,424800.0
2006-03-22 10:30:00,8.39,8.4,8.38,8.38,111600.0,5.6101,5.6168,5.6034,5.6034,111600.0
2006-03-22 11:00:00,8.38,8.38,8.37,8.37,348000.0,5.6034,5.6034,5.5968,5.5968,348000.0
2006-03-22 11:30:00,8.37,8.38,8.36,8.38,256000.0,5.5968,5.6034,5.5901,5.6034,256000.0
2006-03-22 12:00:00,8.38,8.38,8.37,8.38,111600.0,5.6034,5.6034,5.5968,5.6034,111600.0
2006-03-22 12:30:00,8.38,8.38,8.37,8.38,46000.0,5.6034,5.6034,5.5968,5.6034,46000.0
2006-03-22 13:00:00,8.38,8.38,8.37,8.37,147600.0,5.6034,5.6034,5.5968,5.5968,147600.0
2006-03-22 13:30:00,8.37,8.38,8.36,8.37,286000.0,5.5968,5.6034,5.5901,5.5968,286000.0
2006-03-22 14:00:00,8.37,8.37,8.35,8.35,122800.0,5.5968,5.5968,5.5834,5.5834,122800.0
2006-03-22 14:30:00,8.35,8.36,8.34,8.34,110800.0,5.5834,5.5901,5.5767,5.5767,110800.0
2006-03-22 15:00:00,8.34,8.34,8.31,8.31,290400.0,5.5767,5.5767,5.5566,5.5566,290400.0
2006-03-22 15:30:00,8.31,8.34,8.31,8.32,225200.0,5.5566,5.5767,5.5566,5.5633,225200.0
2006-03-23 09:30:00,7.97,8.33,7.97,8.29,223200.0,5.3293,5.57,5.3293,5.5433,223200.0
2006-03-23 10:00:00,8.29,8.3,8.26,8.28,231600.0,5.5433,5.55,5.5232,5.5366,231600.0
2006-03-23 10:30:00,8.29,8.29,8.27,8.28,98800.0,5.5433,5.5433,5.5299,5.5366,98800.0
2006-03-23 11:00:00,8.28,8.29,8.27,8.27,248800.0,5.5366,5.5433,5.5299,5.5299,248800.0
2006-03-23 11:30:00,8.27,8.27,8.24,8.25,164800.0,5.5299,5.5299,5.5098,5.5165,164800.0
2006-03-23 12:00:00,8.25,8.27,8.24,8.24,142400.0,5.5165,5.5299,5.5098,5.5098,142400.0
2006-03-23 12:30:00,8.25,8.27,8.24,8.27,304400.0,5.5165,5.5299,5.5098,5.5299,304400.0
2006-03-23 13:00:00,8.27,8.27,8.24,8.25,117600.0,5.5299,5.5299,5.5098,5.5165,117600.0
2006-03-23 13:30:00,8.25,8.25,8.24,8.25,90400.0,5.5165,5.5165,5.5098,5.5165,90400.0
2006-03-23 14:00:00,8.25,8.25,8.24,8.24,122000.0,5.5165,5.5165,5.5098,5.5098,122000.0
2006-03-23 14:30:00,8.24,8.25,8.24,8.24,132800.0,5.5098,5.5165,5.5098,5.5098,132800.0
2006-03-23 15:00:00,8.24,8.26,8.24,8.26,134400.0,5.5098,5.5232,5.5098,5.5232,134400.0
2006-03-23 15:30:00,8.26,8.27,8.25,8.27,191200.0,5.5232,5.5299,5.5165,5.5299,191200.0
2006-03-24 09:30:00,8.27,8.28,8.25,8.27,265200.0,5.5299,5.5366,5.5165,5.5299,265200.0
2006-03-24 10:00:00,8.27,8.27,8.25,8.25,155200.0,5.5299,5.5299,5.5165,5.5165,155200.0
2006-03-24 10:30:00,8.25,8.27,8.25,8.27,127600.0,5.5165,5.5299,5.5165,5.5299,127600.0
2006-03-24 11:00:00,8.27,8.27,8.26,8.27,134000.0,5.5299,5.5299,5.5232,5.5299,134000.0
2006-03-24 11:30:00,8.27,8.27,8.27,8.27,117200.0,5.5299,5.5299,5.5299,5.5299,117200.0
2006-03-24 12:00:00,8.27,8.28,8.27,8.28,59600.0,5.5299,5.5366,5.5299,5.5366,59600.0
2006-03-24 12:30:00,8.28,8.29,8.28,8.28,141200.0,5.5366,5.5433,5.5366,5.5366,141200.0
2006-03-24 13:00:00,8.28,8.29,8.28,8.29,114400.0,5.5366,5.5433,5.5366,5.5433,114400.0
2006-03-24 13:30:00,8.29,8.32,8.29,8.3,233600.0,5.5433,5.5633,5.5433,5.55,233600.0
2006-03-24 14:00:00,8.3,8.3,8.29,8.29,87600.0,5.55,5.55,5.5433,5.5433,87600.0
2006-03-24 14:30:00,8.3,8.33,8.29,8.33,139600.0,5.55,5.57,5.5433,5.57,139600.0
2006-03-24 15:00:00,8.33,8.37,8.33,8.37,194000.0,5.57,5.5968,5.57,5.5968,194000.0
2006-03-24 15:30:00,8.37,8.37,8.35,8.35,228000.0,5.5968,5.5968,5.5834,5.5834,228000.0
2006-03-27 09:30:00,8.35,8.35,8.29,8.29,131600.0,5.5834,5.5834,5.5433,5.5433,131600.0
2006-03-27 10:00:00,8.29,8.3,8.25,8.27,48000.0,5.5433,5.55,5.5165,5.5299,48000.0
2006-03-27 10:30:00,8.27,8.3,8.27,8.29,101200.0,5.5299,5.55,5.5299,5.5433,101200.0
2006-03-27 11:00:00,8.29,8.29,8.25,8.26,56800.0,5.5433,5.5433,5.5165,5.5232,56800.0
2006-03-27 11:30:00,8.26,8.27,8.25,8.26,59600.0,5.5232,5.5299,5.5165,5.5232,59600.0
2006-03-27 12:00:00,8.26,8.27,8.26,8.27,26400.0,5.5232,5.5299,5.5232,5.5299,26400.0
2006-03-27 12:30:00,8.26,8.27,8.25,8.27,106400.0,5.5232,5.5299,5.5165,5.5299,106400.0
2006-03-27 13:00:00,8.27,8.27,8.25,8.26,84400.0,5.5299,5.5299,5.5165,5.5232,84400.0
2006-03-27 13:30:00,8.26,8.27,8.25,8.27,42400.0,5.5232,5.5299,5.5165,5.5299,42400.0
2006-03-27 14:00:00,8.27,8.27,8.25,8.26,62400.0,5.5299,5.5299,5.5165,5.5232,62400.0
2006-03-27 14:30:00,8.26,8.27,8.25,8.26,86000.0,5.5232,5.5299,5.5165,5.5232,86000.0
2006-03-27 15:00:00,8.26,8.26,8.25,8.25,79600.0,5.5232,5.5232,5.5165,5.5165,79600.0
2006-03-27 15:30:00,8.25,8.26,8.24,8.25,196400.0,5.5165,5.5232,5.5098,5.5165,196400.0
2006-03-28 09:30:00,8.25,8.29,8.25,8.27,75600.0,5.5165,5.5433,5.5165,5.5299,75600.0
2006-03-28 10:00:00,8.27,8.27,8.25,8.26,82400.0,5.5299,5.5299,5.5165,5.5232,82400.0
2006-03-28 10:30:00,8.26,8.26,8.25,8.26,50800.0,5.5232,5.5232,5.5165,5.5232,50800.0
2006-03-28 11:00:00,8.26,8.26,8.25,8.25,50800.0,5.5232,5.5232,5.5165,5.5165,50800.0
2006-03-28 11:30:00,8.26,8.26,8.25,8.26,28000.0,5.5232,5.5232,5.5165,5.5232,28000.0
2006-03-28 12:00:00,8.26,8.27,8.26,8.27,70800.0,5.5232,5.5299,5.5232,5.5299,70800.0
2006-03-28 12:30:00,8.27,8.27,8.26,8.27,149200.0,5.5299,5.5299,5.5232,5.5299,149200.0
2006-03-28 13:00:00,8.27,8.28,8.27,8.28,24800.0,5.5299,5.5366,5.5299,5.5366,24800.0
2006-03-28 13:30:00,8.28,8.28,8.28,8.28,193600.0,5.5366,5.5366,5.5366,5.5366,193600.0
2006-03-28 14:00:00,8.28,8.28,8.26,8.27,172400.0,5.5366,5.5366,5.5232,5.5299,172400.0
2006-03-28 14:30:00,8.27,8.27,8.25,8.25,135600.0,5.5299,5.5299,5.5165,5.5165,135600.0
2006-03-28 15:00:00,8.25,8.27,8.25,8.25,146800.0,5.5165,5.5299,5.5165,5.5165,146800.0
2006-03-28 15:30:00,8.26,8.26,8.25,8.25,128800.0,5.5232,5.5232,5.5165,5.5165,128800.0
2006-03-29 09:30:00,8.27,8.32,8.27,8.3,58000.0,5.5299,5.5633,5.5299,5.55,58000.0
2006-03-29 10:00:00,8.3,8.35,8.3,8.33,141200.0,5.55,5.5834,5.55,5.57,141200.0
2006-03-29 10:30:00,8.33,8.35,8.31,8.35,193200.0,5.57,5.5834,5.5566,5.5834,193200.0
2006-03-29 11:00:00,8.35,8.41,8.35,8.41,96400.0,5.5834,5.6235,5.5834,5.6235,96400.0
2006-03-29 11:30:00,8.41,8.42,8.4,8.4,76400.0,5.6235,5.6302,5.6168,5.6168,76400.0
2006-03-29 12:00:00,8.4,8.4,8.38,8.39,101600.0,5.6168,5.6168,5.6034,5.6101,101600.0
2006-03-29 12:30:00,8.39,8.39,8.38,8.39,58800.0,5.6101,5.6101,5.6034,5.6101,58800.0
2006-03-29 13:00:00,8.39,8.4,8.38,8.39,74400.0,5.6101,5.6168,5.6034,5.6101,74400.0
2006-03-29 13:30:00,8.38,8.39,8.38,8.39,64000.0,5.6034,5.6101,5.6034,5.6101,64000.0
2006-03-29 14:00:00,8.39,8.39,8.37,8.37,114000.0,5.6101,5.6101,5.5968,5.5968,114000.0
2006-03-29 14:30:00,8.36,8.37,8.35,8.36,94400.0,5.5901,5.5968,5.5834,5.5901,94400.0
2006-03-29 15:00:00,8.37,8.37,8.32,8.32,173600.0,5.5968,5.5968,5.5633,5.5633,173600.0
2006-03-29 15:30:00,8.33,8.33,8.31,8.33,103200.0,5.57,5.57,5.5566,5.57,103200.0
2006-03-30 09:30:00,8.33,8.33,8.28,8.31,87200.0,5.57,5.57,5.5366,5.5566,87200.0
2006-03-30 10:00:00,8.31,8.31,8.3,8.31,76400.0,5.5566,5.5566,5.55,5.5566,76400.0
2006-03-30 10:30:00,8.31,8.33,8.3,8.32,40800.0,5.5566,5.57,5.55,5.5633,40800.0
2006-03-30 11:00:00,8.32,8.33,8.31,8.33,30000.0,5.5633,5.57,5.5566,5.57,30000.0
2006-03-30 11:30:00,8.33,8.35,8.32,8.33,46400.0,5.57,5.5834,5.5633,5.57,46400.0
2006-03-30 12:00:00,8.33,8.36,8.32,8.36,49200.0,5.57,5.5901,5.5633,5.5901,49200.0
2006-03-30 12:30:00,8.36,8.36,8.35,8.36,46000.0,5.5901,5.5901,5.5834,5.5901,46000.0
2006-03-30 13:00:00,8.36,8.37,8.35,8.37,94400.0,5.5901,5.5968,5.5834,5.5968,94400.0
2006-03-30 13:30:00,8.37,8.41,8.36,8.4,120400.0,5.5968,5.6235,5.5901,5.6168,120400.0
2006-03-30 14:00:00,8.4,8.42,8.4,8.4,124400.0,5.6168,5.6302,5.6168,5.6168,124400.0
2006-03-30 14:30:00,8.4,8.4,8.38,8.4,96400.0,5.6168,5.6168,5.6034,5.6168,96400.0
2006-03-30 15:00:00,8.4,8.41,8.4,8.4,105600.0,5.6168,5.6235,5.6168,5.6168,105600.0
2006-03-30 15:30:00,8.4,8.42,8.4,8.4,246800.0,5.6168,5.6302,5.6168,5.6168,246800.0
2006-03-31 09:30:00,8.43,8.44,8.4,8.43,89600.0,5.6369,5.6436,5.6168,5.6369,89600.0
2006-03-31 10:00:00,8.43,8.44,8.38,8.39,109600.0,5.6369,5.6436,5.6034,5.6101,109600.0
2006-03-31 10:30:00,8.39,8.42,8.38,8.41,73600.0,5.6101,5.6302,5.6034,5.6235,73600.0
2006-03-31 11:00:00,8.41,8.42,8.4,8.41,105600.0,5.6235,5.6302,5.6168,5.6235,105600.0
2006-03-31 11:30:00,8.41,8.42,8.41,8.42,83200.0,5.6235,5.6302,5.6235,5.6302,83200.0
2006-03-31 12:00:00,8.42,8.43,8.4,8.43,69200.0,5.6302,5.6369,5.6168,5.6369,69200.0
2006-03-31 12:30:00,8.43,8.45,8.43,8.45,78000.0,5.6369,5.6503,5.6369,5.6503,78000.0
2006-03-31 13:00:00,8.46,8.46,8.44,8.44,68400.0,5.6569,5.6569,5.6436,5.6436,68400.0
2006-03-31 13:30:00,8.44,8.45,8.39,8.4,113200.0,5.6436,5.6503,5.6101,5.6168,113200.0
2006-03-31 14:00:00,8.4,8.41,8.39,8.4,117600.0,5.6168,5.6235,5.6101,5.6168,117600.0
2006-03-31 14:30:00,8.41,8.46,8.41,8.45,122000.0,5.6235,5.6569,5.6235,5.6503,122000.0
2006-03-31 15:00:00,8.45,8.45,8.43,8.45,123200.0,5.6503,5.6503,5.6369,5.6503,123200.0
2006-03-31 15:30:00,8.45,8.48,8.42,8.42,316000.0,5.6503,5.6703,5.6302,5.6302,316000.0
2006-04-03 09:30:00,8.43,8.43,8.38,8.4,71600.0,5.6369,5.6369,5.6034,5.6168,71600.0
2006-04-03 10:00:00,8.4,8.43,8.4,8.4,88000.0,5.6168,5.6369,5.6168,5.6168,88000.0
2006-04-03 10:30:00,8.4,8.45,8.4,8.44,182000.0,5.6168,5.6503,5.6168,5.6436,182000.0
2006-04-03 11:00:00,8.44,8.47,8.42,8.46,118000.0,5.6436,5.6636,5.6302,5.6569,118000.0
2006-04-03 11:30:00,8.46,8.48,8.45,8.46,132400.0,5.6569,5.6703,5.6503,5.6569,132400.0
2006-04-03 12:00:00,8.46,8.47,8.46,8.47,70000.0,5.6569,5.6636,5.6569,5.6636,70000.0
2006-04-03 12:30:00,8.47,8.49,8.46,8.47,123600.0,5.6636,5.677,5.6569,5.6636,123600.0
2006-04-03 13:00:00,8.48,8.49,8.47,8.49,82800.0,5.6703,5.677,5.6636,5.677,82800.0
2006-04-03 13:30:00,8.49,8.51,8.48,8.49,132800.0,5.677,5.6904,5.6703,5.677,132800.0
2006-04-03 14:00:00,8.49,8.49,8.45,8.49,168000.0,5.677,5.677,5.6503,5.677,168000.0
2006-04-03 14:30:00,8.49,8.49,8.46,8.48,173200.0,5.677,5.677,5.6569,5.6703,173200.0
2006-04-03 15:00:00,8.48,8.52,8.48,8.51,148800.0,5.6703,5.6971,5.6703,5.6904,148800.0
2006-04-03 15:30:00,8.51,8.54,8.51,8.53,392400.0,5.6904,5.7104,5.6904,5.7037,392400.0
2006-04-04 09:30:00,8.58,8.64,8.56,8.62,145200.0,5.7372,5.7773,5.7238,5.7639,145200.0
2006-04-04 10:00:00,8.62,8.68,8.62,8.63,178400.0,5.7639,5.804,5.7639,5.7706,178400.0
2006-04-04 10:30:00,8.63,8.63,8.54,8.54,147200.0,5.7706,5.7706,5.7104,5.7104,147200.0
2006-04-04 11:00:00,8.53,8.53,8.51,8.52,104400.0,5.7037,5.7037,5.6904,5.6971,104400.0
2006-04-04 11:30:00,8.52,8.57,8.52,8.57,61600.0,5.6971,5.7305,5.6971,5.7305,61600.0
2006-04-04 12:00:00,8.57,8.6,8.57,8.59,59200.0,5.7305,5.7506,5.7305,5.7439,59200.0
2006-04-04 12:30:00,8.59,8.6,8.57,8.58,83600.0,5.7439,5.7506,5.7305,5.7372,83600.0
2006-04-04 13:00:00,8.57,8.6,8.57,8.59,163200.0,5.7305,5.7506,5.7305,5.7439,163200.0
2006-04-04 13:30:00,8.59,8.62,8.59,8.61,139200.0,5.7439,5.7639,5.7439,5.7572,139200.0
2006-04-04 14:00:00,8.61,8.62,8.6,8.6,152000.0,5.7572,5.7639,5.7506,5.7506,152000.0
2006-04-04 14:30:00,8.6,8.61,8.56,8.56,190000.0,5.7506,5.7572,5.7238,5.7238,190000.0
2006-04-04 15:00:00,8.56,8.56,8.54,8.55,126400.0,5.7238,5.7238,5.7104,5.7171,126400.0
2006-04-04 15:30:00,8.55,8.55,8.53,8.54,145600.0,5.7171,5.7171,5.7037,5.7104,145600.0
2006-04-05 09:30:00,8.55,8.59,8.54,8.56,47600.0,5.7171,5.7439,5.7104,5.7238,47600.0
2006-04-05 10:00:00,8.56,8.59,8.53,8.53,53200.0,5.7238,5.7439,5.7037,5.7037,53200.0
2006-04-05 10:30:00,8.53,8.56,8.51,8.53,58800.0,5.7037,5.7238,5.6904,5.7037,58800.0
2006-04-05 11:00:00,8.53,8.55,8.51,8.51,53200.0,5.7037,5.7171,5.6904,5.6904,53200.0
2006-04-05 11:30:00,8.51,8.53,8.51,8.53,51600.0,5.6904,5.7037,5.6904,5.7037,51600.0
2006-04-05 12:00:00,8.53,8.54,8.53,8.54,47600.0,5.7037,5.7104,5.7037,5.7104,47600.0
2006-04-05 12:30:00,8.54,8.55,8.54,8.55,59200.0,5.7104,5.7171,5.7104,5.7171,59200.0
2006-04-05 13:00:00,8.55,8.56,8.54,8.56,61600.0,5.7171,5.7238,5.7104,5.7238,61600.0
2006-04-05 13:30:00,8.56,8.56,8.54,8.55,61200.0,5.7238,5.7238,5.7104,5.7171,61200.0
2006-04-05 14:00:00,8.55,8.56,8.54,8.56,96400.0,5.7171,5.7238,5.7104,5.7238,96400.0
2006-04-05 14:30:00,8.56,8.56,8.55,8.56,89600.0,5.7238,5.7238,5.7171,5.7238,89600.0
2006-04-05 15:00:00,8.56,8.57,8.54,8.54,86000.0,5.7238,5.7305,5.7104,5.7104,86000.0
2006-04-05 15:30:00,8.54,8.55,8.54,8.55,195200.0,5.7104,5.7171,5.7104,5.7171,195200.0
2006-04-06 09:30:00,8.56,8.58,8.46,8.47,53200.0,5.7238,5.7372,5.6569,5.6636,53200.0
2006-04-06 10:00:00,8.47,8.47,8.45,8.47,48000.0,5.6636,5.6636,5.6503,5.6636,48000.0
2006-04-06 10:30:00,8.47,8.47,8.44,8.46,52400.0,5.6636,5.6636,5.6436,5.6569,52400.0
2006-04-06 11:00:00,8.46,8.49,8.45,8.49,64800.0,5.6569,5.677,5.6503,5.677,64800.0
2006-04-06 11:30:00,8.5,8.51,8.48,8.51,40000.0,5.6837,5.6904,5.6703,5.6904,40000.0
2006-04-06 12:00:00,8.49,8.51,8.45,8.47,56800.0,5.677,5.6904,5.6503,5.6636,56800.0
2006-04-06 12:30:00,8.47,8.48,8.45,8.45,70000.0,5.6636,5.6703,5.6503,5.6503,70000.0
2006-04-06 13:00:00,8.45,8.46,8.44,8.45,73600.0,5.6503,5.6569,5.6436,5.6503,73600.0
2006-04-06 13:30:00,8.45,8.47,8.45,8.46,91600.0,5.6503,5.6636,5.6503,5.6569,91600.0
2006-04-06 14:00:00,8.46,8.46,8.43,8.43,90800.0,5.6569,5.6569,5.6369,5.6369,90800.0
2006-04-06 14:30:00,8.43,8.43,8.41,8.41,81600.0,5.6369,5.6369,5.6235,5.6235,81600.0
2006-04-06 15:00:00,8.41,8.44,8.4,8.42,96400.0,5.6235,5.6436,5.6168,5.6302,96400.0
2006-04-06 15:30:00,8.42,8.44,8.41,8.44,143600.0,5.6302,5.6436,5.6235,5.6436,143600.0
2006-04-07 09:30:00,8.45,8.5,8.43,8.46,53600.0,5.6503,5.6837,5.6369,5.6569,53600.0
2006-04-07 10:00:00,8.46,8.51,8.45,8.45,123200.0,5.6569,5.6904,5.6503,5.6503,123200.0
2006-04-07 10:30:00,8.45,8.46,8.43,8.43,107200.0,5.6503,5.6569,5.6369,5.6369,107200.0
2006-04-07 11:00:00,8.43,8.5,8.43,8.5,158000.0,5.6369,5.6837,5.6369,5.6837,158000.0
2006-04-07 11:30:00,8.5,8.52,8.48,8.5,101200.0,5.6837,5.6971,5.6703,5.6837,101200.0
2006-04-07 12:00:00,8.51,8.56,8.48,8.53,211600.0,5.6904,5.7238,5.6703,5.7037,211600.0
2006-04-07 12:30:00,8.54,8.54,8.52,8.52,70000.0,5.7104,5.7104,5.6971,5.6971,70000.0
2006-04-07 13:00:00,8.52,8.55,8.51,8.55,102800.0,5.6971,5.7171,5.6904,5.7171,102800.0
2006-04-07 13:30:00,8.55,8.57,8.53,8.53,106800.0,5.7171,5.7305,5.7037,5.7037,106800.0
2006-04-07 14:00:00,8.53,8.55,8.51,8.52,138800.0,5.7037,5.7171,5.6904,5.6971,138800.0
2006-04-07 14:30:00,8.52,8.56,8.52,8.54,169600.0,5.6971,5.7238,5.6971,5.7104,169600.0
2006-04-07 15:00:00,8.54,8.55,8.52,8.54,212800.0,5.7104,5.7171,5.6971,5.7104,212800.0
2006-04-07 15:30:00,8.54,8.54,8.52,8.53,296800.0,5.7104,5.7104,5.6971,5.7037,296800.0
2006-04-10 09:30:00,8.53,8.56,8.46,8.5,77600.0,5.7037,5.7238,5.6569,5.6837,77600.0
2006-04-10 10:00:00,8.49,8.49,8.46,8.47,82400.0,5.677,5.677,5.6569,5.6636,82400.0
2006-04-10 10:30:00,8.47,8.49,8.43,8.49,72400.0,5.6636,5.677,5.6369,5.677,72400.0
2006-04-10 11:00:00,8.49,8.52,8.49,8.52,46800.0,5.677,5.6971,5.677,5.6971,46800.0
2006-04-10 11:30:00,8.53,8.55,8.52,8.52,66000.0,5.7037,5.7171,5.6971,5.6971,66000.0
2006-04-10 12:00:00,8.52,8.53,8.52,8.53,43600.0,5.6971,5.7037,5.6971,5.7037,43600.0
2006-04-10 12:30:00,8.53,8.55,8.51,8.51,55200.0,5.7037,5.7171,5.6904,5.6904,55200.0
2006-04-10 13:00:00,8.52,8.56,8.52,8.54,158800.0,5.6971,5.7238,5.6971,5.7104,158800.0
2006-04-10 13:30:00,8.55,8.56,8.53,8.55,100000.0,5.7171,5.7238,5.7037,5.7171,100000.0
2006-04-10 14:00:00,8.55,8.55,8.53,8.53,230000.0,5.7171,5.7171,5.7037,5.7037,230000.0
2006-04-10 14:30:00,8.53,8.56,8.53,8.55,88800.0,5.7037,5.7238,5.7037,5.7171,88800.0
2006-04-10 15:00:00,8.55,8.56,8.54,8.55,175200.0,5.7171,5.7238,5.7104,5.7171,175200.0
2006-04-10 15:30:00,8.55,8.57,8.53,8.57,324800.0,5.7171,5.7305,5.7037,5.7305,324800.0
2006-04-11 09:30:00,8.59,8.6,8.47,8.47,134000.0,5.7439,5.7506,5.6636,5.6636,134000.0
2006-04-11 10:00:00,8.47,8.47,8.44,8.46,121600.0,5.6636,5.6636,5.6436,5.6569,121600.0
2006-04-11 10:30:00,8.46,8.48,8.46,8.47,82000.0,5.6569,5.6703,5.6569,5.6636,82000.0
2006-04-11 11:00:00,8.47,8.47,8.45,8.46,100400.0,5.6636,5.6636,5.6503,5.6569,100400.0
2006-04-11 11:30:00,8.45,8.46,8.44,8.45,80800.0,5.6503,5.6569,5.6436,5.6503,80800.0
2006-04-11 12:00:00,8.44,8.47,8.43,8.44,155600.0,5.6436,5.6636,5.6369,5.6436,155600.0
2006-04-11 12:30:00,8.44,8.46,8.42,8.45,128800.0,5.6436,5.6569,5.6302,5.6503,128800.0
2006-04-11 13:00:00,8.45,8.46,8.43,8.44,90800.0,5.6503,5.6569,5.6369,5.6436,90800.0
2006-04-11 13:30:00,8.44,8.46,8.44,8.45,124800.0,5.6436,5.6569,5.6436,5.6503,124800.0
2006-04-11 14:00:00,8.45,8.46,8.44,8.46,297200.0,5.6503,5.6569,5.6436,5.6569,297200.0
2006-04-11 14:30:00,8.46,8.47,8.43,8.45,92000.0,5.6569,5.6636,5.6369,5.6503,92000.0
2006-04-11 15:00:00,8.45,8.46,8.44,8.45,146000.0,5.6503,5.6569,5.6436,5.6503,146000.0
2006-04-11 15:30:00,8.45,8.46,8.44,8.45,220800.0,5.6503,5.6569,5.6436,5.6503,220800.0
2006-04-12 09:30:00,8.46,8.49,8.45,8.45,76400.0,5.6569,5.677,5.6503,5.6503,76400.0
2006-04-12 10:00:00,8.45,8.46,8.45,8.45,218800.0,5.6503,5.6569,5.6503,5.6503,218800.0
2006-04-12 10:30:00,8.45,8.45,8.44,8.45,225200.0,5.6503,5.6503,5.6436,5.6503,225200.0
2006-04-12 11:00:00,8.45,8.46,8.44,8.45,91200.0,5.6503,5.6569,5.6436,5.6503,91200.0
2006-04-12 11:30:00,8.45,8.45,8.43,8.44,40800.0,5.6503,5.6503,5.6369,5.6436,40800.0
2006-04-12 12:00:00,8.44,8.44,8.41,8.41,60000.0,5.6436,5.6436,5.6235,5.6235,60000.0
2006-04-12 12:30:00,8.42,8.43,8.42,8.43,66000.0,5.6302,5.6369,5.6302,5.6369,66000.0
2006-04-12 13:00:00,8.43,8.44,8.43,8.44,75600.0,5.6369,5.6436,5.6369,5.6436,75600.0
2006-04-12 13:30:00,8.44,8.44,8.42,8.43,52400.0,5.6436,5.6436,5.6302,5.6369,52400.0
2006-04-12 14:00:00,8.43,8.44,8.43,8.43,74400.0,5.6369,5.6436,5.6369,5.6369,74400.0
2006-04-12 14:30:00,8.44,8.46,8.43,8.45,68000.0,5.6436,5.6569,5.6369,5.6503,68000.0
2006-04-12 15:00:00,8.45,8.46,8.45,8.45,90800.0,5.6503,5.6569,5.6503,5.6503,90800.0
2006-04-12 15:30:00,8.45,8.46,8.44,8.44,164800.0,5.6503,5.6569,5.6436,5.6436,164800.0
2006-04-13 09:30:00,8.44,8.49,8.4,8.41,34400.0,5.6436,5.677,5.6168,5.6235,34400.0
2006-04-13 10:00:00,8.42,8.46,8.39,8.39,38400.0,5.6302,5.6569,5.6101,5.6101,38400.0
2006-04-13 10:30:00,8.4,8.43,8.39,8.42,47200.0,5.6168,5.6369,5.6101,5.6302,47200.0
2006-04-13 11:00:00,8.42,8.45,8.41,8.42,43200.0,5.6302,5.6503,5.6235,5.6302,43200.0
2006-04-13 11:30:00,8.42,8.42,8.38,8.39,50400.0,5.6302,5.6302,5.6034,5.6101,50400.0
2006-04-13 12:00:00,8.39,8.41,8.39,8.39,44800.0,5.6101,5.6235,5.6101,5.6101,44800.0
2006-04-13 12:30:00,8.39,8.39,8.38,8.39,40000.0,5.6101,5.6101,5.6034,5.6101,40000.0
2006-04-13 13:00:00,8.38,8.4,8.38,8.39,37600.0,5.6034,5.6168,5.6034,5.6101,37600.0
2006-04-13 13:30:00,8.39,8.41,8.39,8.41,58800.0,5.6101,5.6235,5.6101,5.6235,58800.0
2006-04-13 14:00:00,8.41,8.43,8.4,8.4,90800.0,5.6235,5.6369,5.6168,5.6168,90800.0
2006-04-13 14:30:00,8.4,8.4,8.38,8.39,69600.0,5.6168,5.6168,5.6034,5.6101,69600.0
2006-04-13 15:00:00,8.39,8.4,8.38,8.38,71600.0,5.6101,5.6168,5.6034,5.6034,71600.0
2006-04-13 15:30:00,8.38,8.4,8.38,8.38,138000.0,5.6034,5.6168,5.6034,5.6034,138000.0
2006-04-17 09:30:00,8.37,8.4,8.37,8.4,18400.0,5.5968,5.6168,5.5968,5.6168,18400.0
2006-04-17 10:00:00,8.4,8.41,8.38,8.38,30400.0,5.6168,5.6235,5.6034,5.6034,30400.0
2006-04-17 10:30:00,8.38,8.39,8.36,8.36,61200.0,5.6034,5.6101,5.5901,5.5901,61200.0
2006-04-17 11:00:00,8.36,8.37,8.35,8.35,52800.0,5.5901,5.5968,5.5834,5.5834,52800.0
2006-04-17 11:30:00,8.36,8.36,8.34,8.34,48400.0,5.5901,5.5901,5.5767,5.5767,48400.0
2006-04-17 12:00:00,8.34,8.4,8.34,8.38,94800.0,5.5767,5.6168,5.5767,5.6034,94800.0
2006-04-17 12:30:00,8.38,8.38,8.36,8.37,55200.0,5.6034,5.6034,5.5901,5.5968,55200.0
2006-04-17 13:00:00,8.38,8.38,8.37,8.37,37200.0,5.6034,5.6034,5.5968,5.5968,37200.0
2006-04-17 13:30:00,8.37,8.38,8.36,8.37,63200.0,5.5968,5.6034,5.5901,5.5968,63200.0
2006-04-17 14:00:00,8.37,8.37,8.36,8.37,60800.0,5.5968,5.5968,5.5901,5.5968,60800.0
2006-04-17 14:30:00,8.37,8.38,8.37,8.38,152400.0,5.5968,5.6034,5.5968,5.6034,152400.0
2006-04-17 15:00:00,8.38,8.41,8.38,8.4,82000.0,5.6034,5.6235,5.6034,5.6168,82000.0
2006-04-17 15:30:00,8.4,8.4,8.37,8.38,214000.0,5.6168,5.6168,5.5968,5.6034,214000.0
2006-04-18 09:30:00,8.4,8.47,8.4,8.47,170800.0,5.6168,5.6636,5.6168,5.6636,170800.0
2006-04-18 10:00:00,8.46,8.49,8.46,8.49,87200.0,5.6569,5.677,5.6569,5.677,87200.0
2006-04-18 10:30:00,8.49,8.49,8.47,8.47,87600.0,5.677,5.677,5.6636,5.6636,87600.0
2006-04-18 11:00:00,8.47,8.48,8.46,8.48,74000.0,5.6636,5.6703,5.6569,5.6703,74000.0
2006-04-18 11:30:00,8.48,8.49,8.45,8.45,63600.0,5.6703,5.677,5.6503,5.6503,63600.0
2006-04-18 12:00:00,8.45,8.45,8.42,8.42,91600.0,5.6503,5.6503,5.6302,5.6302,91600.0
2006-04-18 12:30:00,8.42,8.45,8.42,8.45,43200.0,5.6302,5.6503,5.6302,5.6503,43200.0
2006-04-18 13:00:00,8.44,8.45,8.44,8.45,34400.0,5.6436,5.6503,5.6436,5.6503,34400.0
2006-04-18 13:30:00,8.45,8.47,8.45,8.45,89200.0,5.6503,5.6636,5.6503,5.6503,89200.0
2006-04-18 14:00:00,8.45,8.47,8.44,8.46,135200.0,5.6503,5.6636,5.6436,5.6569,135200.0
2006-04-18 14:30:00,8.46,8.47,8.45,8.47,56800.0,5.6569,5.6636,5.6503,5.6636,56800.0
2006-04-18 15:00:00,8.47,8.5,8.46,8.48,138400.0,5.6636,5.6837,5.6569,5.6703,138400.0
2006-04-18 15:30:00,8.48,8.49,8.48,8.49,167600.0,5.6703,5.677,5.6703,5.677,167600.0
2006-04-19 09:30:00,8.46,8.49,8.43,8.48,90000.0,5.6802,5.7004,5.6601,5.6937,90000.0
2006-04-19 10:00:00,8.49,8.49,8.47,8.48,46800.0,5.7004,5.7004,5.6869,5.6937,46800.0
2006-04-19 10:30:00,8.48,8.49,8.48,8.49,43200.0,5.6937,5.7004,5.6937,5.7004,43200.0
2006-04-19 11:00:00,8.49,8.49,8.47,8.48,56000.0,5.7004,5.7004,5.6869,5.6937,56000.0
2006-04-19 11:30:00,8.49,8.49,8.47,8.48,71600.0,5.7004,5.7004,5.6869,5.6937,71600.0
2006-04-19 12:00:00,8.48,8.48,8.47,8.47,35200.0,5.6937,5.6937,5.6869,5.6869,35200.0
2006-04-19 12:30:00,8.46,8.46,8.44,8.44,35200.0,5.6802,5.6802,5.6668,5.6668,35200.0
2006-04-19 13:00:00,8.44,8.46,8.43,8.44,102400.0,5.6668,5.6802,5.6601,5.6668,102400.0
2006-04-19 13:30:00,8.44,8.46,8.44,8.46,40400.0,5.6668,5.6802,5.6668,5.6802,40400.0
2006-04-19 14:00:00,8.46,8.46,8.45,8.46,69600.0,5.6802,5.6802,5.6735,5.6802,69600.0
2006-04-19 14:30:00,8.46,8.47,8.45,8.47,59200.0,5.6802,5.6869,5.6735,5.6869,59200.0
2006-04-19 15:00:00,8.47,8.48,8.46,8.48,62400.0,5.6869,5.6937,5.6802,5.6937,62400.0
2006-04-19 15:30:00,8.48,8.5,8.47,8.47,182800.0,5.6937,5.7071,5.6869,5.6869,182800.0
2006-04-20 09:30:00,8.47,8.49,8.38,8.39,143200.0,5.6869,5.7004,5.6265,5.6332,143200.0
2006-04-20 10:00:00,8.39,8.45,8.39,8.43,156400.0,5.6332,5.6735,5.6332,5.6601,156400.0
2006-04-20 10:30:00,8.43,8.43,8.41,8.42,266400.0,5.6601,5.6601,5.6467,5.6534,266400.0
2006-04-20 11:00:00,8.42,8.42,8.38,8.38,67600.0,5.6534,5.6534,5.6265,5.6265,67600.0
2006-04-20 11:30:00,8.38,8.38,8.37,8.37,114800.0,5.6265,5.6265,5.6198,5.6198,114800.0
2006-04-20 12:00:00,8.37,8.37,8.35,8.36,105600.0,5.6198,5.6198,5.6064,5.6131,105600.0
2006-04-20 12:30:00,8.35,8.37,8.35,8.37,48000.0,5.6064,5.6198,5.6064,5.6198,48000.0
2006-04-20 13:00:00,8.37,8.37,8.32,8.34,306800.0,5.6198,5.6198,5.5862,5.5997,306800.0
2006-04-20 13:30:00,8.34,8.34,8.31,8.33,106000.0,5.5997,5.5997,5.5795,5.5929,106000.0
2006-04-20 14:00:00,8.33,8.38,8.32,8.38,195200.0,5.5929,5.6265,5.5862,5.6265,195200.0
2006-04-20 14:30:00,8.38,8.38,8.31,8.34,322800.0,5.6265,5.6265,5.5795,5.5997,322800.0
2006-04-20 15:00:00,8.34,8.34,8.31,8.33,240000.0,5.5997,5.5997,5.5795,5.5929,240000.0
2006-04-20 15:30:00,8.33,8.33,8.28,8.32,425600.0,5.5929,5.5929,5.5594,5.5862,425600.0
2006-04-21 09:30:00,8.36,8.4,8.33,8.33,98800.0,5.6131,5.6399,5.5929,5.5929,98800.0
2006-04-21 10:00:00,8.34,8.34,8.3,8.31,180400.0,5.5997,5.5997,5.5728,5.5795,180400.0
2006-04-21 10:30:00,8.31,8.33,8.31,8.31,167200.0,5.5795,5.5929,5.5795,5.5795,167200.0
2006-04-21 11:00:00,8.31,8.32,8.31,8.32,102800.0,5.5795,5.5862,5.5795,5.5862,102800.0
2006-04-21 11:30:00,8.32,8.32,8.31,8.32,84000.0,5.5862,5.5862,5.5795,5.5862,84000.0
2006-04-21 12:00:00,8.32,8.32,8.31,8.32,88400.0,5.5862,5.5862,5.5795,5.5862,88400.0
2006-04-21 12:30:00,8.32,8.33,8.32,8.33,220800.0,5.5862,5.5929,5.5862,5.5929,220800.0
2006-04-21 13:00:00,8.33,8.33,8.32,8.32,63600.0,5.5929,5.5929,5.5862,5.5862,63600.0
2006-04-21 13:30:00,8.32,8.33,8.31,8.32,140400.0,5.5862,5.5929,5.5795,5.5862,140400.0
2006-04-21 14:00:00,8.32,8.32,8.25,8.29,470400.0,5.5862,5.5862,5.5392,5.5661,470400.0
2006-04-21 14:30:00,8.29,8.31,8.27,8.3,253200.0,5.5661,5.5795,5.5527,5.5728,253200.0
2006-04-21 15:00:00,8.3,8.31,8.27,8.28,274800.0,5.5728,5.5795,5.5527,5.5594,274800.0
2006-04-21 15:30:00,8.28,8.3,8.28,8.28,473600.0,5.5594,5.5728,5.5594,5.5594,473600.0
2006-04-24 09:30:00,8.28,8.3,8.23,8.24,253200.0,5.5594,5.5728,5.5258,5.5325,253200.0
2006-04-24 10:00:00,8.26,8.27,8.24,8.27,74000.0,5.5459,5.5527,5.5325,5.5527,74000.0
2006-04-24 10:30:00,8.27,8.27,8.27,8.27,74800.0,5.5527,5.5527,5.5527,5.5527,74800.0
2006-04-24 11:00:00,8.27,8.28,8.26,8.28,119600.0,5.5527,5.5594,5.5459,5.5594,119600.0
2006-04-24 11:30:00,8.28,8.28,8.26,8.28,72000.0,5.5594,5.5594,5.5459,5.5594,72000.0
2006-04-24 12:00:00,8.28,8.31,8.28,8.3,60000.0,5.5594,5.5795,5.5594,5.5728,60000.0
2006-04-24 12:30:00,8.3,8.31,8.3,8.31,50000.0,5.5728,5.5795,5.5728,5.5795,50000.0
2006-04-24 13:00:00,8.31,8.33,8.31,8.32,65600.0,5.5795,5.5929,5.5795,5.5862,65600.0
2006-04-24 13:30:00,8.32,8.33,8.31,8.33,73600.0,5.5862,5.5929,5.5795,5.5929,73600.0
2006-04-24 14:00:00,8.33,8.36,8.33,8.36,62000.0,5.5929,5.6131,5.5929,5.6131,62000.0
2006-04-24 14:30:00,8.36,8.37,8.35,8.36,76800.0,5.6131,5.6198,5.6064,5.6131,76800.0
2006-04-24 15:00:00,8.35,8.38,8.35,8.36,174400.0,5.6064,5.6265,5.6064,5.6131,174400.0
2006-04-24 15:30:00,8.36,8.38,8.34,8.34,797600.0,5.6131,5.6265,5.5997,5.5997,797600.0
2006-04-25 09:30:00,8.31,8.33,8.28,8.29,115600.0,5.5795,5.5929,5.5594,5.5661,115600.0
2006-04-25 10:00:00,8.3,8.32,8.28,8.28,68000.0,5.5728,5.5862,5.5594,5.5594,68000.0
2006-04-25 10:30:00,8.28,8.31,8.28,8.31,52000.0,5.5594,5.5795,5.5594,5.5795,52000.0
2006-04-25 11:00:00,8.31,8.31,8.28,8.29,76400.0,5.5795,5.5795,5.5594,5.5661,76400.0
2006-04-25 11:30:00,8.29,8.29,8.26,8.27,51200.0,5.5661,5.5661,5.5459,5.5527,51200.0
2006-04-25 12:00:00,8.27,8.27,8.26,8.27,54400.0,5.5527,5.5527,5.5459,5.5527,54400.0
2006-04-25 12:30:00,8.28,8.29,8.27,8.28,54400.0,5.5594,5.5661,5.5527,5.5594,54400.0
2006-04-25 13:00:00,8.28,8.28,8.26,8.26,56800.0,5.5594,5.5594,5.5459,5.5459,56800.0
2006-04-25 13:30:00,8.26,8.26,8.25,8.26,44800.0,5.5459,5.5459,5.5392,5.5459,44800.0
2006-04-25 14:00:00,8.26,8.27,8.25,8.27,126400.0,5.5459,5.5527,5.5392,5.5527,126400.0
2006-04-25 14:30:00,8.27,8.28,8.26,8.26,95600.0,5.5527,5.5594,5.5459,5.5459,95600.0
2006-04-25 15:00:00,8.26,8.28,8.26,8.27,121200.0,5.5459,5.5594,5.5459,5.5527,121200.0
2006-04-25 15:30:00,8.27,8.27,8.24,8.25,163600.0,5.5527,5.5527,5.5325,5.5392,163600.0
2006-04-26 09:30:00,8.26,8.33,8.22,8.33,144000.0,5.5459,5.5929,5.5191,5.5929,144000.0
2006-04-26 10:00:00,8.32,8.37,8.29,8.37,115600.0,5.5862,5.6198,5.5661,5.6198,115600.0
2006-04-26 10:30:00,8.37,8.37,8.34,8.35,78800.0,5.6198,5.6198,5.5997,5.6064,78800.0
2006-04-26 11:00:00,8.35,8.35,8.33,8.33,85600.0,5.6064,5.6064,5.5929,5.5929,85600.0
2006-04-26 11:30:00,8.33,8.33,8.32,8.33,59600.0,5.5929,5.5929,5.5862,5.5929,59600.0
2006-04-26 12:00:00,8.33,8.35,8.33,8.35,36400.0,5.5929,5.6064,5.5929,5.6064,36400.0
2006-04-26 12:30:00,8.35,8.37,8.35,8.36,104000.0,5.6064,5.6198,5.6064,5.6131,104000.0
2006-04-26 13:00:00,8.37,8.38,8.35,8.37,180400.0,5.6198,5.6265,5.6064,5.6198,180400.0
2006-04-26 13:30:00,8.36,8.39,8.36,8.37,186400.0,5.6131,5.6332,5.6131,5.6198,186400.0
2006-04-26 14:00:00,8.37,8.38,8.35,8.36,227200.0,5.6198,5.6265,5.6064,5.6131,227200.0
2006-04-26 14:30:00,8.36,8.37,8.36,8.37,131200.0,5.6131,5.6198,5.6131,5.6198,131200.0
2006-04-26 15:00:00,8.37,8.41,8.37,8.41,291200.0,5.6198,5.6467,5.6198,5.6467,291200.0
2006-04-26 15:30:00,8.4,8.47,8.4,8.46,454000.0,5.6399,5.6869,5.6399,5.6802,454000.0
2006-04-27 09:30:00,8.46,8.46,8.34,8.35,504400.0,5.6802,5.6802,5.5997,5.6064,504400.0
2006-04-27 10:00:00,8.35,8.41,8.35,8.35,536400.0,5.6064,5.6467,5.6064,5.6064,536400.0
2006-04-27 10:30:00,8.35,8.35,8.31,8.33,53200.0,5.6064,5.6064,5.5795,5.5929,53200.0
2006-04-27 11:00:00,8.33,8.47,8.33,8.47,66400.0,5.5929,5.6869,5.5929,5.6869,66400.0
2006-04-27 11:30:00,8.46,8.5,8.45,8.49,116400.0,5.6802,5.7071,5.6735,5.7004,116400.0
2006-04-27 12:00:00,8.49,8.5,8.48,8.5,181600.0,5.7004,5.7071,5.6937,5.7071,181600.0
2006-04-27 12:30:00,8.5,8.5,8.48,8.49,78000.0,5.7071,5.7071,5.6937,5.7004,78000.0
2006-04-27 13:00:00,8.49,8.49,8.44,8.45,53200.0,5.7004,5.7004,5.6668,5.6735,53200.0
2006-04-27 13:30:00,8.45,8.45,8.41,8.41,26000.0,5.6735,5.6735,5.6467,5.6467,26000.0
2006-04-27 14:00:00,8.41,8.41,8.37,8.37,32400.0,5.6467,5.6467,5.6198,5.6198,32400.0
2006-04-27 14:30:00,8.37,8.41,8.37,8.4,80400.0,5.6198,5.6467,5.6198,5.6399,80400.0
2006-04-27 15:00:00,8.4,8.42,8.39,8.41,62400.0,5.6399,5.6534,5.6332,5.6467,62400.0
2006-04-27 15:30:00,8.41,8.44,8.4,8.42,204800.0,5.6467,5.6668,5.6399,5.6534,204800.0
2006-04-28 09:30:00,8.38,8.4,8.26,8.38,282400.0,5.6265,5.6399,5.5459,5.6265,282400.0
2006-04-28 10:00:00,8.38,8.45,8.38,8.43,156400.0,5.6265,5.6735,5.6265,5.6601,156400.0
2006-04-28 10:30:00,8.43,8.43,8.41,8.41,81200.0,5.6601,5.6601,5.6467,5.6467,81200.0
2006-04-28 11:00:00,8.4,8.43,8.4,8.43,100400.0,5.6399,5.6601,5.6399,5.6601,100400.0
2006-04-28 11:30:00,8.43,8.44,8.41,8.44,50000.0,5.6601,5.6668,5.6467,5.6668,50000.0
2006-04-28 12:00:00,8.44,8.44,8.4,8.41,54000.0,5.6668,5.6668,5.6399,5.6467,54000.0
2006-04-28 12:30:00,8.41,8.41,8.39,8.4,38000.0,5.6467,5.6467,5.6332,5.6399,38000.0
2006-04-28 13:00:00,8.4,8.41,8.39,8.4,60000.0,5.6399,5.6467,5.6332,5.6399,60000.0
2006-04-28 13:30:00,8.39,8.4,8.38,8.39,44800.0,5.6332,5.6399,5.6265,5.6332,44800.0
2006-04-28 14:00:00,8.4,8.4,8.39,8.4,95200.0,5.6399,5.6399,5.6332,5.6399,95200.0
2006-04-28 14:30:00,8.4,8.4,8.39,8.39,44800.0,5.6399,5.6399,5.6332,5.6332,44800.0
2006-04-28 15:00:00,8.39,8.4,8.38,8.38,119600.0,5.6332,5.6399,5.6265,5.6265,119600.0
2006-04-28 15:30:00,8.39,8.4,8.36,8.38,100800.0,5.6332,5.6399,5.6131,5.6265,100800.0
2006-05-01 09:30:00,8.39,8.46,8.39,8.4,99600.0,5.6332,5.6802,5.6332,5.6399,99600.0
2006-05-01 10:00:00,8.4,8.42,8.38,8.41,81200.0,5.6399,5.6534,5.6265,5.6467,81200.0
2006-05-01 10:30:00,8.41,8.47,8.41,8.46,56800.0,5.6467,5.6869,5.6467,5.6802,56800.0
2006-05-01 11:00:00,8.44,8.46,8.44,8.46,39200.0,5.6668,5.6802,5.6668,5.6802,39200.0
2006-05-01 11:30:00,8.46,8.46,8.44,8.45,39600.0,5.6802,5.6802,5.6668,5.6735,39600.0
2006-05-01 12:00:00,8.44,8.45,8.42,8.42,31600.0,5.6668,5.6735,5.6534,5.6534,31600.0
2006-05-01 12:30:00,8.42,8.42,8.41,8.42,47600.0,5.6534,5.6534,5.6467,5.6534,47600.0
2006-05-01 13:00:00,8.42,8.43,8.41,8.43,43600.0,5.6534,5.6601,5.6467,5.6601,43600.0
2006-05-01 13:30:00,8.43,8.44,8.41,8.43,42000.0,5.6601,5.6668,5.6467,5.6601,42000.0
2006-05-01 14:00:00,8.43,8.44,8.42,8.44,53200.0,5.6601,5.6668,5.6534,5.6668,53200.0
2006-05-01 14:30:00,8.44,8.44,8.42,8.42,63600.0,5.6668,5.6668,5.6534,5.6534,63600.0
2006-05-01 15:00:00,8.43,8.44,8.39,8.4,98800.0,5.6601,5.6668,5.6332,5.6399,98800.0
2006-05-01 15:30:00,8.4,8.4,8.35,8.37,190400.0,5.6399,5.6399,5.6064,5.6198,190400.0
2006-05-02 09:30:00,8.36,8.46,8.35,8.4,48400.0,5.6131,5.6802,5.6064,5.6399,48400.0
2006-05-02 10:00:00,8.4,8.45,8.4,8.45,52800.0,5.6399,5.6735,5.6399,5.6735,52800.0
2006-05-02 10:30:00,8.45,8.46,8.44,8.46,63200.0,5.6735,5.6802,5.6668,5.6802,63200.0
2006-05-02 11:00:00,8.46,8.47,8.45,8.46,34000.0,5.6802,5.6869,5.6735,5.6802,34000.0
2006-05-02 11:30:00,8.45,8.49,8.44,8.49,171200.0,5.6735,5.7004,5.6668,5.7004,171200.0
2006-05-02 12:00:00,8.49,8.49,8.47,8.49,74000.0,5.7004,5.7004,5.6869,5.7004,74000.0
2006-05-02 12:30:00,8.49,8.51,8.48,8.51,77200.0,5.7004,5.7138,5.6937,5.7138,77200.0
2006-05-02 13:00:00,8.5,8.53,8.5,8.51,41600.0,5.7071,5.7272,5.7071,5.7138,41600.0
2006-05-02 13:30:00,8.51,8.53,8.5,8.52,52800.0,5.7138,5.7272,5.7071,5.7205,52800.0
2006-05-02 14:00:00,8.52,8.53,8.52,8.52,50800.0,5.7205,5.7272,5.7205,5.7205,50800.0
2006-05-02 14:30:00,8.52,8.53,8.52,8.52,61200.0,5.7205,5.7272,5.7205,5.7205,61200.0
2006-05-02 15:00:00,8.52,8.52,8.5,8.5,75200.0,5.7205,5.7205,5.7071,5.7071,75200.0
2006-05-02 15:30:00,8.5,8.5,8.48,8.49,136400.0,5.7071,5.7071,5.6937,5.7004,136400.0
2006-05-03 09:30:00,8.47,8.53,8.46,8.49,44400.0,5.6869,5.7272,5.6802,5.7004,44400.0
2006-05-03 10:00:00,8.47,8.49,8.46,8.47,37600.0,5.6869,5.7004,5.6802,5.6869,37600.0
2006-05-03 10:30:00,8.47,8.47,8.44,8.45,50800.0,5.6869,5.6869,5.6668,5.6735,50800.0
2006-05-03 11:00:00,8.45,8.46,8.44,8.45,26800.0,5.6735,5.6802,5.6668,5.6735,26800.0
2006-05-03 11:30:00,8.45,8.46,8.44,8.45,32000.0,5.6735,5.6802,5.6668,5.6735,32000.0
2006-05-03 12:00:00,8.45,8.45,8.43,8.44,123600.0,5.6735,5.6735,5.6601,5.6668,123600.0
2006-05-03 12:30:00,8.44,8.44,8.43,8.44,134800.0,5.6668,5.6668,5.6601,5.6668,134800.0
2006-05-03 13:00:00,8.44,8.45,8.44,8.45,34800.0,5.6668,5.6735,5.6668,5.6735,34800.0
2006-05-03 13:30:00,8.45,8.46,8.43,8.44,42800.0,5.6735,5.6802,5.6601,5.6668,42800.0
2006-05-03 14:00:00,8.44,8.44,8.42,8.42,25600.0,5.6668,5.6668,5.6534,5.6534,25600.0
2006-05-03 14:30:00,8.43,8.45,8.43,8.44,27200.0,5.6601,5.6735,5.6601,5.6668,27200.0
2006-05-03 15:00:00,8.43,8.44,8.43,8.43,28000.0,5.6601,5.6668,5.6601,5.6601,28000.0
2006-05-03 15:30:00,8.43,8.45,8.43,8.43,94400.0,5.6601,5.6735,5.6601,5.6601,94400.0
2006-05-04 09:30:00,8.43,8.49,8.42,8.43,43200.0,5.6601,5.7004,5.6534,5.6601,43200.0
2006-05-04 10:00:00,8.43,8.45,8.43,8.45,32400.0,5.6601,5.6735,5.6601,5.6735,32400.0
2006-05-04 10:30:00,8.44,8.44,8.41,8.43,43200.0,5.6668,5.6668,5.6467,5.6601,43200.0
2006-05-04 11:00:00,8.43,8.45,8.43,8.45,29600.0,5.6601,5.6735,5.6601,5.6735,29600.0
2006-05-04 11:30:00,8.45,8.45,8.44,8.44,40800.0,5.6735,5.6735,5.6668,5.6668,40800.0
2006-05-04 12:00:00,8.44,8.44,8.42,8.42,42800.0,5.6668,5.6668,5.6534,5.6534,42800.0
2006-05-04 12:30:00,8.42,8.42,8.4,8.4,36400.0,5.6534,5.6534,5.6399,5.6399,36400.0
2006-05-04 13:00:00,8.4,8.41,8.39,8.41,18000.0,5.6399,5.6467,5.6332,5.6467,18000.0
2006-05-04 13:30:00,8.41,8.42,8.39,8.4,80800.0,5.6467,5.6534,5.6332,5.6399,80800.0
2006-05-04 14:00:00,8.4,8.4,8.4,8.4,42800.0,5.6399,5.6399,5.6399,5.6399,42800.0
2006-05-04 14:30:00,8.4,8.4,8.39,8.4,82000.0,5.6399,5.6399,5.6332,5.6399,82000.0
2006-05-04 15:00:00,8.4,8.4,8.38,8.38,58400.0,5.6399,5.6399,5.6265,5.6265,58400.0
2006-05-04 15:30:00,8.39,8.39,8.34,8.34,554400.0,5.6332,5.6332,5.5997,5.5997,554400.0
2006-05-05 09:30:00,8.36,8.4,8.34,8.38,84000.0,5.6131,5.6399,5.5997,5.6265,84000.0
2006-05-05 10:00:00,8.37,8.4,8.37,8.38,56400.0,5.6198,5.6399,5.6198,5.6265,56400.0
2006-05-05 10:30:00,8.38,8.4,8.37,8.4,98400.0,5.6265,5.6399,5.6198,5.6399,98400.0
2006-05-05 11:00:00,8.4,8.42,8.39,8.39,82800.0,5.6399,5.6534,5.6332,5.6332,82800.0
2006-05-05 11:30:00,8.4,8.41,8.4,8.4,70400.0,5.6399,5.6467,5.6399,5.6399,70400.0
2006-05-05 12:00:00,8.4,8.43,8.4,8.43,83600.0,5.6399,5.6601,5.6399,5.6601,83600.0
2006-05-05 12:30:00,8.43,8.44,8.41,8.43,90000.0,5.6601,5.6668,5.6467,5.6601,90000.0
2006-05-05 13:00:00,8.43,8.45,8.42,8.45,37600.0,5.6601,5.6735,5.6534,5.6735,37600.0
2006-05-05 13:30:00,8.45,8.46,8.45,8.45,50000.0,5.6735,5.6802,5.6735,5.6735,50000.0
2006-05-05 14:00:00,8.45,8.47,8.45,8.46,54800.0,5.6735,5.6869,5.6735,5.6802,54800.0
2006-05-05 14:30:00,8.46,8.47,8.46,8.47,52400.0,5.6802,5.6869,5.6802,5.6869,52400.0
2006-05-05 15:00:00,8.46,8.46,8.41,8.42,108800.0,5.6802,5.6802,5.6467,5.6534,108800.0
2006-05-05 15:30:00,8.42,8.46,8.41,8.45,178800.0,5.6534,5.6802,5.6467,5.6735,178800.0
2006-05-08 09:30:00,8.46,8.48,8.43,8.48,67200.0,5.6802,5.6937,5.6601,5.6937,67200.0
2006-05-08 10:00:00,8.48,8.51,8.47,8.51,93600.0,5.6937,5.7138,5.6869,5.7138,93600.0
2006-05-08 10:30:00,8.51,8.51,8.49,8.49,70000.0,5.7138,5.7138,5.7004,5.7004,70000.0
2006-05-08 11:00:00,8.49,8.52,8.49,8.5,52400.0,5.7004,5.7205,5.7004,5.7071,52400.0
2006-05-08 11:30:00,8.5,8.52,8.5,8.5,35200.0,5.7071,5.7205,5.7071,5.7071,35200.0
2006-05-08 12:00:00,8.5,8.5,8.48,8.49,22400.0,5.7071,5.7071,5.6937,5.7004,22400.0
2006-05-08 12:30:00,8.49,8.51,8.49,8.5,30400.0,5.7004,5.7138,5.7004,5.7071,30400.0
2006-05-08 13:00:00,8.5,8.51,8.49,8.5,29600.0,5.7071,5.7138,5.7004,5.7071,29600.0
2006-05-08 13:30:00,8.5,8.51,8.49,8.5,32400.0,5.7071,5.7138,5.7004,5.7071,32400.0
2006-05-08 14:00:00,8.5,8.51,8.49,8.49,48000.0,5.7071,5.7138,5.7004,5.7004,48000.0
2006-05-08 14:30:00,8.5,8.53,8.5,8.53,55200.0,5.7071,5.7272,5.7071,5.7272,55200.0
2006-05-08 15:00:00,8.52,8.53,8.52,8.52,68400.0,5.7205,5.7272,5.7205,5.7205,68400.0
2006-05-08 15:30:00,8.52,8.53,8.49,8.49,153200.0,5.7205,5.7272,5.7004,5.7004,153200.0
2006-05-09 09:30:00,8.47,8.53,8.47,8.53,49600.0,5.6869,5.7272,5.6869,5.7272,49600.0
2006-05-09 10:00:00,8.52,8.53,8.49,8.49,72800.0,5.7205,5.7272,5.7004,5.7004,72800.0
2006-05-09 10:30:00,8.49,8.53,8.49,8.51,100400.0,5.7004,5.7272,5.7004,5.7138,100400.0
2006-05-09 11:00:00,8.51,8.52,8.49,8.5,71200.0,5.7138,5.7205,5.7004,5.7071,71200.0
2006-05-09 11:30:00,8.5,8.51,8.49,8.5,62800.0,5.7071,5.7138,5.7004,5.7071,62800.0
2006-05-09 12:00:00,8.5,8.52,8.5,8.5,70400.0,5.7071,5.7205,5.7071,5.7071,70400.0
2006-05-09 12:30:00,8.49,8.49,8.48,8.49,36800.0,5.7004,5.7004,5.6937,5.7004,36800.0
2006-05-09 13:00:00,8.49,8.5,8.49,8.5,66000.0,5.7004,5.7071,5.7004,5.7071,66000.0
2006-05-09 13:30:00,8.5,8.5,8.48,8.5,44000.0,5.7071,5.7071,5.6937,5.7071,44000.0
2006-05-09 14:00:00,8.5,8.5,8.49,8.49,50000.0,5.7071,5.7071,5.7004,5.7004,50000.0
2006-05-09 14:30:00,8.49,8.5,8.49,8.49,38400.0,5.7004,5.7071,5.7004,5.7004,38400.0
2006-05-09 15:00:00,8.49,8.49,8.47,8.49,92000.0,5.7004,5.7004,5.6869,5.7004,92000.0
2006-05-09 15:30:00,8.49,8.49,8.46,8.46,556800.0,5.7004,5.7004,5.6802,5.6802,556800.0
2006-05-10 09:30:00,8.47,8.49,8.45,8.45,24000.0,5.6869,5.7004,5.6735,5.6735,24000.0
2006-05-10 10:00:00,8.45,8.46,8.41,8.43,69200.0,5.6735,5.6802,5.6467,5.6601,69200.0
2006-05-10 10:30:00,8.43,8.44,8.4,8.43,74400.0,5.6601,5.6668,5.6399,5.6601,74400.0
2006-05-10 11:00:00,8.43,8.43,8.4,8.41,58800.0,5.6601,5.6601,5.6399,5.6467,58800.0
2006-05-10 11:30:00,8.41,8.42,8.39,8.4,41200.0,5.6467,5.6534,5.6332,5.6399,41200.0
2006-05-10 12:00:00,8.4,8.4,8.37,8.38,94800.0,5.6399,5.6399,5.6198,5.6265,94800.0
2006-05-10 12:30:00,8.38,8.39,8.36,8.38,80400.0,5.6265,5.6332,5.6131,5.6265,80400.0
2006-05-10 13:00:00,8.38,8.41,8.37,8.39,88400.0,5.6265,5.6467,5.6198,5.6332,88400.0
2006-05-10 13:30:00,8.4,8.4,8.38,8.38,65600.0,5.6399,5.6399,5.6265,5.6265,65600.0
2006-05-10 14:00:00,8.38,8.4,8.35,8.35,135200.0,5.6265,5.6399,5.6064,5.6064,135200.0
2006-05-10 14:30:00,8.35,8.41,8.35,8.38,153200.0,5.6064,5.6467,5.6064,5.6265,153200.0
2006-05-10 15:00:00,8.38,8.39,8.36,8.36,109600.0,5.6265,5.6332,5.6131,5.6131,109600.0
2006-05-10 15:30:00,8.37,8.37,8.34,8.35,289600.0,5.6198,5.6198,5.5997,5.6064,289600.0
2006-05-11 09:30:00,8.35,8.39,8.34,8.36,54000.0,5.6064,5.6332,5.5997,5.6131,54000.0
2006-05-11 10:00:00,8.37,8.44,8.35,8.43,149200.0,5.6198,5.6668,5.6064,5.6601,149200.0
2006-05-11 10:30:00,8.42,8.44,8.4,8.44,101200.0,5.6534,5.6668,5.6399,5.6668,101200.0
2006-05-11 11:00:00,8.43,8.46,8.43,8.45,109200.0,5.6601,5.6802,5.6601,5.6735,109200.0
2006-05-11 11:30:00,8.45,8.48,8.45,8.45,184400.0,5.6735,5.6937,5.6735,5.6735,184400.0
2006-05-11 12:00:00,8.44,8.46,8.43,8.43,30800.0,5.6668,5.6802,5.6601,5.6601,30800.0
2006-05-11 12:30:00,8.43,8.44,8.43,8.44,32000.0,5.6601,5.6668,5.6601,5.6668,32000.0
2006-05-11 13:00:00,8.43,8.44,8.42,8.44,18000.0,5.6601,5.6668,5.6534,5.6668,18000.0
2006-05-11 13:30:00,8.44,8.45,8.43,8.44,36400.0,5.6668,5.6735,5.6601,5.6668,36400.0
2006-05-11 14:00:00,8.44,8.47,8.44,8.47,50400.0,5.6668,5.6869,5.6668,5.6869,50400.0
2006-05-11 14:30:00,8.46,8.47,8.45,8.45,62400.0,5.6802,5.6869,5.6735,5.6735,62400.0
2006-05-11 15:00:00,8.44,8.47,8.44,8.45,107200.0,5.6668,5.6869,5.6668,5.6735,107200.0
2006-05-11 15:30:00,8.45,8.46,8.45,8.46,90400.0,5.6735,5.6802,5.6735,5.6802,90400.0
2006-05-12 09:30:00,8.46,8.48,8.42,8.48,42800.0,5.6802,5.6937,5.6534,5.6937,42800.0
2006-05-12 10:00:00,8.48,8.5,8.44,8.45,48400.0,5.6937,5.7071,5.6668,5.6735,48400.0
2006-05-12 10:30:00,8.45,8.45,8.4,8.43,63600.0,5.6735,5.6735,5.6399,5.6601,63600.0
2006-05-12 11:00:00,8.43,8.48,8.42,8.47,116800.0,5.6601,5.6937,5.6534,5.6869,116800.0
2006-05-12 11:30:00,8.47,8.47,8.44,8.44,42400.0,5.6869,5.6869,5.6668,5.6668,42400.0
2006-05-12 12:00:00,8.44,8.46,8.44,8.45,48400.0,5.6668,5.6802,5.6668,5.6735,48400.0
2006-05-12 12:30:00,8.45,8.45,8.41,8.41,58800.0,5.6735,5.6735,5.6467,5.6467,58800.0
2006-05-12 13:00:00,8.42,8.42,8.38,8.38,83200.0,5.6534,5.6534,5.6265,5.6265,83200.0
2006-05-12 13:30:00,8.38,8.38,8.36,8.36,30400.0,5.6265,5.6265,5.6131,5.6131,30400.0
2006-05-12 14:00:00,8.36,8.4,8.36,8.37,104800.0,5.6131,5.6399,5.6131,5.6198,104800.0
2006-05-12 14:30:00,8.36,8.38,8.36,8.36,63600.0,5.6131,5.6265,5.6131,5.6131,63600.0
2006-05-12 15:00:00,8.36,8.39,8.36,8.38,62000.0,5.6131,5.6332,5.6131,5.6265,62000.0
2006-05-12 15:30:00,8.38,8.38,8.36,8.37,121600.0,5.6265,5.6265,5.6131,5.6198,121600.0
2006-05-15 09:30:00,8.32,8.38,8.3,8.3,73600.0,5.5862,5.6265,5.5728,5.5728,73600.0
2006-05-15 10:00:00,8.3,8.35,8.29,8.34,121600.0,5.5728,5.6064,5.5661,5.5997,121600.0
2006-05-15 10:30:00,8.33,8.37,8.33,8.34,46000.0,5.5929,5.6198,5.5929,5.5997,46000.0
2006-05-15 11:00:00,8.34,8.38,8.33,8.36,34400.0,5.5997,5.6265,5.5929,5.6131,34400.0
2006-05-15 11:30:00,8.35,8.35,8.34,8.34,48400.0,5.6064,5.6064,5.5997,5.5997,48400.0
2006-05-15 12:00:00,8.34,8.36,8.33,8.36,34800.0,5.5997,5.6131,5.5929,5.6131,34800.0
2006-05-15 12:30:00,8.36,8.38,8.36,8.37,20000.0,5.6131,5.6265,5.6131,5.6198,20000.0
2006-05-15 13:00:00,8.37,8.38,8.34,8.35,16800.0,5.6198,5.6265,5.5997,5.6064,16800.0
2006-05-15 13:30:00,8.35,8.36,8.33,8.36,66400.0,5.6064,5.6131,5.5929,5.6131,66400.0
2006-05-15 14:00:00,8.34,8.38,8.34,8.38,52400.0,5.5997,5.6265,5.5997,5.6265,52400.0
2006-05-15 14:30:00,8.37,8.4,8.36,8.39,55600.0,5.6198,5.6399,5.6131,5.6332,55600.0
2006-05-15 15:00:00,8.39,8.46,8.38,8.45,118000.0,5.6332,5.6802,5.6265,5.6735,118000.0
2006-05-15 15:30:00,8.45,8.47,8.44,8.45,110400.0,5.6735,5.6869,5.6668,5.6735,110400.0
2006-05-16 09:30:00,8.4,8.44,8.38,8.41,87600.0,5.6399,5.6668,5.6265,5.6467,87600.0
2006-05-16 10:00:00,8.42,8.46,8.41,8.45,66800.0,5.6534,5.6802,5.6467,5.6735,66800.0
2006-05-16 10:30:00,8.45,8.47,8.45,8.45,40000.0,5.6735,5.6869,5.6735,5.6735,40000.0
2006-05-16 11:00:00,8.45,8.46,8.4,8.4,78800.0,5.6735,5.6802,5.6399,5.6399,78800.0
2006-05-16 11:30:00,8.4,8.41,8.39,8.41,62800.0,5.6399,5.6467,5.6332,5.6467,62800.0
2006-05-16 12:00:00,8.4,8.41,8.39,8.4,129200.0,5.6399,5.6467,5.6332,5.6399,129200.0
2006-05-16 12:30:00,8.4,8.4,8.39,8.4,28400.0,5.6399,5.6399,5.6332,5.6399,28400.0
2006-05-16 13:00:00,8.4,8.42,8.4,8.41,44000.0,5.6399,5.6534,5.6399,5.6467,44000.0
2006-05-16 13:30:00,8.42,8.42,8.41,8.41,33200.0,5.6534,5.6534,5.6467,5.6467,33200.0
2006-05-16 14:00:00,8.41,8.43,8.4,8.43,34000.0,5.6467,5.6601,5.6399,5.6601,34000.0
2006-05-16 14:30:00,8.43,8.44,8.43,8.43,42000.0,5.6601,5.6668,5.6601,5.6601,42000.0
2006-05-16 15:00:00,8.44,8.45,8.44,8.44,62400.0,5.6668,5.6735,5.6668,5.6668,62400.0
2006-05-16 15:30:00,8.44,8.45,8.42,8.43,128400.0,5.6668,5.6735,5.6534,5.6601,128400.0
2006-05-17 09:30:00,8.4,8.44,8.36,8.42,104800.0,5.6399,5.6668,5.6131,5.6534,104800.0
2006-05-17 10:00:00,8.42,8.44,8.4,8.43,63600.0,5.6534,5.6668,5.6399,5.6601,63600.0
2006-05-17 10:30:00,8.43,8.43,8.4,8.42,62000.0,5.6601,5.6601,5.6399,5.6534,62000.0
2006-05-17 11:00:00,8.41,8.41,8.36,8.36,73200.0,5.6467,5.6467,5.6131,5.6131,73200.0
2006-05-17 11:30:00,8.36,8.37,8.34,8.34,88000.0,5.6131,5.6198,5.5997,5.5997,88000.0
2006-05-17 12:00:00,8.34,8.37,8.32,8.35,93200.0,5.5997,5.6198,5.5862,5.6064,93200.0
2006-05-17 12:30:00,8.35,8.35,8.33,8.35,65200.0,5.6064,5.6064,5.5929,5.6064,65200.0
2006-05-17 13:00:00,8.34,8.35,8.31,8.32,39600.0,5.5997,5.6064,5.5795,5.5862,39600.0
2006-05-17 13:30:00,8.32,8.35,8.31,8.34,43600.0,5.5862,5.6064,5.5795,5.5997,43600.0
2006-05-17 14:00:00,8.35,8.35,8.32,8.35,49600.0,5.6064,5.6064,5.5862,5.6064,49600.0
2006-05-17 14:30:00,8.34,8.35,8.31,8.32,65600.0,5.5997,5.6064,5.5795,5.5862,65600.0
2006-05-17 15:00:00,8.33,8.37,8.33,8.35,78400.0,5.5929,5.6198,5.5929,5.6064,78400.0
2006-05-17 15:30:00,8.35,8.38,8.31,8.31,187200.0,5.6064,5.6265,5.5795,5.5795,187200.0
2006-05-18 09:30:00,8.3,8.42,8.3,8.34,99600.0,5.5728,5.6534,5.5728,5.5997,99600.0
2006-05-18 10:00:00,8.34,8.39,8.33,8.38,48000.0,5.5997,5.6332,5.5929,5.6265,48000.0
2006-05-18 10:30:00,8.38,8.39,8.33,8.33,42800.0,5.6265,5.6332,5.5929,5.5929,42800.0
2006-05-18 11:00:00,8.33,8.4,8.31,8.39,65200.0,5.5929,5.6399,5.5795,5.6332,65200.0
2006-05-18 11:30:00,8.39,8.39,8.37,8.38,53600.0,5.6332,5.6332,5.6198,5.6265,53600.0
2006-05-18 12:00:00,8.38,8.42,8.38,8.41,60400.0,5.6265,5.6534,5.6265,5.6467,60400.0
2006-05-18 12:30:00,8.41,8.42,8.4,8.41,44400.0,5.6467,5.6534,5.6399,5.6467,44400.0
2006-05-18 13:00:00,8.42,8.42,8.4,8.42,52400.0,5.6534,5.6534,5.6399,5.6534,52400.0
2006-05-18 13:30:00,8.42,8.42,8.41,8.41,32400.0,5.6534,5.6534,5.6467,5.6467,32400.0
2006-05-18 14:00:00,8.41,8.41,8.38,8.39,54800.0,5.6467,5.6467,5.6265,5.6332,54800.0
2006-05-18 14:30:00,8.38,8.39,8.34,8.34,104400.0,5.6265,5.6332,5.5997,5.5997,104400.0
2006-05-18 15:00:00,8.34,8.36,8.32,8.33,144800.0,5.5997,5.6131,5.5862,5.5929,144800.0
2006-05-18 15:30:00,8.33,8.35,8.28,8.3,168800.0,5.5929,5.6064,5.5594,5.5728,168800.0
2006-05-19 09:30:00,8.3,8.35,8.3,8.34,60800.0,5.5728,5.6064,5.5728,5.5997,60800.0
2006-05-19 10:00:00,8.34,8.38,8.33,8.38,67600.0,5.5997,5.6265,5.5929,5.6265,67600.0
2006-05-19 10:30:00,8.38,8.42,8.38,8.41,88400.0,5.6265,5.6534,5.6265,5.6467,88400.0
2006-05-19 11:00:00,8.41,8.44,8.38,8.43,154000.0,5.6467,5.6668,5.6265,5.6601,154000.0
2006-05-19 11:30:00,8.43,8.46,8.42,8.45,169200.0,5.6601,5.6802,5.6534,5.6735,169200.0
2006-05-19 12:00:00,8.46,8.49,8.45,8.47,100800.0,5.6802,5.7004,5.6735,5.6869,100800.0
2006-05-19 12:30:00,8.47,8.55,8.47,8.54,154400.0,5.6869,5.7407,5.6869,5.7339,154400.0
2006-05-19 13:00:00,8.53,8.58,8.53,8.56,252000.0,5.7272,5.7608,5.7272,5.7474,252000.0
2006-05-19 13:30:00,8.56,8.56,8.54,8.55,158800.0,5.7474,5.7474,5.7339,5.7407,158800.0
2006-05-19 14:00:00,8.55,8.55,8.5,8.5,420800.0,5.7407,5.7407,5.7071,5.7071,420800.0
2006-05-19 14:30:00,8.51,8.51,8.45,8.49,149600.0,5.7138,5.7138,5.6735,5.7004,149600.0
2006-05-19 15:00:00,8.48,8.5,8.47,8.47,236400.0,5.6937,5.7071,5.6869,5.6869,236400.0
2006-05-19 15:30:00,8.47,8.5,8.46,8.49,242800.0,5.6869,5.7071,5.6802,5.7004,242800.0
2006-05-22 09:30:00,8.44,8.51,8.4,8.5,88000.0,5.6668,5.7138,5.6399,5.7071,88000.0
2006-05-22 10:00:00,8.49,8.55,8.49,8.52,74800.0,5.7004,5.7407,5.7004,5.7205,74800.0
2006-05-22 10:30:00,8.52,8.56,8.51,8.56,120800.0,5.7205,5.7474,5.7138,5.7474,120800.0
2006-05-22 11:00:00,8.56,8.61,8.5,8.52,160800.0,5.7474,5.7809,5.7071,5.7205,160800.0
2006-05-22 11:30:00,8.53,8.54,8.49,8.52,74000.0,5.7272,5.7339,5.7004,5.7205,74000.0
2006-05-22 12:00:00,8.53,8.55,8.48,8.49,42400.0,5.7272,5.7407,5.6937,5.7004,42400.0
2006-05-22 12:30:00,8.49,8.51,8.48,8.48,43200.0,5.7004,5.7138,5.6937,5.6937,43200.0
2006-05-22 13:00:00,8.48,8.51,8.47,8.51,36400.0,5.6937,5.7138,5.6869,5.7138,36400.0
2006-05-22 13:30:00,8.51,8.51,8.48,8.5,52000.0,5.7138,5.7138,5.6937,5.7071,52000.0
2006-05-22 14:00:00,8.49,8.53,8.47,8.52,78400.0,5.7004,5.7272,5.6869,5.7205,78400.0
2006-05-22 14:30:00,8.51,8.51,8.48,8.5,56400.0,5.7138,5.7138,5.6937,5.7071,56400.0
2006-05-22 15:00:00,8.49,8.54,8.49,8.54,60400.0,5.7004,5.7339,5.7004,5.7339,60400.0
2006-05-22 15:30:00,8.54,8.55,8.5,8.52,108800.0,5.7339,5.7407,5.7071,5.7205,108800.0
2006-05-23 09:30:00,8.53,8.53,8.43,8.47,236000.0,5.7272,5.7272,5.6601,5.6869,236000.0
2006-05-23 10:00:00,8.46,8.49,8.46,8.48,121600.0,5.6802,5.7004,5.6802,5.6937,121600.0
2006-05-23 10:30:00,8.48,8.5,8.48,8.49,105600.0,5.6937,5.7071,5.6937,5.7004,105600.0
2006-05-23 11:00:00,8.49,8.49,8.46,8.46,150000.0,5.7004,5.7004,5.6802,5.6802,150000.0
2006-05-23 11:30:00,8.46,8.48,8.45,8.46,107200.0,5.6802,5.6937,5.6735,5.6802,107200.0
2006-05-23 12:00:00,8.46,8.47,8.45,8.47,56800.0,5.6802,5.6869,5.6735,5.6869,56800.0
2006-05-23 12:30:00,8.47,8.47,8.45,8.45,35600.0,5.6869,5.6869,5.6735,5.6735,35600.0
2006-05-23 13:00:00,8.45,8.46,8.45,8.46,36400.0,5.6735,5.6802,5.6735,5.6802,36400.0
2006-05-23 13:30:00,8.46,8.48,8.46,8.46,46800.0,5.6802,5.6937,5.6802,5.6802,46800.0
2006-05-23 14:00:00,8.46,8.47,8.45,8.45,61600.0,5.6802,5.6869,5.6735,5.6735,61600.0
2006-05-23 14:30:00,8.45,8.47,8.45,8.46,74800.0,5.6735,5.6869,5.6735,5.6802,74800.0
2006-05-23 15:00:00,8.46,8.48,8.45,8.46,237200.0,5.6802,5.6937,5.6735,5.6802,237200.0
2006-05-23 15:30:00,8.46,8.48,8.42,8.42,141600.0,5.6802,5.6937,5.6534,5.6534,141600.0
2006-05-24 09:30:00,8.43,8.43,8.34,8.35,110000.0,5.6601,5.6601,5.5997,5.6064,110000.0
2006-05-24 10:00:00,8.35,8.44,8.35,8.4,133600.0,5.6064,5.6668,5.6064,5.6399,133600.0
2006-05-24 10:30:00,8.4,8.42,8.38,8.38,78000.0,5.6399,5.6534,5.6265,5.6265,78000.0
2006-05-24 11:00:00,8.38,8.39,8.35,8.36,83200.0,5.6265,5.6332,5.6064,5.6131,83200.0
2006-05-24 11:30:00,8.36,8.39,8.35,8.39,64000.0,5.6131,5.6332,5.6064,5.6332,64000.0
2006-05-24 12:00:00,8.39,8.42,8.36,8.37,49200.0,5.6332,5.6534,5.6131,5.6198,49200.0
2006-05-24 12:30:00,8.37,8.4,8.34,8.35,94800.0,5.6198,5.6399,5.5997,5.6064,94800.0
2006-05-24 13:00:00,8.35,8.38,8.33,8.36,77200.0,5.6064,5.6265,5.5929,5.6131,77200.0
2006-05-24 13:30:00,8.36,8.4,8.33,8.4,94400.0,5.6131,5.6399,5.5929,5.6399,94400.0
2006-05-24 14:00:00,8.4,8.42,8.36,8.36,98400.0,5.6399,5.6534,5.6131,5.6131,98400.0
2006-05-24 14:30:00,8.37,8.46,8.37,8.46,76800.0,5.6198,5.6802,5.6198,5.6802,76800.0
2006-05-24 15:00:00,8.46,8.48,8.44,8.46,161200.0,5.6802,5.6937,5.6668,5.6802,161200.0
2006-05-24 15:30:00,8.46,8.52,8.46,8.47,206000.0,5.6802,5.7205,5.6802,5.6869,206000.0
2006-05-25 09:30:00,8.85,8.85,8.68,8.73,867600.0,5.9421,5.9421,5.8279,5.8615,867600.0
2006-05-25 10:00:00,8.73,8.77,8.71,8.75,342800.0,5.8615,5.8884,5.8481,5.8749,342800.0
2006-05-25 10:30:00,8.74,8.76,8.71,8.72,305200.0,5.8682,5.8817,5.8481,5.8548,305200.0
2006-05-25 11:00:00,8.72,8.76,8.69,8.73,177200.0,5.8548,5.8817,5.8347,5.8615,177200.0
2006-05-25 11:30:00,8.72,8.83,8.72,8.83,174400.0,5.8548,5.9287,5.8548,5.9287,174400.0
2006-05-25 12:00:00,8.85,8.93,8.83,8.9,183600.0,5.9421,5.9958,5.9287,5.9757,183600.0
2006-05-25 12:30:00,8.89,8.89,8.81,8.86,140800.0,5.9689,5.9689,5.9152,5.9488,140800.0
2006-05-25 13:00:00,8.86,8.91,8.84,8.87,129600.0,5.9488,5.9824,5.9354,5.9555,129600.0
2006-05-25 13:30:00,8.87,8.91,8.86,8.91,170400.0,5.9555,5.9824,5.9488,5.9824,170400.0
2006-05-25 14:00:00,8.91,8.97,8.88,8.93,283200.0,5.9824,6.0227,5.9622,5.9958,283200.0
2006-05-25 14:30:00,8.93,8.95,8.88,8.91,434400.0,5.9958,6.0092,5.9622,5.9824,434400.0
2006-05-25 15:00:00,8.9,8.95,8.89,8.93,542400.0,5.9757,6.0092,5.9689,5.9958,542400.0
2006-05-25 15:30:00,8.94,8.97,8.89,8.92,536800.0,6.0025,6.0227,5.9689,5.9891,536800.0
2006-05-26 09:30:00,9.0,9.0,8.91,8.96,211200.0,6.0428,6.0428,5.9824,6.0159,211200.0
2006-05-26 10:00:00,8.95,8.95,8.87,8.94,102400.0,6.0092,6.0092,5.9555,6.0025,102400.0
2006-05-26 10:30:00,8.95,8.96,8.92,8.94,70800.0,6.0092,6.0159,5.9891,6.0025,70800.0
2006-05-26 11:00:00,8.95,8.95,8.93,8.93,68400.0,6.0092,6.0092,5.9958,5.9958,68400.0
2006-05-26 11:30:00,8.93,8.94,8.92,8.92,50000.0,5.9958,6.0025,5.9891,5.9891,50000.0
2006-05-26 12:00:00,8.92,8.93,8.91,8.93,63600.0,5.9891,5.9958,5.9824,5.9958,63600.0
2006-05-26 12:30:00,8.93,8.94,8.91,8.91,56800.0,5.9958,6.0025,5.9824,5.9824,56800.0
2006-05-26 13:00:00,8.91,8.91,8.88,8.88,96400.0,5.9824,5.9824,5.9622,5.9622,96400.0
2006-05-26 13:30:00,8.89,8.91,8.88,8.9,109200.0,5.9689,5.9824,5.9622,5.9757,109200.0
2006-05-26 14:00:00,8.9,8.91,8.85,8.85,260800.0,5.9757,5.9824,5.9421,5.9421,260800.0
2006-05-26 14:30:00,8.85,8.89,8.85,8.89,107600.0,5.9421,5.9689,5.9421,5.9689,107600.0
2006-05-26 15:00:00,8.89,8.89,8.85,8.87,130400.0,5.9689,5.9689,5.9421,5.9555,130400.0
2006-05-26 15:30:00,8.87,8.93,8.87,8.9,246800.0,5.9555,5.9958,5.9555,5.9757,246800.0
2006-05-30 09:30:00,8.86,8.93,8.86,8.86,77200.0,5.9488,5.9958,5.9488,5.9488,77200.0
2006-05-30 10:00:00,8.86,8.93,8.85,8.92,198400.0,5.9488,5.9958,5.9421,5.9891,198400.0
2006-05-30 10:30:00,8.92,8.92,8.87,8.9,144400.0,5.9891,5.9891,5.9555,5.9757,144400.0
2006-05-30 11:00:00,8.9,8.9,8.84,8.85,79600.0,5.9757,5.9757,5.9354,5.9421,79600.0
2006-05-30 11:30:00,8.85,8.86,8.84,8.86,60000.0,5.9421,5.9488,5.9354,5.9488,60000.0
2006-05-30 12:00:00,8.86,8.87,8.82,8.83,95600.0,5.9488,5.9555,5.9219,5.9287,95600.0
2006-05-30 12:30:00,8.83,8.84,8.78,8.8,258800.0,5.9287,5.9354,5.8951,5.9085,258800.0
2006-05-30 13:00:00,8.8,8.8,8.78,8.79,67200.0,5.9085,5.9085,5.8951,5.9018,67200.0
2006-05-30 13:30:00,8.79,8.8,8.78,8.79,74400.0,5.9018,5.9085,5.8951,5.9018,74400.0
2006-05-30 14:00:00,8.79,8.8,8.78,8.78,100400.0,5.9018,5.9085,5.8951,5.8951,100400.0
2006-05-30 14:30:00,8.78,8.8,8.77,8.79,84400.0,5.8951,5.9085,5.8884,5.9018,84400.0
2006-05-30 15:00:00,8.79,8.79,8.74,8.75,136400.0,5.9018,5.9018,5.8682,5.8749,136400.0
2006-05-30 15:30:00,8.74,8.76,8.72,8.73,144800.0,5.8682,5.8817,5.8548,5.8615,144800.0
2006-05-31 09:30:00,8.78,8.87,8.78,8.86,135600.0,5.8951,5.9555,5.8951,5.9488,135600.0
2006-05-31 10:00:00,8.86,8.88,8.85,8.88,118400.0,5.9488,5.9622,5.9421,5.9622,118400.0
2006-05-31 10:30:00,8.88,8.93,8.88,8.91,292000.0,5.9622,5.9958,5.9622,5.9824,292000.0
2006-05-31 11:00:00,8.91,8.92,8.9,8.91,186000.0,5.9824,5.9891,5.9757,5.9824,186000.0
2006-05-31 11:30:00,8.91,8.93,8.91,8.92,99200.0,5.9824,5.9958,5.9824,5.9891,99200.0
2006-05-31 12:00:00,8.91,8.93,8.91,8.92,206400.0,5.9824,5.9958,5.9824,5.9891,206400.0
2006-05-31 12:30:00,8.92,8.96,8.92,8.95,118400.0,5.9891,6.0159,5.9891,6.0092,118400.0
2006-05-31 13:00:00,8.96,8.96,8.93,8.93,158800.0,6.0159,6.0159,5.9958,5.9958,158800.0
2006-05-31 13:30:00,8.93,8.94,8.91,8.91,155200.0,5.9958,6.0025,5.9824,5.9824,155200.0
2006-05-31 14:00:00,8.91,8.93,8.88,8.93,265200.0,5.9824,5.9958,5.9622,5.9958,265200.0
2006-05-31 14:30:00,8.93,8.97,8.92,8.95,211600.0,5.9958,6.0227,5.9891,6.0092,211600.0
2006-05-31 15:00:00,8.95,8.97,8.94,8.95,224800.0,6.0092,6.0227,6.0025,6.0092,224800.0
2006-05-31 15:30:00,8.95,9.0,8.93,8.99,286800.0,6.0092,6.0428,5.9958,6.0361,286800.0
2006-06-01 09:30:00,8.99,9.0,8.97,8.98,187200.0,6.0361,6.0428,6.0227,6.0294,187200.0
2006-06-01 10:00:00,8.98,8.98,8.92,8.96,93600.0,6.0294,6.0294,5.9891,6.0159,93600.0
2006-06-01 10:30:00,8.96,9.0,8.95,8.99,115200.0,6.0159,6.0428,6.0092,6.0361,115200.0
2006-06-01 11:00:00,8.99,8.99,8.97,8.97,66400.0,6.0361,6.0361,6.0227,6.0227,66400.0
2006-06-01 11:30:00,8.97,8.97,8.94,8.94,56000.0,6.0227,6.0227,6.0025,6.0025,56000.0
2006-06-01 12:00:00,8.94,8.95,8.94,8.95,53600.0,6.0025,6.0092,6.0025,6.0092,53600.0
2006-06-01 12:30:00,8.95,8.97,8.92,8.92,152000.0,6.0092,6.0227,5.9891,5.9891,152000.0
2006-06-01 13:00:00,8.92,8.96,8.92,8.96,80800.0,5.9891,6.0159,5.9891,6.0159,80800.0
2006-06-01 13:30:00,8.96,8.96,8.93,8.93,68800.0,6.0159,6.0159,5.9958,5.9958,68800.0
2006-06-01 14:00:00,8.93,8.95,8.93,8.94,79200.0,5.9958,6.0092,5.9958,6.0025,79200.0
2006-06-01 14:30:00,8.94,8.97,8.93,8.97,206000.0,6.0025,6.0227,5.9958,6.0227,206000.0
2006-06-01 15:00:00,8.97,8.97,8.95,8.97,130400.0,6.0227,6.0227,6.0092,6.0227,130400.0
2006-06-01 15:30:00,8.96,8.97,8.95,8.96,248000.0,6.0159,6.0227,6.0092,6.0159,248000.0
2006-06-02 09:30:00,8.96,8.99,8.9,8.95,101600.0,6.0159,6.0361,5.9757,6.0092,101600.0
2006-06-02 10:00:00,8.95,9.0,8.94,9.0,76000.0,6.0092,6.0428,6.0025,6.0428,76000.0
2006-06-02 10:30:00,9.0,9.0,8.97,8.97,78000.0,6.0428,6.0428,6.0227,6.0227,78000.0
2006-06-02 11:00:00,8.97,8.98,8.93,8.93,54400.0,6.0227,6.0294,5.9958,5.9958,54400.0
2006-06-02 11:30:00,8.93,8.94,8.89,8.91,56800.0,5.9958,6.0025,5.9689,5.9824,56800.0
2006-06-02 12:00:00,8.91,8.93,8.9,8.93,45600.0,5.9824,5.9958,5.9757,5.9958,45600.0
2006-06-02 12:30:00,8.93,8.95,8.92,8.93,59600.0,5.9958,6.0092,5.9891,5.9958,59600.0
2006-06-02 13:00:00,8.93,8.95,8.93,8.95,54400.0,5.9958,6.0092,5.9958,6.0092,54400.0
2006-06-02 13:30:00,8.95,8.96,8.95,8.96,23200.0,6.0092,6.0159,6.0092,6.0159,23200.0
2006-06-02 14:00:00,8.96,8.98,8.96,8.97,211600.0,6.0159,6.0294,6.0159,6.0227,211600.0
2006-06-02 14:30:00,8.97,8.99,8.97,8.99,64400.0,6.0227,6.0361,6.0227,6.0361,64400.0
2006-06-02 15:00:00,8.99,9.0,8.97,8.97,182400.0,6.0361,6.0428,6.0227,6.0227,182400.0
2006-06-02 15:30:00,8.97,9.0,8.97,8.99,143200.0,6.0227,6.0428,6.0227,6.0361,143200.0
2006-06-05 09:30:00,8.99,9.08,8.99,9.08,38800.0,6.0361,6.0965,6.0361,6.0965,38800.0
2006-06-05 10:00:00,9.08,9.08,9.02,9.02,54000.0,6.0965,6.0965,6.0562,6.0562,54000.0
2006-06-05 10:30:00,9.02,9.03,8.97,8.97,63200.0,6.0562,6.0629,6.0227,6.0227,63200.0
2006-06-05 11:00:00,8.98,9.0,8.98,8.99,44800.0,6.0294,6.0428,6.0294,6.0361,44800.0
2006-06-05 11:30:00,8.99,9.01,8.99,9.0,36400.0,6.0361,6.0495,6.0361,6.0428,36400.0
2006-06-05 12:00:00,9.0,9.03,9.0,9.02,51200.0,6.0428,6.0629,6.0428,6.0562,51200.0
2006-06-05 12:30:00,9.02,9.03,8.98,8.99,96400.0,6.0562,6.0629,6.0294,6.0361,96400.0
2006-06-05 13:00:00,8.99,8.99,8.93,8.94,86800.0,6.0361,6.0361,5.9958,6.0025,86800.0
2006-06-05 13:30:00,8.94,8.94,8.9,8.9,82800.0,6.0025,6.0025,5.9757,5.9757,82800.0
2006-06-05 14:00:00,8.9,8.9,8.88,8.9,86800.0,5.9757,5.9757,5.9622,5.9757,86800.0
2006-06-05 14:30:00,8.9,8.93,8.88,8.93,120000.0,5.9757,5.9958,5.9622,5.9958,120000.0
2006-06-05 15:00:00,8.92,8.92,8.89,8.9,112800.0,5.9891,5.9891,5.9689,5.9757,112800.0
2006-06-05 15:30:00,8.89,8.9,8.84,8.84,206400.0,5.9689,5.9757,5.9354,5.9354,206400.0
2006-06-06 09:30:00,8.87,8.91,8.78,8.8,79600.0,5.9555,5.9824,5.8951,5.9085,79600.0
2006-06-06 10:00:00,8.79,8.81,8.77,8.81,57200.0,5.9018,5.9152,5.8884,5.9152,57200.0
2006-06-06 10:30:00,8.81,8.83,8.78,8.8,69600.0,5.9152,5.9287,5.8951,5.9085,69600.0
2006-06-06 11:00:00,8.8,8.88,8.8,8.87,122800.0,5.9085,5.9622,5.9085,5.9555,122800.0
2006-06-06 11:30:00,8.86,8.89,8.85,8.87,84800.0,5.9488,5.9689,5.9421,5.9555,84800.0
2006-06-06 12:00:00,8.87,8.93,8.87,8.91,81600.0,5.9555,5.9958,5.9555,5.9824,81600.0
2006-06-06 12:30:00,8.91,8.96,8.91,8.95,78000.0,5.9824,6.0159,5.9824,6.0092,78000.0
2006-06-06 13:00:00,8.95,8.96,8.9,8.91,162800.0,6.0092,6.0159,5.9757,5.9824,162800.0
2006-06-06 13:30:00,8.9,8.92,8.88,8.9,52800.0,5.9757,5.9891,5.9622,5.9757,52800.0
2006-06-06 14:00:00,8.9,8.92,8.88,8.91,124400.0,5.9757,5.9891,5.9622,5.9824,124400.0
2006-06-06 14:30:00,8.92,8.94,8.9,8.9,116000.0,5.9891,6.0025,5.9757,5.9757,116000.0
2006-06-06 15:00:00,8.9,8.93,8.9,8.92,84800.0,5.9757,5.9958,5.9757,5.9891,84800.0
2006-06-06 15:30:00,8.92,8.94,8.9,8.93,212800.0,5.9891,6.0025,5.9757,5.9958,212800.0
2006-06-07 09:30:00,8.95,9.0,8.89,8.92,60000.0,6.0092,6.0428,5.9689,5.9891,60000.0
2006-06-07 10:00:00,8.91,8.95,8.87,8.88,115600.0,5.9824,6.0092,5.9555,5.9622,115600.0
2006-06-07 10:30:00,8.89,8.9,8.86,8.9,86000.0,5.9689,5.9757,5.9488,5.9757,86000.0
2006-06-07 11:00:00,8.9,8.95,8.89,8.89,97600.0,5.9757,6.0092,5.9689,5.9689,97600.0
2006-06-07 11:30:00,8.9,8.95,8.9,8.95,54800.0,5.9757,6.0092,5.9757,6.0092,54800.0
2006-06-07 12:00:00,8.94,8.96,8.93,8.96,57600.0,6.0025,6.0159,5.9958,6.0159,57600.0
2006-06-07 12:30:00,9.03,9.03,8.95,8.99,206000.0,6.0629,6.0629,6.0092,6.0361,206000.0
2006-06-07 13:00:00,8.99,9.0,8.98,9.0,69200.0,6.0361,6.0428,6.0294,6.0428,69200.0
2006-06-07 13:30:00,8.99,9.03,8.97,8.99,124000.0,6.0361,6.0629,6.0227,6.0361,124000.0
2006-06-07 14:00:00,8.99,8.99,8.97,8.99,94800.0,6.0361,6.0361,6.0227,6.0361,94800.0
2006-06-07 14:30:00,8.99,9.01,8.96,8.97,152400.0,6.0361,6.0495,6.0159,6.0227,152400.0
2006-06-07 15:00:00,8.97,8.98,8.96,8.97,152400.0,6.0227,6.0294,6.0159,6.0227,152400.0
2006-06-07 15:30:00,8.97,8.99,8.96,8.99,385200.0,6.0227,6.0361,6.0159,6.0361,385200.0
2006-06-08 09:30:00,8.94,8.97,8.93,8.95,92000.0,6.0025,6.0227,5.9958,6.0092,92000.0
2006-06-08 10:00:00,8.95,8.95,8.89,8.89,281200.0,6.0092,6.0092,5.9689,5.9689,281200.0
2006-06-08 10:30:00,8.9,8.9,8.87,8.88,73200.0,5.9757,5.9757,5.9555,5.9622,73200.0
2006-06-08 11:00:00,8.88,8.9,8.83,8.83,233200.0,5.9622,5.9757,5.9287,5.9287,233200.0
2006-06-08 11:30:00,8.84,8.85,8.77,8.81,223600.0,5.9354,5.9421,5.8884,5.9152,223600.0
2006-06-08 12:00:00,8.8,8.85,8.8,8.82,104000.0,5.9085,5.9421,5.9085,5.9219,104000.0
2006-06-08 12:30:00,8.82,8.86,8.81,8.84,149600.0,5.9219,5.9488,5.9152,5.9354,149600.0
2006-06-08 13:00:00,8.84,8.85,8.81,8.81,119200.0,5.9354,5.9421,5.9152,5.9152,119200.0
2006-06-08 13:30:00,8.82,8.84,8.81,8.84,126400.0,5.9219,5.9354,5.9152,5.9354,126400.0
2006-06-08 14:00:00,8.84,8.85,8.78,8.81,486400.0,5.9354,5.9421,5.8951,5.9152,486400.0
2006-06-08 14:30:00,8.81,8.85,8.78,8.8,227600.0,5.9152,5.9421,5.8951,5.9085,227600.0
2006-06-08 15:00:00,8.8,8.83,8.77,8.77,275600.0,5.9085,5.9287,5.8884,5.8884,275600.0
2006-06-08 15:30:00,8.78,8.79,8.74,8.77,377600.0,5.8951,5.9018,5.8682,5.8884,377600.0
2006-06-09 09:30:00,8.77,8.77,8.65,8.74,91200.0,5.8884,5.8884,5.8078,5.8682,91200.0
2006-06-09 10:00:00,8.73,8.81,8.73,8.81,108800.0,5.8615,5.9152,5.8615,5.9152,108800.0
2006-06-09 10:30:00,8.82,8.84,8.79,8.81,88800.0,5.9219,5.9354,5.9018,5.9152,88800.0
2006-06-09 11:00:00,8.79,8.83,8.79,8.81,44800.0,5.9018,5.9287,5.9018,5.9152,44800.0
2006-06-09 11:30:00,8.81,8.83,8.73,8.74,65200.0,5.9152,5.9287,5.8615,5.8682,65200.0
2006-06-09 12:00:00,8.75,8.79,8.75,8.78,50400.0,5.8749,5.9018,5.8749,5.8951,50400.0
2006-06-09 12:30:00,8.78,8.8,8.77,8.79,45200.0,5.8951,5.9085,5.8884,5.9018,45200.0
2006-06-09 13:00:00,8.77,8.78,8.74,8.77,61200.0,5.8884,5.8951,5.8682,5.8884,61200.0
2006-06-09 13:30:00,8.76,8.78,8.75,8.76,40400.0,5.8817,5.8951,5.8749,5.8817,40400.0
2006-06-09 14:00:00,8.76,8.81,8.76,8.81,53200.0,5.8817,5.9152,5.8817,5.9152,53200.0
2006-06-09 14:30:00,8.81,8.82,8.8,8.81,56800.0,5.9152,5.9219,5.9085,5.9152,56800.0
2006-06-09 15:00:00,8.8,8.81,8.77,8.78,70400.0,5.9085,5.9152,5.8884,5.8951,70400.0
2006-06-09 15:30:00,8.78,8.81,8.77,8.78,170400.0,5.8951,5.9152,5.8884,5.8951,170400.0
2006-06-12 09:30:00,8.81,8.81,8.72,8.74,57200.0,5.9152,5.9152,5.8548,5.8682,57200.0
2006-06-12 10:00:00,8.74,8.74,8.7,8.74,68400.0,5.8682,5.8682,5.8414,5.8682,68400.0
2006-06-12 10:30:00,8.73,8.78,8.72,8.75,52800.0,5.8615,5.8951,5.8548,5.8749,52800.0
2006-06-12 11:00:00,8.74,8.76,8.71,8.73,62400.0,5.8682,5.8817,5.8481,5.8615,62400.0
2006-06-12 11:30:00,8.73,8.78,8.72,8.77,52000.0,5.8615,5.8951,5.8548,5.8884,52000.0
2006-06-12 12:00:00,8.77,8.79,8.73,8.74,30800.0,5.8884,5.9018,5.8615,5.8682,30800.0
2006-06-12 12:30:00,8.74,8.76,8.74,8.75,20400.0,5.8682,5.8817,5.8682,5.8749,20400.0
2006-06-12 13:00:00,8.75,8.75,8.71,8.73,154000.0,5.8749,5.8749,5.8481,5.8615,154000.0
2006-06-12 13:30:00,8.74,8.76,8.73,8.76,99200.0,5.8682,5.8817,5.8615,5.8817,99200.0
2006-06-12 14:00:00,8.74,8.76,8.71,8.72,211200.0,5.8682,5.8817,5.8481,5.8548,211200.0
2006-06-12 14:30:00,8.72,8.76,8.72,8.75,156400.0,5.8548,5.8817,5.8548,5.8749,156400.0
2006-06-12 15:00:00,8.75,8.76,8.71,8.72,86000.0,5.8749,5.8817,5.8481,5.8548,86000.0
2006-06-12 15:30:00,8.72,8.72,8.69,8.69,119200.0,5.8548,5.8548,5.8347,5.8347,119200.0
2006-06-13 09:30:00,8.66,8.68,8.6,8.63,76000.0,5.8145,5.8279,5.7742,5.7944,76000.0
2006-06-13 10:00:00,8.62,8.67,8.59,8.67,49600.0,5.7877,5.8212,5.7675,5.8212,49600.0
2006-06-13 10:30:00,8.68,8.7,8.65,8.68,96000.0,5.8279,5.8414,5.8078,5.8279,96000.0
2006-06-13 11:00:00,8.68,8.7,8.64,8.7,210800.0,5.8279,5.8414,5.8011,5.8414,210800.0
2006-06-13 11:30:00,8.69,8.72,8.68,8.69,90000.0,5.8347,5.8548,5.8279,5.8347,90000.0
2006-06-13 12:00:00,8.69,8.7,8.65,8.65,62400.0,5.8347,5.8414,5.8078,5.8078,62400.0
2006-06-13 12:30:00,8.65,8.69,8.63,8.68,76800.0,5.8078,5.8347,5.7944,5.8279,76800.0
2006-06-13 13:00:00,8.67,8.68,8.63,8.66,77200.0,5.8212,5.8279,5.7944,5.8145,77200.0
2006-06-13 13:30:00,8.66,8.69,8.63,8.67,127600.0,5.8145,5.8347,5.7944,5.8212,127600.0
2006-06-13 14:00:00,8.66,8.67,8.63,8.67,74000.0,5.8145,5.8212,5.7944,5.8212,74000.0
2006-06-13 14:30:00,8.67,8.67,8.63,8.67,98800.0,5.8212,5.8212,5.7944,5.8212,98800.0
2006-06-13 15:00:00,8.66,8.7,8.63,8.69,112400.0,5.8145,5.8414,5.7944,5.8347,112400.0
2006-06-13 15:30:00,8.7,8.73,8.65,8.65,173200.0,5.8414,5.8615,5.8078,5.8078,173200.0
2006-06-14 09:30:00,8.65,8.66,8.58,8.62,54000.0,5.8078,5.8145,5.7608,5.7877,54000.0
2006-06-14 10:00:00,8.62,8.64,8.56,8.56,80800.0,5.7877,5.8011,5.7474,5.7474,80800.0
2006-06-14 10:30:00,8.57,8.67,8.57,8.65,93200.0,5.7541,5.8212,5.7541,5.8078,93200.0
2006-06-14 11:00:00,8.65,8.73,8.65,8.7,159600.0,5.8078,5.8615,5.8078,5.8414,159600.0
2006-06-14 11:30:00,8.7,8.7,8.66,8.69,80000.0,5.8414,5.8414,5.8145,5.8347,80000.0
2006-06-14 12:00:00,8.69,8.7,8.68,8.69,86800.0,5.8347,5.8414,5.8279,5.8347,86800.0
2006-06-14 12:30:00,8.69,8.7,8.68,8.69,155600.0,5.8347,5.8414,5.8279,5.8347,155600.0
2006-06-14 13:00:00,8.69,8.69,8.65,8.65,101200.0,5.8347,5.8347,5.8078,5.8078,101200.0
2006-06-14 13:30:00,8.65,8.66,8.63,8.64,104400.0,5.8078,5.8145,5.7944,5.8011,104400.0
2006-06-14 14:00:00,8.64,8.68,8.62,8.63,247600.0,5.8011,5.8279,5.7877,5.7944,247600.0
2006-06-14 14:30:00,8.63,8.65,8.61,8.63,186800.0,5.7944,5.8078,5.7809,5.7944,186800.0
2006-06-14 15:00:00,8.63,8.67,8.63,8.65,112400.0,5.7944,5.8212,5.7944,5.8078,112400.0
2006-06-14 15:30:00,8.65,8.7,8.64,8.69,200000.0,5.8078,5.8414,5.8011,5.8347,200000.0
2006-06-15 09:30:00,8.67,8.67,8.63,8.64,48400.0,5.8212,5.8212,5.7944,5.8011,48400.0
2006-06-15 10:00:00,8.65,8.7,8.61,8.7,32800.0,5.8078,5.8414,5.7809,5.8414,32800.0
2006-06-15 10:30:00,8.7,8.71,8.64,8.69,275200.0,5.8414,5.8481,5.8011,5.8347,275200.0
2006-06-15 11:00:00,8.69,8.7,8.67,8.68,28400.0,5.8347,5.8414,5.8212,5.8279,28400.0
2006-06-15 11:30:00,8.68,8.7,8.66,8.67,48000.0,5.8279,5.8414,5.8145,5.8212,48000.0
2006-06-15 12:00:00,8.67,8.68,8.66,8.67,31600.0,5.8212,5.8279,5.8145,5.8212,31600.0
2006-06-15 12:30:00,8.67,8.68,8.66,8.66,33600.0,5.8212,5.8279,5.8145,5.8145,33600.0
2006-06-15 13:00:00,8.67,8.68,8.65,8.66,47600.0,5.8212,5.8279,5.8078,5.8145,47600.0
2006-06-15 13:30:00,8.67,8.7,8.65,8.68,59200.0,5.8212,5.8414,5.8078,5.8279,59200.0
2006-06-15 14:00:00,8.68,8.71,8.67,8.69,74000.0,5.8279,5.8481,5.8212,5.8347,74000.0
2006-06-15 14:30:00,8.69,8.71,8.68,8.7,50000.0,5.8347,5.8481,5.8279,5.8414,50000.0
2006-06-15 15:00:00,8.69,8.72,8.68,8.7,66800.0,5.8347,5.8548,5.8279,5.8414,66800.0
2006-06-15 15:30:00,8.71,8.75,8.71,8.74,84000.0,5.8481,5.8749,5.8481,5.8682,84000.0
2006-06-16 09:30:00,8.79,8.85,8.78,8.85,213600.0,5.9018,5.9421,5.8951,5.9421,213600.0
2006-06-16 10:00:00,8.82,8.83,8.77,8.8,135200.0,5.9219,5.9287,5.8884,5.9085,135200.0
2006-06-16 10:30:00,8.8,8.82,8.79,8.8,100800.0,5.9085,5.9219,5.9018,5.9085,100800.0
2006-06-16 11:00:00,8.81,8.82,8.79,8.8,72400.0,5.9152,5.9219,5.9018,5.9085,72400.0
2006-06-16 11:30:00,8.8,8.83,8.79,8.83,103200.0,5.9085,5.9287,5.9018,5.9287,103200.0
2006-06-16 12:00:00,8.83,8.86,8.82,8.84,110800.0,5.9287,5.9488,5.9219,5.9354,110800.0
2006-06-16 12:30:00,8.85,8.87,8.84,8.87,98400.0,5.9421,5.9555,5.9354,5.9555,98400.0
2006-06-16 13:00:00,8.87,8.88,8.83,8.87,128800.0,5.9555,5.9622,5.9287,5.9555,128800.0
2006-06-16 13:30:00,8.88,8.9,8.87,8.89,107200.0,5.9622,5.9757,5.9555,5.9689,107200.0
2006-06-16 14:00:00,8.89,8.9,8.88,8.9,136800.0,5.9689,5.9757,5.9622,5.9757,136800.0
2006-06-16 14:30:00,8.89,8.93,8.89,8.91,157600.0,5.9689,5.9958,5.9689,5.9824,157600.0
2006-06-16 15:00:00,8.92,8.93,8.9,8.93,202000.0,5.9891,5.9958,5.9757,5.9958,202000.0
2006-06-16 15:30:00,8.93,8.95,8.91,8.94,631600.0,5.9958,6.0092,5.9824,6.0025,631600.0
2006-06-19 09:30:00,8.94,8.99,8.94,8.98,173200.0,6.0025,6.0361,6.0025,6.0294,173200.0
2006-06-19 10:00:00,8.98,8.99,8.97,8.99,187200.0,6.0294,6.0361,6.0227,6.0361,187200.0
2006-06-19 10:30:00,8.99,8.99,8.97,8.99,178000.0,6.0361,6.0361,6.0227,6.0361,178000.0
2006-06-19 11:00:00,8.99,9.0,8.98,8.99,163600.0,6.0361,6.0428,6.0294,6.0361,163600.0
2006-06-19 11:30:00,8.99,9.01,8.97,9.01,184400.0,6.0361,6.0495,6.0227,6.0495,184400.0
2006-06-19 12:00:00,9.0,9.01,9.0,9.0,135200.0,6.0428,6.0495,6.0428,6.0428,135200.0
2006-06-19 12:30:00,9.0,9.01,9.0,9.01,216400.0,6.0428,6.0495,6.0428,6.0495,216400.0
2006-06-19 13:00:00,9.0,9.02,9.0,9.01,290400.0,6.0428,6.0562,6.0428,6.0495,290400.0
2006-06-19 13:30:00,9.01,9.01,9.0,9.0,308400.0,6.0495,6.0495,6.0428,6.0428,308400.0
2006-06-19 14:00:00,9.0,9.03,9.0,9.01,444800.0,6.0428,6.0629,6.0428,6.0495,444800.0
2006-06-19 14:30:00,9.01,9.03,9.0,9.0,440400.0,6.0495,6.0629,6.0428,6.0428,440400.0
2006-06-19 15:00:00,9.01,9.07,9.01,9.04,350000.0,6.0495,6.0898,6.0495,6.0697,350000.0
2006-06-19 15:30:00,9.05,9.05,9.01,9.03,444400.0,6.0764,6.0764,6.0495,6.0629,444400.0
2006-06-20 09:30:00,9.04,9.04,8.99,9.03,279200.0,6.0697,6.0697,6.0361,6.0629,279200.0
2006-06-20 10:00:00,9.01,9.03,8.99,9.0,114400.0,6.0495,6.0629,6.0361,6.0428,114400.0
2006-06-20 10:30:00,9.0,9.01,8.97,9.01,202400.0,6.0428,6.0495,6.0227,6.0495,202400.0
2006-06-20 11:00:00,9.01,9.02,8.97,8.98,86800.0,6.0495,6.0562,6.0227,6.0294,86800.0
2006-06-20 11:30:00,8.99,9.01,8.99,8.99,127200.0,6.0361,6.0495,6.0361,6.0361,127200.0
2006-06-20 12:00:00,8.99,9.02,8.98,9.02,141200.0,6.0361,6.0562,6.0294,6.0562,141200.0
2006-06-20 12:30:00,9.02,9.04,9.0,9.01,148800.0,6.0562,6.0697,6.0428,6.0495,148800.0
2006-06-20 13:00:00,9.01,9.04,9.01,9.04,74400.0,6.0495,6.0697,6.0495,6.0697,74400.0
2006-06-20 13:30:00,9.04,9.06,9.03,9.05,160800.0,6.0697,6.0831,6.0629,6.0764,160800.0
2006-06-20 14:00:00,9.05,9.07,9.04,9.05,123600.0,6.0764,6.0898,6.0697,6.0764,123600.0
2006-06-20 14:30:00,9.05,9.1,9.05,9.08,235600.0,6.0764,6.1099,6.0764,6.0965,235600.0
2006-06-20 15:00:00,9.08,9.09,9.07,9.08,184000.0,6.0965,6.1032,6.0898,6.0965,184000.0
2006-06-20 15:30:00,9.08,9.08,9.04,9.05,224800.0,6.0965,6.0965,6.0697,6.0764,224800.0
2006-06-21 09:30:00,9.05,9.1,9.03,9.09,46400.0,6.0764,6.1099,6.0629,6.1032,46400.0
2006-06-21 10:00:00,9.09,9.13,9.08,9.09,81200.0,6.1032,6.1301,6.0965,6.1032,81200.0
2006-06-21 10:30:00,9.09,9.1,9.03,9.05,146800.0,6.1032,6.1099,6.0629,6.0764,146800.0
2006-06-21 11:00:00,9.05,9.15,9.05,9.15,293200.0,6.0764,6.1435,6.0764,6.1435,293200.0
2006-06-21 11:30:00,9.15,9.16,9.14,9.15,105600.0,6.1435,6.1502,6.1368,6.1435,105600.0
2006-06-21 12:00:00,9.15,9.17,9.14,9.14,117600.0,6.1435,6.1569,6.1368,6.1368,117600.0
2006-06-21 12:30:00,9.14,9.18,9.14,9.17,66000.0,6.1368,6.1637,6.1368,6.1569,66000.0
2006-06-21 13:00:00,9.18,9.18,9.15,9.16,61600.0,6.1637,6.1637,6.1435,6.1502,61600.0
2006-06-21 13:30:00,9.16,9.2,9.16,9.19,82000.0,6.1502,6.1771,6.1502,6.1704,82000.0
2006-06-21 14:00:00,9.19,9.2,9.17,9.19,123200.0,6.1704,6.1771,6.1569,6.1704,123200.0
2006-06-21 14:30:00,9.19,9.22,9.19,9.21,294000.0,6.1704,6.1905,6.1704,6.1838,294000.0
2006-06-21 15:00:00,9.21,9.23,9.21,9.22,222800.0,6.1838,6.1972,6.1838,6.1905,222800.0
2006-06-21 15:30:00,9.22,9.22,9.16,9.2,327600.0,6.1905,6.1905,6.1502,6.1771,327600.0
2006-06-22 09:30:00,9.19,9.19,9.05,9.19,164000.0,6.1704,6.1704,6.0764,6.1704,164000.0
2006-06-22 10:00:00,9.17,9.17,9.09,9.1,65200.0,6.1569,6.1569,6.1032,6.1099,65200.0
2006-06-22 10:30:00,9.1,9.1,9.08,9.09,95600.0,6.1099,6.1099,6.0965,6.1032,95600.0
2006-06-22 11:00:00,9.09,9.1,9.07,9.08,60400.0,6.1032,6.1099,6.0898,6.0965,60400.0
2006-06-22 11:30:00,9.08,9.09,9.08,9.08,44800.0,6.0965,6.1032,6.0965,6.0965,44800.0
2006-06-22 12:00:00,9.08,9.09,9.06,9.08,51600.0,6.0965,6.1032,6.0831,6.0965,51600.0
2006-06-22 12:30:00,9.08,9.1,9.06,9.09,60400.0,6.0965,6.1099,6.0831,6.1032,60400.0
2006-06-22 13:00:00,9.09,9.1,9.08,9.1,61200.0,6.1032,6.1099,6.0965,6.1099,61200.0
2006-06-22 13:30:00,9.09,9.1,9.07,9.1,114800.0,6.1032,6.1099,6.0898,6.1099,114800.0
2006-06-22 14:00:00,9.1,9.11,9.09,9.11,61200.0,6.1099,6.1167,6.1032,6.1167,61200.0
2006-06-22 14:30:00,9.11,9.13,9.1,9.12,67200.0,6.1167,6.1301,6.1099,6.1234,67200.0
2006-06-22 15:00:00,9.12,9.13,9.1,9.11,310000.0,6.1234,6.1301,6.1099,6.1167,310000.0
2006-06-22 15:30:00,9.11,9.14,9.1,9.14,367200.0,6.1167,6.1368,6.1099,6.1368,367200.0
2006-06-23 09:30:00,9.08,9.11,9.08,9.11,51200.0,6.0965,6.1167,6.0965,6.1167,51200.0
2006-06-23 10:00:00,9.11,9.13,9.08,9.11,46400.0,6.1167,6.1301,6.0965,6.1167,46400.0
2006-06-23 10:30:00,9.11,9.12,9.11,9.12,28000.0,6.1167,6.1234,6.1167,6.1234,28000.0
2006-06-23 11:00:00,9.13,9.13,9.09,9.1,26800.0,6.1301,6.1301,6.1032,6.1099,26800.0
2006-06-23 11:30:00,9.1,9.15,9.1,9.15,41200.0,6.1099,6.1435,6.1099,6.1435,41200.0
2006-06-23 12:00:00,9.15,9.22,9.13,9.22,89600.0,6.1435,6.1905,6.1301,6.1905,89600.0
2006-06-23 12:30:00,9.21,9.21,9.19,9.19,34400.0,6.1838,6.1838,6.1704,6.1704,34400.0
2006-06-23 13:00:00,9.18,9.19,9.17,9.17,27600.0,6.1637,6.1704,6.1569,6.1569,27600.0
2006-06-23 13:30:00,9.17,9.19,9.17,9.18,33600.0,6.1569,6.1704,6.1569,6.1637,33600.0
2006-06-23 14:00:00,9.18,9.18,9.15,9.17,42400.0,6.1637,6.1637,6.1435,6.1569,42400.0
2006-06-23 14:30:00,9.17,9.18,9.15,9.15,40800.0,6.1569,6.1637,6.1435,6.1435,40800.0
2006-06-23 15:00:00,9.15,9.16,9.13,9.15,32000.0,6.1435,6.1502,6.1301,6.1435,32000.0
2006-06-23 15:30:00,9.16,9.16,9.14,9.15,50800.0,6.1502,6.1502,6.1368,6.1435,50800.0
2006-06-26 09:30:00,9.15,9.17,9.06,9.11,131200.0,6.1435,6.1569,6.0831,6.1167,131200.0
2006-06-26 10:00:00,9.11,9.18,9.1,9.15,83200.0,6.1167,6.1637,6.1099,6.1435,83200.0
2006-06-26 10:30:00,9.15,9.17,9.15,9.15,51600.0,6.1435,6.1569,6.1435,6.1435,51600.0
2006-06-26 11:00:00,9.15,9.15,9.13,9.13,71200.0,6.1435,6.1435,6.1301,6.1301,71200.0
2006-06-26 11:30:00,9.13,9.13,9.1,9.12,43600.0,6.1301,6.1301,6.1099,6.1234,43600.0
2006-06-26 12:00:00,9.11,9.13,9.11,9.13,34400.0,6.1167,6.1301,6.1167,6.1301,34400.0
2006-06-26 12:30:00,9.13,9.15,9.13,9.13,40400.0,6.1301,6.1435,6.1301,6.1301,40400.0
2006-06-26 13:00:00,9.13,9.15,9.12,9.13,48800.0,6.1301,6.1435,6.1234,6.1301,48800.0
2006-06-26 13:30:00,9.13,9.13,9.13,9.13,38000.0,6.1301,6.1301,6.1301,6.1301,38000.0
2006-06-26 14:00:00,9.13,9.14,9.12,9.13,54800.0,6.1301,6.1368,6.1234,6.1301,54800.0
2006-06-26 14:30:00,9.13,9.14,9.11,9.13,106000.0,6.1301,6.1368,6.1167,6.1301,106000.0
2006-06-26 15:00:00,9.14,9.16,9.13,9.15,99600.0,6.1368,6.1502,6.1301,6.1435,99600.0
2006-06-26 15:30:00,9.15,9.19,9.15,9.18,169200.0,6.1435,6.1704,6.1435,6.1637,169200.0
2006-06-27 09:30:00,9.19,9.22,9.13,9.21,200400.0,6.1704,6.1905,6.1301,6.1838,200400.0
2006-06-27 10:00:00,9.2,9.2,9.1,9.11,63600.0,6.1771,6.1771,6.1099,6.1167,63600.0
2006-06-27 10:30:00,9.11,9.15,9.11,9.13,84800.0,6.1167,6.1435,6.1167,6.1301,84800.0
2006-06-27 11:00:00,9.13,9.13,9.09,9.11,76000.0,6.1301,6.1301,6.1032,6.1167,76000.0
2006-06-27 11:30:00,9.11,9.15,9.1,9.14,155600.0,6.1167,6.1435,6.1099,6.1368,155600.0
2006-06-27 12:00:00,9.14,9.18,9.13,9.16,82000.0,6.1368,6.1637,6.1301,6.1502,82000.0
2006-06-27 12:30:00,9.16,9.18,9.15,9.18,46000.0,6.1502,6.1637,6.1435,6.1637,46000.0
2006-06-27 13:00:00,9.18,9.19,9.17,9.19,50000.0,6.1637,6.1704,6.1569,6.1704,50000.0
2006-06-27 13:30:00,9.18,9.19,9.16,9.18,39200.0,6.1637,6.1704,6.1502,6.1637,39200.0
2006-06-27 14:00:00,9.19,9.2,9.15,9.16,64400.0,6.1704,6.1771,6.1435,6.1502,64400.0
2006-06-27 14:30:00,9.16,9.16,9.13,9.15,45200.0,6.1502,6.1502,6.1301,6.1435,45200.0
2006-06-27 15:00:00,9.15,9.18,9.15,9.15,96000.0,6.1435,6.1637,6.1435,6.1435,96000.0
2006-06-27 15:30:00,9.15,9.17,9.12,9.14,90000.0,6.1435,6.1569,6.1234,6.1368,90000.0
2006-06-28 09:30:00,9.14,9.18,9.04,9.09,84000.0,6.1368,6.1637,6.0697,6.1032,84000.0
2006-06-28 10:00:00,9.08,9.1,9.05,9.07,68800.0,6.0965,6.1099,6.0764,6.0898,68800.0
2006-06-28 10:30:00,9.08,9.09,9.05,9.07,70400.0,6.0965,6.1032,6.0764,6.0898,70400.0
2006-06-28 11:00:00,9.08,9.11,9.07,9.08,64800.0,6.0965,6.1167,6.0898,6.0965,64800.0
2006-06-28 11:30:00,9.08,9.09,9.07,9.09,45200.0,6.0965,6.1032,6.0898,6.1032,45200.0
2006-06-28 12:00:00,9.08,9.11,9.08,9.11,42000.0,6.0965,6.1167,6.0965,6.1167,42000.0
2006-06-28 12:30:00,9.11,9.12,9.11,9.12,62000.0,6.1167,6.1234,6.1167,6.1234,62000.0
2006-06-28 13:00:00,9.12,9.13,9.12,9.12,64000.0,6.1234,6.1301,6.1234,6.1234,64000.0
2006-06-28 13:30:00,9.12,9.14,9.12,9.13,129600.0,6.1234,6.1368,6.1234,6.1301,129600.0
2006-06-28 14:00:00,9.13,9.15,9.12,9.15,90800.0,6.1301,6.1435,6.1234,6.1435,90800.0
2006-06-28 14:30:00,9.15,9.19,9.13,9.16,169200.0,6.1435,6.1704,6.1301,6.1502,169200.0
2006-06-28 15:00:00,9.16,9.16,9.13,9.14,83600.0,6.1502,6.1502,6.1301,6.1368,83600.0
2006-06-28 15:30:00,9.13,9.15,9.12,9.14,123600.0,6.1301,6.1435,6.1234,6.1368,123600.0
2006-06-29 09:30:00,9.2,9.2,9.15,9.19,54800.0,6.1771,6.1771,6.1435,6.1704,54800.0
2006-06-29 10:00:00,9.19,9.21,9.19,9.19,28800.0,6.1704,6.1838,6.1704,6.1704,28800.0
2006-06-29 10:30:00,9.19,9.21,9.18,9.2,44400.0,6.1704,6.1838,6.1637,6.1771,44400.0
2006-06-29 11:00:00,9.2,9.21,9.19,9.21,55600.0,6.1771,6.1838,6.1704,6.1838,55600.0
2006-06-29 11:30:00,9.21,9.21,9.19,9.19,67600.0,6.1838,6.1838,6.1704,6.1704,67600.0
2006-06-29 12:00:00,9.19,9.23,9.19,9.23,49600.0,6.1704,6.1972,6.1704,6.1972,49600.0
2006-06-29 12:30:00,9.22,9.23,9.21,9.21,72400.0,6.1905,6.1972,6.1838,6.1838,72400.0
2006-06-29 13:00:00,9.21,9.22,9.21,9.22,32000.0,6.1838,6.1905,6.1838,6.1905,32000.0
2006-06-29 13:30:00,9.22,9.23,9.22,9.23,37600.0,6.1905,6.1972,6.1905,6.1972,37600.0
2006-06-29 14:00:00,9.23,9.27,9.22,9.23,150400.0,6.1972,6.2241,6.1905,6.1972,150400.0
2006-06-29 14:30:00,9.22,9.29,9.21,9.26,82800.0,6.1905,6.2375,6.1838,6.2174,82800.0
2006-06-29 15:00:00,9.26,9.28,9.24,9.26,160000.0,6.2174,6.2308,6.2039,6.2174,160000.0
2006-06-29 15:30:00,9.25,9.31,9.25,9.3,246000.0,6.2107,6.2509,6.2107,6.2442,246000.0
2006-06-30 09:30:00,9.31,9.38,9.28,9.35,65600.0,6.2509,6.2979,6.2308,6.2778,65600.0
2006-06-30 10:00:00,9.35,9.35,9.32,9.33,38400.0,6.2778,6.2778,6.2577,6.2644,38400.0
2006-06-30 10:30:00,9.32,9.35,9.31,9.35,26400.0,6.2577,6.2778,6.2509,6.2778,26400.0
2006-06-30 11:00:00,9.36,9.36,9.34,9.35,33200.0,6.2845,6.2845,6.2711,6.2778,33200.0
2006-06-30 11:30:00,9.34,9.36,9.33,9.35,24000.0,6.2711,6.2845,6.2644,6.2778,24000.0
2006-06-30 12:00:00,9.35,9.35,9.31,9.31,51200.0,6.2778,6.2778,6.2509,6.2509,51200.0
2006-06-30 12:30:00,9.32,9.32,9.29,9.29,48400.0,6.2577,6.2577,6.2375,6.2375,48400.0
2006-06-30 13:00:00,9.29,9.3,9.29,9.3,37600.0,6.2375,6.2442,6.2375,6.2442,37600.0
2006-06-30 13:30:00,9.3,9.31,9.3,9.3,59200.0,6.2442,6.2509,6.2442,6.2442,59200.0
2006-06-30 14:00:00,9.29,9.3,9.29,9.3,52400.0,6.2375,6.2442,6.2375,6.2442,52400.0
2006-06-30 14:30:00,9.3,9.32,9.3,9.31,66400.0,6.2442,6.2577,6.2442,6.2509,66400.0
2006-06-30 15:00:00,9.31,9.31,9.29,9.3,62000.0,6.2509,6.2509,6.2375,6.2442,62000.0
2006-06-30 15:30:00,9.29,9.3,9.28,9.29,65600.0,6.2375,6.2442,6.2308,6.2375,65600.0
2006-07-03 09:30:00,9.28,9.34,9.25,9.26,93200.0,6.2308,6.2711,6.2107,6.2174,93200.0
2006-07-03 10:00:00,9.25,9.29,9.2,9.29,83200.0,6.2107,6.2375,6.1771,6.2375,83200.0
2006-07-03 10:30:00,9.29,9.31,9.28,9.3,45600.0,6.2375,6.2509,6.2308,6.2442,45600.0
2006-07-03 11:00:00,9.3,9.33,9.29,9.31,58400.0,6.2442,6.2644,6.2375,6.2509,58400.0
2006-07-03 11:30:00,9.31,9.32,9.3,9.31,42000.0,6.2509,6.2577,6.2442,6.2509,42000.0
2006-07-03 12:00:00,9.31,9.33,9.31,9.33,33200.0,6.2509,6.2644,6.2509,6.2644,33200.0
2006-07-03 12:30:00,9.32,9.34,9.32,9.34,74000.0,6.2577,6.2711,6.2577,6.2711,74000.0
2006-07-03 13:00:00,9.34,9.34,9.34,9.34,4000.0,6.2711,6.2711,6.2711,6.2711,4000.0
2006-07-03 13:30:00,9.34,9.34,9.34,9.34,0.0,6.2711,6.2711,6.2711,6.2711,0.0
2006-07-03 14:00:00,9.34,9.34,9.34,9.34,0.0,6.2711,6.2711,6.2711,6.2711,0.0
2006-07-03 14:30:00,9.34,9.34,9.34,9.34,0.0,6.2711,6.2711,6.2711,6.2711,0.0
2006-07-03 15:00:00,9.34,9.34,9.34,9.34,0.0,6.2711,6.2711,6.2711,6.2711,0.0
2006-07-03 15:30:00,9.34,9.34,9.34,9.34,0.0,6.2711,6.2711,6.2711,6.2711,0.0
2006-07-05 09:30:00,9.34,9.35,9.24,9.26,134400.0,6.2711,6.2778,6.2039,6.2174,134400.0
2006-07-05 10:00:00,9.25,9.25,9.2,9.22,64000.0,6.2107,6.2107,6.1771,6.1905,64000.0
2006-07-05 10:30:00,9.22,9.24,9.18,9.21,78800.0,6.1905,6.2039,6.1637,6.1838,78800.0
2006-07-05 11:00:00,9.2,9.21,9.2,9.2,44400.0,6.1771,6.1838,6.1771,6.1771,44400.0
2006-07-05 11:30:00,9.2,9.21,9.2,9.21,57600.0,6.1771,6.1838,6.1771,6.1838,57600.0
2006-07-05 12:00:00,9.21,9.21,9.19,9.2,26000.0,6.1838,6.1838,6.1704,6.1771,26000.0
2006-07-05 12:30:00,9.2,9.2,9.19,9.2,34800.0,6.1771,6.1771,6.1704,6.1771,34800.0
2006-07-05 13:00:00,9.2,9.2,9.19,9.19,46800.0,6.1771,6.1771,6.1704,6.1704,46800.0
2006-07-05 13:30:00,9.19,9.19,9.16,9.17,66400.0,6.1704,6.1704,6.1502,6.1569,66400.0
2006-07-05 14:00:00,9.17,9.18,9.16,9.18,108800.0,6.1569,6.1637,6.1502,6.1637,108800.0
2006-07-05 14:30:00,9.18,9.22,9.17,9.22,138800.0,6.1637,6.1905,6.1569,6.1905,138800.0
2006-07-05 15:00:00,9.22,9.23,9.21,9.21,174000.0,6.1905,6.1972,6.1838,6.1838,174000.0
2006-07-05 15:30:00,9.21,9.23,9.2,9.21,222000.0,6.1838,6.1972,6.1771,6.1838,222000.0
2006-07-06 09:30:00,9.22,9.25,9.21,9.23,90000.0,6.1905,6.2107,6.1838,6.1972,90000.0
2006-07-06 10:00:00,9.23,9.33,9.22,9.3,117600.0,6.1972,6.2644,6.1905,6.2442,117600.0
2006-07-06 10:30:00,9.28,9.3,9.28,9.3,64800.0,6.2308,6.2442,6.2308,6.2442,64800.0
2006-07-06 11:00:00,9.3,9.31,9.29,9.29,124800.0,6.2442,6.2509,6.2375,6.2375,124800.0
2006-07-06 11:30:00,9.29,9.29,9.26,9.27,77600.0,6.2375,6.2375,6.2174,6.2241,77600.0
2006-07-06 12:00:00,9.27,9.28,9.25,9.25,71200.0,6.2241,6.2308,6.2107,6.2107,71200.0
2006-07-06 12:30:00,9.26,9.28,9.25,9.28,185200.0,6.2174,6.2308,6.2107,6.2308,185200.0
2006-07-06 13:00:00,9.28,9.29,9.27,9.28,146000.0,6.2308,6.2375,6.2241,6.2308,146000.0
2006-07-06 13:30:00,9.27,9.28,9.27,9.27,119200.0,6.2241,6.2308,6.2241,6.2241,119200.0
2006-07-06 14:00:00,9.27,9.27,9.25,9.25,92400.0,6.2241,6.2241,6.2107,6.2107,92400.0
2006-07-06 14:30:00,9.26,9.27,9.25,9.26,96800.0,6.2174,6.2241,6.2107,6.2174,96800.0
2006-07-06 15:00:00,9.25,9.26,9.23,9.24,83200.0,6.2107,6.2174,6.1972,6.2039,83200.0
2006-07-06 15:30:00,9.24,9.26,9.23,9.25,108800.0,6.2039,6.2174,6.1972,6.2107,108800.0
2006-07-07 09:30:00,9.23,9.26,9.22,9.26,42800.0,6.1972,6.2174,6.1905,6.2174,42800.0
2006-07-07 10:00:00,9.26,9.27,9.23,9.26,122800.0,6.2174,6.2241,6.1972,6.2174,122800.0
2006-07-07 10:30:00,9.26,9.26,9.21,9.21,52400.0,6.2174,6.2174,6.1838,6.1838,52400.0
2006-07-07 11:00:00,9.21,9.22,9.2,9.21,51600.0,6.1838,6.1905,6.1771,6.1838,51600.0
2006-07-07 11:30:00,9.21,9.22,9.2,9.2,95200.0,6.1838,6.1905,6.1771,6.1771,95200.0
2006-07-07 12:00:00,9.21,9.24,9.21,9.22,82000.0,6.1838,6.2039,6.1838,6.1905,82000.0
2006-07-07 12:30:00,9.22,9.23,9.22,9.22,143600.0,6.1905,6.1972,6.1905,6.1905,143600.0
2006-07-07 13:00:00,9.22,9.22,9.2,9.22,164800.0,6.1905,6.1905,6.1771,6.1905,164800.0
2006-07-07 13:30:00,9.22,9.24,9.22,9.24,77200.0,6.1905,6.2039,6.1905,6.2039,77200.0
2006-07-07 14:00:00,9.23,9.24,9.22,9.22,82400.0,6.1972,6.2039,6.1905,6.1905,82400.0
2006-07-07 14:30:00,9.22,9.24,9.21,9.23,117600.0,6.1905,6.2039,6.1838,6.1972,117600.0
2006-07-07 15:00:00,9.23,9.24,9.21,9.23,131600.0,6.1972,6.2039,6.1838,6.1972,131600.0
2006-07-07 15:30:00,9.23,9.23,9.21,9.22,213200.0,6.1972,6.1972,6.1838,6.1905,213200.0
2006-07-10 09:30:00,9.25,9.26,9.22,9.25,58800.0,6.2107,6.2174,6.1905,6.2107,58800.0
2006-07-10 10:00:00,9.24,9.26,9.21,9.26,71200.0,6.2039,6.2174,6.1838,6.2174,71200.0
2006-07-10 10:30:00,9.25,9.27,9.24,9.26,77200.0,6.2107,6.2241,6.2039,6.2174,77200.0
2006-07-10 11:00:00,9.26,9.28,9.26,9.26,34400.0,6.2174,6.2308,6.2174,6.2174,34400.0
2006-07-10 11:30:00,9.27,9.27,9.24,9.26,76000.0,6.2241,6.2241,6.2039,6.2174,76000.0
2006-07-10 12:00:00,9.26,9.26,9.24,9.25,52800.0,6.2174,6.2174,6.2039,6.2107,52800.0
2006-07-10 12:30:00,9.25,9.25,9.23,9.23,57600.0,6.2107,6.2107,6.1972,6.1972,57600.0
2006-07-10 13:00:00,9.23,9.23,9.22,9.23,185600.0,6.1972,6.1972,6.1905,6.1972,185600.0
2006-07-10 13:30:00,9.23,9.24,9.22,9.24,84000.0,6.1972,6.2039,6.1905,6.2039,84000.0
2006-07-10 14:00:00,9.23,9.25,9.22,9.24,119600.0,6.1972,6.2107,6.1905,6.2039,119600.0
2006-07-10 14:30:00,9.24,9.24,9.2,9.21,131200.0,6.2039,6.2039,6.1771,6.1838,131200.0
2006-07-10 15:00:00,9.21,9.23,9.21,9.23,135200.0,6.1838,6.1972,6.1838,6.1972,135200.0
2006-07-10 15:30:00,9.22,9.24,9.22,9.24,325600.0,6.1905,6.2039,6.1905,6.2039,325600.0
2006-07-11 09:30:00,9.21,9.24,9.21,9.22,67600.0,6.1838,6.2039,6.1838,6.1905,67600.0
2006-07-11 10:00:00,9.22,9.25,9.22,9.25,89200.0,6.1905,6.2107,6.1905,6.2107,89200.0
2006-07-11 10:30:00,9.24,9.24,9.22,9.24,77200.0,6.2039,6.2039,6.1905,6.2039,77200.0
2006-07-11 11:00:00,9.23,9.25,9.22,9.25,57200.0,6.1972,6.2107,6.1905,6.2107,57200.0
2006-07-11 11:30:00,9.24,9.25,9.23,9.24,60400.0,6.2039,6.2107,6.1972,6.2039,60400.0
2006-07-11 12:00:00,9.24,9.25,9.23,9.24,54000.0,6.2039,6.2107,6.1972,6.2039,54000.0
2006-07-11 12:30:00,9.24,9.25,9.24,9.24,48000.0,6.2039,6.2107,6.2039,6.2039,48000.0
2006-07-11 13:00:00,9.24,9.25,9.24,9.24,42000.0,6.2039,6.2107,6.2039,6.2039,42000.0
2006-07-11 13:30:00,9.24,9.27,9.24,9.25,110000.0,6.2039,6.2241,6.2039,6.2107,110000.0
2006-07-11 14:00:00,9.25,9.27,9.25,9.26,90800.0,6.2107,6.2241,6.2107,6.2174,90800.0
2006-07-11 14:30:00,9.26,9.26,9.24,9.25,74400.0,6.2174,6.2174,6.2039,6.2107,74400.0
2006-07-11 15:00:00,9.26,9.31,9.25,9.29,160000.0,6.2174,6.2509,6.2107,6.2375,160000.0
2006-07-11 15:30:00,9.3,9.31,9.29,9.3,271200.0,6.2442,6.2509,6.2375,6.2442,271200.0
2006-07-12 09:30:00,9.27,9.3,9.24,9.25,70400.0,6.2241,6.2442,6.2039,6.2107,70400.0
2006-07-12 10:00:00,9.25,9.27,9.25,9.26,56000.0,6.2107,6.2241,6.2107,6.2174,56000.0
2006-07-12 10:30:00,9.26,9.26,9.22,9.24,54400.0,6.2174,6.2174,6.1905,6.2039,54400.0
2006-07-12 11:00:00,9.25,9.25,9.24,9.24,39600.0,6.2107,6.2107,6.2039,6.2039,39600.0
2006-07-12 11:30:00,9.24,9.28,9.24,9.28,85600.0,6.2039,6.2308,6.2039,6.2308,85600.0
2006-07-12 12:00:00,9.28,9.3,9.24,9.26,76800.0,6.2308,6.2442,6.2039,6.2174,76800.0
2006-07-12 12:30:00,9.26,9.28,9.25,9.26,52800.0,6.2174,6.2308,6.2107,6.2174,52800.0
2006-07-12 13:00:00,9.26,9.26,9.21,9.23,76800.0,6.2174,6.2174,6.1838,6.1972,76800.0
2006-07-12 13:30:00,9.23,9.24,9.22,9.22,78400.0,6.1972,6.2039,6.1905,6.1905,78400.0
2006-07-12 14:00:00,9.22,9.25,9.22,9.25,40800.0,6.1905,6.2107,6.1905,6.2107,40800.0
2006-07-12 14:30:00,9.24,9.25,9.23,9.23,266400.0,6.2039,6.2107,6.1972,6.1972,266400.0
2006-07-12 15:00:00,9.24,9.26,9.22,9.25,427200.0,6.2039,6.2174,6.1905,6.2107,427200.0
2006-07-12 15:30:00,9.25,9.25,9.21,9.24,261600.0,6.2107,6.2107,6.1838,6.2039,261600.0
2006-07-13 09:30:00,9.2,9.23,9.16,9.16,41600.0,6.1771,6.1972,6.1502,6.1502,41600.0
2006-07-13 10:00:00,9.16,9.18,9.13,9.15,60000.0,6.1502,6.1637,6.1301,6.1435,60000.0
2006-07-13 10:30:00,9.16,9.21,9.15,9.17,40400.0,6.1502,6.1838,6.1435,6.1569,40400.0
2006-07-13 11:00:00,9.17,9.18,9.13,9.17,88400.0,6.1569,6.1637,6.1301,6.1569,88400.0
2006-07-13 11:30:00,9.17,9.18,9.13,9.16,72000.0,6.1569,6.1637,6.1301,6.1502,72000.0
2006-07-13 12:00:00,9.16,9.19,9.15,9.17,60000.0,6.1502,6.1704,6.1435,6.1569,60000.0
2006-07-13 12:30:00,9.17,9.18,9.17,9.17,34000.0,6.1569,6.1637,6.1569,6.1569,34000.0
2006-07-13 13:00:00,9.17,9.19,9.17,9.18,85600.0,6.1569,6.1704,6.1569,6.1637,85600.0
2006-07-13 13:30:00,9.18,9.21,9.17,9.2,106000.0,6.1637,6.1838,6.1569,6.1771,106000.0
2006-07-13 14:00:00,9.2,9.23,9.2,9.22,77200.0,6.1771,6.1972,6.1771,6.1905,77200.0
2006-07-13 14:30:00,9.22,9.22,9.19,9.2,78000.0,6.1905,6.1905,6.1704,6.1771,78000.0
2006-07-13 15:00:00,9.2,9.23,9.2,9.23,111600.0,6.1771,6.1972,6.1771,6.1972,111600.0
2006-07-13 15:30:00,9.23,9.25,9.22,9.22,124800.0,6.1972,6.2107,6.1905,6.1905,124800.0
2006-07-14 09:30:00,9.2,9.22,9.14,9.14,34800.0,6.1771,6.1905,6.1368,6.1368,34800.0
2006-07-14 10:00:00,9.14,9.18,9.14,9.16,110800.0,6.1368,6.1637,6.1368,6.1502,110800.0
2006-07-14 10:30:00,9.17,9.21,9.17,9.17,32800.0,6.1569,6.1838,6.1569,6.1569,32800.0
2006-07-14 11:00:00,9.17,9.17,9.07,9.08,69200.0,6.1569,6.1569,6.0898,6.0965,69200.0
2006-07-14 11:30:00,9.09,9.12,9.06,9.12,47600.0,6.1032,6.1234,6.0831,6.1234,47600.0
2006-07-14 12:00:00,9.13,9.15,9.13,9.14,54000.0,6.1301,6.1435,6.1301,6.1368,54000.0
2006-07-14 12:30:00,9.14,9.18,9.13,9.16,36800.0,6.1368,6.1637,6.1301,6.1502,36800.0
2006-07-14 13:00:00,9.16,9.16,9.09,9.12,46800.0,6.1502,6.1502,6.1032,6.1234,46800.0
2006-07-14 13:30:00,9.11,9.12,9.09,9.11,31200.0,6.1167,6.1234,6.1032,6.1167,31200.0
2006-07-14 14:00:00,9.1,9.13,9.09,9.12,24400.0,6.1099,6.1301,6.1032,6.1234,24400.0
2006-07-14 14:30:00,9.12,9.13,9.11,9.11,27200.0,6.1234,6.1301,6.1167,6.1167,27200.0
2006-07-14 15:00:00,9.13,9.13,9.11,9.11,46800.0,6.1301,6.1301,6.1167,6.1167,46800.0
2006-07-14 15:30:00,9.11,9.14,9.11,9.11,68800.0,6.1167,6.1368,6.1167,6.1167,68800.0
2006-07-17 09:30:00,9.09,9.18,9.09,9.14,32000.0,6.1032,6.1637,6.1032,6.1368,32000.0
2006-07-17 10:00:00,9.13,9.13,9.08,9.08,28000.0,6.1301,6.1301,6.0965,6.0965,28000.0
2006-07-17 10:30:00,9.08,9.08,9.04,9.08,36000.0,6.0965,6.0965,6.0697,6.0965,36000.0
2006-07-17 11:00:00,9.08,9.09,9.08,9.09,42800.0,6.0965,6.1032,6.0965,6.1032,42800.0
2006-07-17 11:30:00,9.08,9.11,9.08,9.08,34400.0,6.0965,6.1167,6.0965,6.0965,34400.0
2006-07-17 12:00:00,9.1,9.1,9.07,9.07,29600.0,6.1099,6.1099,6.0898,6.0898,29600.0
2006-07-17 12:30:00,9.09,9.12,9.09,9.12,40000.0,6.1032,6.1234,6.1032,6.1234,40000.0
2006-07-17 13:00:00,9.11,9.14,9.11,9.13,24000.0,6.1167,6.1368,6.1167,6.1301,24000.0
2006-07-17 13:30:00,9.13,9.13,9.12,9.13,28400.0,6.1301,6.1301,6.1234,6.1301,28400.0
2006-07-17 14:00:00,9.13,9.15,9.13,9.14,29600.0,6.1301,6.1435,6.1301,6.1368,29600.0
2006-07-17 14:30:00,9.14,9.16,9.13,9.13,40800.0,6.1368,6.1502,6.1301,6.1301,40800.0
2006-07-17 15:00:00,9.13,9.13,9.11,9.13,50400.0,6.1301,6.1301,6.1167,6.1301,50400.0
2006-07-17 15:30:00,9.13,9.15,9.12,9.13,118400.0,6.1301,6.1435,6.1234,6.1301,118400.0
2006-07-18 09:30:00,9.15,9.18,9.13,9.18,21600.0,6.1435,6.1637,6.1301,6.1637,21600.0
2006-07-18 10:00:00,9.18,9.18,9.13,9.15,23600.0,6.1637,6.1637,6.1301,6.1435,23600.0
2006-07-18 10:30:00,9.17,9.17,9.14,9.14,14400.0,6.1569,6.1569,6.1368,6.1368,14400.0
2006-07-18 11:00:00,9.13,9.15,9.11,9.15,16000.0,6.1301,6.1435,6.1167,6.1435,16000.0
2006-07-18 11:30:00,9.16,9.18,9.15,9.17,16000.0,6.1502,6.1637,6.1435,6.1569,16000.0
2006-07-18 12:00:00,9.16,9.16,9.14,9.16,23200.0,6.1502,6.1502,6.1368,6.1502,23200.0
2006-07-18 12:30:00,9.16,9.18,9.14,9.15,21600.0,6.1502,6.1637,6.1368,6.1435,21600.0
2006-07-18 13:00:00,9.14,9.15,9.14,9.15,62000.0,6.1368,6.1435,6.1368,6.1435,62000.0
2006-07-18 13:30:00,9.15,9.15,9.14,9.14,49200.0,6.1435,6.1435,6.1368,6.1368,49200.0
2006-07-18 14:00:00,9.15,9.2,9.15,9.2,60000.0,6.1435,6.1771,6.1435,6.1771,60000.0
2006-07-18 14:30:00,9.2,9.23,9.19,9.22,70400.0,6.1771,6.1972,6.1704,6.1905,70400.0
2006-07-18 15:00:00,9.22,9.23,9.19,9.19,259200.0,6.1905,6.1972,6.1704,6.1704,259200.0
2006-07-18 15:30:00,9.2,9.22,9.2,9.21,308400.0,6.1771,6.1905,6.1771,6.1838,308400.0
2006-07-19 09:30:00,9.18,9.22,9.18,9.2,74000.0,6.1869,6.2139,6.1869,6.2004,74000.0
2006-07-19 10:00:00,9.2,9.22,9.19,9.2,114000.0,6.2004,6.2139,6.1936,6.2004,114000.0
2006-07-19 10:30:00,9.2,9.28,9.18,9.24,91600.0,6.2004,6.2543,6.1869,6.2273,91600.0
2006-07-19 11:00:00,9.24,9.25,9.2,9.24,48000.0,6.2273,6.2341,6.2004,6.2273,48000.0
2006-07-19 11:30:00,9.24,9.24,9.2,9.2,25200.0,6.2273,6.2273,6.2004,6.2004,25200.0
2006-07-19 12:00:00,9.19,9.23,9.18,9.23,32000.0,6.1936,6.2206,6.1869,6.2206,32000.0
2006-07-19 12:30:00,9.23,9.25,9.23,9.24,43600.0,6.2206,6.2341,6.2206,6.2273,43600.0
2006-07-19 13:00:00,9.24,9.28,9.24,9.27,39200.0,6.2273,6.2543,6.2273,6.2475,39200.0
2006-07-19 13:30:00,9.27,9.28,9.23,9.26,36400.0,6.2475,6.2543,6.2206,6.2408,36400.0
2006-07-19 14:00:00,9.26,9.28,9.25,9.28,47200.0,6.2408,6.2543,6.2341,6.2543,47200.0
2006-07-19 14:30:00,9.27,9.28,9.26,9.26,60400.0,6.2475,6.2543,6.2408,6.2408,60400.0
2006-07-19 15:00:00,9.26,9.28,9.26,9.28,84000.0,6.2408,6.2543,6.2408,6.2543,84000.0
2006-07-19 15:30:00,9.27,9.29,9.25,9.28,120000.0,6.2475,6.261,6.2341,6.2543,120000.0
2006-07-20 09:30:00,9.3,9.35,9.28,9.34,88400.0,6.2678,6.3015,6.2543,6.2947,88400.0
2006-07-20 10:00:00,9.35,9.37,9.31,9.34,99200.0,6.3015,6.3149,6.2745,6.2947,99200.0
2006-07-20 10:30:00,9.34,9.35,9.3,9.32,70000.0,6.2947,6.3015,6.2678,6.2812,70000.0
2006-07-20 11:00:00,9.32,9.34,9.31,9.31,78400.0,6.2812,6.2947,6.2745,6.2745,78400.0
2006-07-20 11:30:00,9.31,9.33,9.31,9.32,37200.0,6.2745,6.288,6.2745,6.2812,37200.0
2006-07-20 12:00:00,9.32,9.34,9.31,9.33,72800.0,6.2812,6.2947,6.2745,6.288,72800.0
2006-07-20 12:30:00,9.33,9.34,9.32,9.34,80400.0,6.288,6.2947,6.2812,6.2947,80400.0
2006-07-20 13:00:00,9.34,9.35,9.33,9.33,54800.0,6.2947,6.3015,6.288,6.288,54800.0
2006-07-20 13:30:00,9.33,9.34,9.29,9.32,120800.0,6.288,6.2947,6.261,6.2812,120800.0
2006-07-20 14:00:00,9.32,9.33,9.29,9.3,75200.0,6.2812,6.288,6.261,6.2678,75200.0
2006-07-20 14:30:00,9.3,9.3,9.3,9.3,78000.0,6.2678,6.2678,6.2678,6.2678,78000.0
2006-07-20 15:00:00,9.29,9.3,9.27,9.27,90000.0,6.261,6.2678,6.2475,6.2475,90000.0
2006-07-20 15:30:00,9.27,9.27,9.24,9.24,130800.0,6.2475,6.2475,6.2273,6.2273,130800.0
2006-07-21 09:30:00,9.25,9.25,9.07,9.15,116000.0,6.2341,6.2341,6.1128,6.1667,116000.0
2006-07-21 10:00:00,9.15,9.22,9.12,9.22,124800.0,6.1667,6.2139,6.1465,6.2139,124800.0
2006-07-21 10:30:00,9.22,9.28,9.22,9.22,236000.0,6.2139,6.2543,6.2139,6.2139,236000.0
2006-07-21 11:00:00,9.21,9.22,9.17,9.19,87200.0,6.2071,6.2139,6.1802,6.1936,87200.0
2006-07-21 11:30:00,9.19,9.22,9.19,9.21,38400.0,6.1936,6.2139,6.1936,6.2071,38400.0
2006-07-21 12:00:00,9.21,9.22,9.18,9.2,68400.0,6.2071,6.2139,6.1869,6.2004,68400.0
2006-07-21 12:30:00,9.2,9.22,9.18,9.22,126000.0,6.2004,6.2139,6.1869,6.2139,126000.0
2006-07-21 13:00:00,9.22,9.23,9.2,9.2,96000.0,6.2139,6.2206,6.2004,6.2004,96000.0
2006-07-21 13:30:00,9.2,9.22,9.2,9.21,49200.0,6.2004,6.2139,6.2004,6.2071,49200.0
2006-07-21 14:00:00,9.21,9.21,9.2,9.21,43200.0,6.2071,6.2071,6.2004,6.2071,43200.0
2006-07-21 14:30:00,9.22,9.22,9.2,9.2,76400.0,6.2139,6.2139,6.2004,6.2004,76400.0
2006-07-21 15:00:00,9.2,9.21,9.19,9.2,78400.0,6.2004,6.2071,6.1936,6.2004,78400.0
2006-07-21 15:30:00,9.2,9.2,9.19,9.19,140800.0,6.2004,6.2004,6.1936,6.1936,140800.0
2006-07-24 09:30:00,9.26,9.37,9.26,9.37,152800.0,6.2408,6.3149,6.2408,6.3149,152800.0
2006-07-24 10:00:00,9.37,9.44,9.36,9.44,222800.0,6.3149,6.3621,6.3082,6.3621,222800.0
2006-07-24 10:30:00,9.44,9.51,9.44,9.46,198400.0,6.3621,6.4093,6.3621,6.3756,198400.0
2006-07-24 11:00:00,9.46,9.47,9.46,9.46,106400.0,6.3756,6.3823,6.3756,6.3756,106400.0
2006-07-24 11:30:00,9.46,9.48,9.46,9.47,87600.0,6.3756,6.3891,6.3756,6.3823,87600.0
2006-07-24 12:00:00,9.47,9.47,9.46,9.47,70000.0,6.3823,6.3823,6.3756,6.3823,70000.0
2006-07-24 12:30:00,9.47,9.47,9.44,9.45,81600.0,6.3823,6.3823,6.3621,6.3689,81600.0
2006-07-24 13:00:00,9.45,9.45,9.44,9.45,126000.0,6.3689,6.3689,6.3621,6.3689,126000.0
2006-07-24 13:30:00,9.45,9.45,9.44,9.45,73200.0,6.3689,6.3689,6.3621,6.3689,73200.0
2006-07-24 14:00:00,9.45,9.45,9.44,9.44,56800.0,6.3689,6.3689,6.3621,6.3621,56800.0
2006-07-24 14:30:00,9.44,9.44,9.42,9.42,93200.0,6.3621,6.3621,6.3486,6.3486,93200.0
2006-07-24 15:00:00,9.42,9.45,9.42,9.45,124000.0,6.3486,6.3689,6.3486,6.3689,124000.0
2006-07-24 15:30:00,9.45,9.46,9.44,9.45,178000.0,6.3689,6.3756,6.3621,6.3689,178000.0
2006-07-25 09:30:00,9.41,9.45,9.38,9.45,70800.0,6.3419,6.3689,6.3217,6.3689,70800.0
2006-07-25 10:00:00,9.46,9.51,9.43,9.51,47600.0,6.3756,6.4093,6.3554,6.4093,47600.0
2006-07-25 10:30:00,9.5,9.5,9.39,9.42,60400.0,6.4026,6.4026,6.3284,6.3486,60400.0
2006-07-25 11:00:00,9.42,9.42,9.41,9.42,38800.0,6.3486,6.3486,6.3419,6.3486,38800.0
2006-07-25 11:30:00,9.42,9.45,9.42,9.45,54800.0,6.3486,6.3689,6.3486,6.3689,54800.0
2006-07-25 12:00:00,9.45,9.47,9.44,9.47,66800.0,6.3689,6.3823,6.3621,6.3823,66800.0
2006-07-25 12:30:00,9.47,9.49,9.47,9.49,66000.0,6.3823,6.3958,6.3823,6.3958,66000.0
2006-07-25 13:00:00,9.5,9.5,9.49,9.49,99600.0,6.4026,6.4026,6.3958,6.3958,99600.0
2006-07-25 13:30:00,9.49,9.49,9.43,9.47,74800.0,6.3958,6.3958,6.3554,6.3823,74800.0
2006-07-25 14:00:00,9.47,9.47,9.45,9.45,71200.0,6.3823,6.3823,6.3689,6.3689,71200.0
2006-07-25 14:30:00,9.46,9.47,9.45,9.47,70000.0,6.3756,6.3823,6.3689,6.3823,70000.0
2006-07-25 15:00:00,9.47,9.5,9.47,9.5,99200.0,6.3823,6.4026,6.3823,6.4026,99200.0
2006-07-25 15:30:00,9.5,9.52,9.5,9.5,121200.0,6.4026,6.416,6.4026,6.4026,121200.0
2006-07-26 09:30:00,9.51,9.51,9.47,9.5,41600.0,6.4093,6.4093,6.3823,6.4026,41600.0
2006-07-26 10:00:00,9.49,9.49,9.45,9.47,110400.0,6.3958,6.3958,6.3689,6.3823,110400.0
2006-07-26 10:30:00,9.47,9.47,9.44,9.45,32400.0,6.3823,6.3823,6.3621,6.3689,32400.0
2006-07-26 11:00:00,9.45,9.47,9.45,9.46,30800.0,6.3689,6.3823,6.3689,6.3756,30800.0
2006-07-26 11:30:00,9.46,9.47,9.45,9.46,42400.0,6.3756,6.3823,6.3689,6.3756,42400.0
2006-07-26 12:00:00,9.46,9.49,9.46,9.47,40000.0,6.3756,6.3958,6.3756,6.3823,40000.0
2006-07-26 12:30:00,9.47,9.47,9.44,9.45,21600.0,6.3823,6.3823,6.3621,6.3689,21600.0
2006-07-26 13:00:00,9.45,9.47,9.44,9.46,24000.0,6.3689,6.3823,6.3621,6.3756,24000.0
2006-07-26 13:30:00,9.46,9.5,9.46,9.49,61600.0,6.3756,6.4026,6.3756,6.3958,61600.0
2006-07-26 14:00:00,9.49,9.49,9.46,9.47,35200.0,6.3958,6.3958,6.3756,6.3823,35200.0
2006-07-26 14:30:00,9.47,9.49,9.46,9.47,131200.0,6.3823,6.3958,6.3756,6.3823,131200.0
2006-07-26 15:00:00,9.47,9.47,9.44,9.45,84800.0,6.3823,6.3823,6.3621,6.3689,84800.0
2006-07-26 15:30:00,9.45,9.45,9.38,9.41,163600.0,6.3689,6.3689,6.3217,6.3419,163600.0
2006-07-27 09:30:00,9.43,9.45,9.4,9.41,74000.0,6.3554,6.3689,6.3352,6.3419,74000.0
2006-07-27 10:00:00,9.41,9.45,9.39,9.44,80000.0,6.3419,6.3689,6.3284,6.3621,80000.0
2006-07-27 10:30:00,9.43,9.44,9.38,9.4,66800.0,6.3554,6.3621,6.3217,6.3352,66800.0
2006-07-27 11:00:00,9.39,9.43,9.38,9.42,107600.0,6.3284,6.3554,6.3217,6.3486,107600.0
2006-07-27 11:30:00,9.42,9.42,9.39,9.4,31600.0,6.3486,6.3486,6.3284,6.3352,31600.0
2006-07-27 12:00:00,9.39,9.41,9.39,9.4,47600.0,6.3284,6.3419,6.3284,6.3352,47600.0
2006-07-27 12:30:00,9.39,9.39,9.37,9.37,50400.0,6.3284,6.3284,6.3149,6.3149,50400.0
2006-07-27 13:00:00,9.37,9.38,9.35,9.35,74400.0,6.3149,6.3217,6.3015,6.3015,74400.0
2006-07-27 13:30:00,9.35,9.36,9.31,9.31,68000.0,6.3015,6.3082,6.2745,6.2745,68000.0
2006-07-27 14:00:00,9.32,9.34,9.31,9.34,47600.0,6.2812,6.2947,6.2745,6.2947,47600.0
2006-07-27 14:30:00,9.34,9.36,9.33,9.35,72800.0,6.2947,6.3082,6.288,6.3015,72800.0
2006-07-27 15:00:00,9.35,9.36,9.3,9.31,71200.0,6.3015,6.3082,6.2678,6.2745,71200.0
2006-07-27 15:30:00,9.31,9.33,9.29,9.31,126800.0,6.2745,6.288,6.261,6.2745,126800.0
2006-07-28 09:30:00,9.34,9.49,9.34,9.47,90800.0,6.2947,6.3958,6.2947,6.3823,90800.0
2006-07-28 10:00:00,9.47,9.49,9.43,9.47,33600.0,6.3823,6.3958,6.3554,6.3823,33600.0
2006-07-28 10:30:00,9.46,9.51,9.46,9.5,88400.0,6.3756,6.4093,6.3756,6.4026,88400.0
2006-07-28 11:00:00,9.51,9.56,9.51,9.56,69200.0,6.4093,6.443,6.4093,6.443,69200.0
2006-07-28 11:30:00,9.57,9.57,9.53,9.54,41600.0,6.4497,6.4497,6.4228,6.4295,41600.0
2006-07-28 12:00:00,9.54,9.58,9.54,9.56,36400.0,6.4295,6.4565,6.4295,6.443,36400.0
2006-07-28 12:30:00,9.56,9.59,9.56,9.57,43200.0,6.443,6.4632,6.443,6.4497,43200.0
2006-07-28 13:00:00,9.57,9.58,9.5,9.5,156400.0,6.4497,6.4565,6.4026,6.4026,156400.0
2006-07-28 13:30:00,9.5,9.5,9.49,9.49,171600.0,6.4026,6.4026,6.3958,6.3958,171600.0
2006-07-28 14:00:00,9.49,9.49,9.47,9.48,89200.0,6.3958,6.3958,6.3823,6.3891,89200.0
2006-07-28 14:30:00,9.48,9.48,9.47,9.47,109200.0,6.3891,6.3891,6.3823,6.3823,109200.0
2006-07-28 15:00:00,9.47,9.48,9.46,9.46,133200.0,6.3823,6.3891,6.3756,6.3756,133200.0
2006-07-28 15:30:00,9.46,9.47,9.45,9.46,250400.0,6.3756,6.3823,6.3689,6.3756,250400.0
2006-07-31 09:30:00,9.46,9.46,9.31,9.43,125600.0,6.3756,6.3756,6.2745,6.3554,125600.0
2006-07-31 10:00:00,9.43,9.46,9.4,9.45,67600.0,6.3554,6.3756,6.3352,6.3689,67600.0
2006-07-31 10:30:00,9.45,9.45,9.43,9.44,54400.0,6.3689,6.3689,6.3554,6.3621,54400.0
2006-07-31 11:00:00,9.44,9.44,9.39,9.39,78000.0,6.3621,6.3621,6.3284,6.3284,78000.0
2006-07-31 11:30:00,9.39,9.4,9.38,9.4,59200.0,6.3284,6.3352,6.3217,6.3352,59200.0
2006-07-31 12:00:00,9.39,9.44,9.39,9.44,52400.0,6.3284,6.3621,6.3284,6.3621,52400.0
2006-07-31 12:30:00,9.43,9.44,9.42,9.42,68800.0,6.3554,6.3621,6.3486,6.3486,68800.0
2006-07-31 13:00:00,9.43,9.43,9.41,9.41,33200.0,6.3554,6.3554,6.3419,6.3419,33200.0
2006-07-31 13:30:00,9.42,9.43,9.4,9.42,19600.0,6.3486,6.3554,6.3352,6.3486,19600.0
2006-07-31 14:00:00,9.42,9.42,9.4,9.42,24800.0,6.3486,6.3486,6.3352,6.3486,24800.0
2006-07-31 14:30:00,9.42,9.43,9.4,9.43,36800.0,6.3486,6.3554,6.3352,6.3554,36800.0
2006-07-31 15:00:00,9.42,9.43,9.41,9.43,52800.0,6.3486,6.3554,6.3419,6.3554,52800.0
2006-07-31 15:30:00,9.43,9.47,9.43,9.43,221600.0,6.3554,6.3823,6.3554,6.3554,221600.0
2006-08-01 09:30:00,9.41,9.41,9.36,9.41,34400.0,6.3419,6.3419,6.3082,6.3419,34400.0
2006-08-01 10:00:00,9.41,9.41,9.34,9.37,59200.0,6.3419,6.3419,6.2947,6.3149,59200.0
2006-08-01 10:30:00,9.37,9.43,9.37,9.43,59200.0,6.3149,6.3554,6.3149,6.3554,59200.0
2006-08-01 11:00:00,9.43,9.44,9.43,9.44,74000.0,6.3554,6.3621,6.3554,6.3621,74000.0
2006-08-01 11:30:00,9.45,9.46,9.45,9.45,40400.0,6.3689,6.3756,6.3689,6.3689,40400.0
2006-08-01 12:00:00,9.45,9.46,9.45,9.46,54000.0,6.3689,6.3756,6.3689,6.3756,54000.0
2006-08-01 12:30:00,9.46,9.47,9.46,9.47,34400.0,6.3756,6.3823,6.3756,6.3823,34400.0
2006-08-01 13:00:00,9.47,9.47,9.45,9.45,50400.0,6.3823,6.3823,6.3689,6.3689,50400.0
2006-08-01 13:30:00,9.45,9.45,9.44,9.45,46000.0,6.3689,6.3689,6.3621,6.3689,46000.0
2006-08-01 14:00:00,9.45,9.46,9.44,9.46,95600.0,6.3689,6.3756,6.3621,6.3756,95600.0
2006-08-01 14:30:00,9.46,9.47,9.45,9.46,70000.0,6.3756,6.3823,6.3689,6.3756,70000.0
2006-08-01 15:00:00,9.46,9.47,9.44,9.47,101600.0,6.3756,6.3823,6.3621,6.3823,101600.0
2006-08-01 15:30:00,9.46,9.47,9.45,9.46,138000.0,6.3756,6.3823,6.3689,6.3756,138000.0
2006-08-02 09:30:00,9.47,9.49,9.46,9.48,42000.0,6.3823,6.3958,6.3756,6.3891,42000.0
2006-08-02 10:00:00,9.48,9.49,9.43,9.44,49200.0,6.3891,6.3958,6.3554,6.3621,49200.0
2006-08-02 10:30:00,9.43,9.45,9.42,9.44,40800.0,6.3554,6.3689,6.3486,6.3621,40800.0
2006-08-02 11:00:00,9.44,9.46,9.43,9.45,66800.0,6.3621,6.3756,6.3554,6.3689,66800.0
2006-08-02 11:30:00,9.44,9.45,9.43,9.45,37200.0,6.3621,6.3689,6.3554,6.3689,37200.0
2006-08-02 12:00:00,9.46,9.46,9.43,9.44,32000.0,6.3756,6.3756,6.3554,6.3621,32000.0
2006-08-02 12:30:00,9.44,9.44,9.42,9.42,33200.0,6.3621,6.3621,6.3486,6.3486,33200.0
2006-08-02 13:00:00,9.42,9.43,9.38,9.39,34000.0,6.3486,6.3554,6.3217,6.3284,34000.0
2006-08-02 13:30:00,9.38,9.4,9.38,9.4,418400.0,6.3217,6.3352,6.3217,6.3352,418400.0
2006-08-02 14:00:00,9.4,9.4,9.38,9.38,62000.0,6.3352,6.3352,6.3217,6.3217,62000.0
2006-08-02 14:30:00,9.38,9.38,9.36,9.36,66800.0,6.3217,6.3217,6.3082,6.3082,66800.0
2006-08-02 15:00:00,9.36,9.37,9.33,9.37,132800.0,6.3082,6.3149,6.288,6.3149,132800.0
2006-08-02 15:30:00,9.37,9.39,9.37,9.38,152000.0,6.3149,6.3284,6.3149,6.3217,152000.0
2006-08-03 09:30:00,9.39,9.4,9.35,9.35,39600.0,6.3284,6.3352,6.3015,6.3015,39600.0
2006-08-03 10:00:00,9.35,9.4,9.35,9.35,37200.0,6.3015,6.3352,6.3015,6.3015,37200.0
2006-08-03 10:30:00,9.35,9.35,9.33,9.35,28800.0,6.3015,6.3015,6.288,6.3015,28800.0
2006-08-03 11:00:00,9.35,9.37,9.33,9.36,14400.0,6.3015,6.3149,6.288,6.3082,14400.0
2006-08-03 11:30:00,9.35,9.36,9.33,9.34,15600.0,6.3015,6.3082,6.288,6.2947,15600.0
2006-08-03 12:00:00,9.34,9.35,9.34,9.34,41200.0,6.2947,6.3015,6.2947,6.2947,41200.0
2006-08-03 12:30:00,9.34,9.36,9.34,9.34,44000.0,6.2947,6.3082,6.2947,6.2947,44000.0
2006-08-03 13:00:00,9.35,9.37,9.35,9.37,33600.0,6.3015,6.3149,6.3015,6.3149,33600.0
2006-08-03 13:30:00,9.37,9.38,9.35,9.38,30000.0,6.3149,6.3217,6.3015,6.3217,30000.0
2006-08-03 14:00:00,9.38,9.39,9.37,9.38,22800.0,6.3217,6.3284,6.3149,6.3217,22800.0
2006-08-03 14:30:00,9.38,9.4,9.38,9.39,37600.0,6.3217,6.3352,6.3217,6.3284,37600.0
2006-08-03 15:00:00,9.4,9.42,9.4,9.4,62800.0,6.3352,6.3486,6.3352,6.3352,62800.0
2006-08-03 15:30:00,9.4,9.41,9.39,9.4,111200.0,6.3352,6.3419,6.3284,6.3352,111200.0
2006-08-04 09:30:00,9.47,9.47,9.41,9.41,73600.0,6.3823,6.3823,6.3419,6.3419,73600.0
2006-08-04 10:00:00,9.4,9.43,9.37,9.4,39600.0,6.3352,6.3554,6.3149,6.3352,39600.0
2006-08-04 10:30:00,9.39,9.43,9.35,9.36,40000.0,6.3284,6.3554,6.3015,6.3082,40000.0
2006-08-04 11:00:00,9.35,9.41,9.35,9.41,66400.0,6.3015,6.3419,6.3015,6.3419,66400.0
2006-08-04 11:30:00,9.41,9.42,9.37,9.37,32000.0,6.3419,6.3486,6.3149,6.3149,32000.0
2006-08-04 12:00:00,9.37,9.38,9.35,9.35,46800.0,6.3149,6.3217,6.3015,6.3015,46800.0
2006-08-04 12:30:00,9.35,9.35,9.32,9.33,35200.0,6.3015,6.3015,6.2812,6.288,35200.0
2006-08-04 13:00:00,9.32,9.33,9.29,9.3,48800.0,6.2812,6.288,6.261,6.2678,48800.0
2006-08-04 13:30:00,9.3,9.31,9.29,9.3,42000.0,6.2678,6.2745,6.261,6.2678,42000.0
2006-08-04 14:00:00,9.3,9.32,9.29,9.29,49600.0,6.2678,6.2812,6.261,6.261,49600.0
2006-08-04 14:30:00,9.29,9.3,9.29,9.29,30400.0,6.261,6.2678,6.261,6.261,30400.0
2006-08-04 15:00:00,9.29,9.34,9.29,9.34,68400.0,6.261,6.2947,6.261,6.2947,68400.0
2006-08-04 15:30:00,9.34,9.36,9.33,9.33,95600.0,6.2947,6.3082,6.288,6.288,95600.0
2006-08-07 09:30:00,9.3,9.34,9.26,9.33,57200.0,6.2678,6.2947,6.2408,6.288,57200.0
2006-08-07 10:00:00,9.33,9.38,9.32,9.33,48400.0,6.288,6.3217,6.2812,6.288,48400.0
2006-08-07 10:30:00,9.33,9.36,9.33,9.33,45200.0,6.288,6.3082,6.288,6.288,45200.0
2006-08-07 11:00:00,9.33,9.33,9.31,9.32,53600.0,6.288,6.288,6.2745,6.2812,53600.0
2006-08-07 11:30:00,9.33,9.33,9.29,9.29,48800.0,6.288,6.288,6.261,6.261,48800.0
2006-08-07 12:00:00,9.3,9.3,9.27,9.27,45600.0,6.2678,6.2678,6.2475,6.2475,45600.0
2006-08-07 12:30:00,9.27,9.29,9.26,9.26,59200.0,6.2475,6.261,6.2408,6.2408,59200.0
2006-08-07 13:00:00,9.27,9.27,9.24,9.24,83600.0,6.2475,6.2475,6.2273,6.2273,83600.0
2006-08-07 13:30:00,9.24,9.25,9.23,9.24,82800.0,6.2273,6.2341,6.2206,6.2273,82800.0
2006-08-07 14:00:00,9.24,9.24,9.21,9.22,142000.0,6.2273,6.2273,6.2071,6.2139,142000.0
2006-08-07 14:30:00,9.21,9.22,9.2,9.21,144800.0,6.2071,6.2139,6.2004,6.2071,144800.0
2006-08-07 15:00:00,9.21,9.25,9.2,9.25,142400.0,6.2071,6.2341,6.2004,6.2341,142400.0
2006-08-07 15:30:00,9.24,9.26,9.24,9.25,111200.0,6.2273,6.2408,6.2273,6.2341,111200.0
2006-08-08 09:30:00,9.28,9.3,9.25,9.29,60400.0,6.2543,6.2678,6.2341,6.261,60400.0
2006-08-08 10:00:00,9.29,9.31,9.29,9.31,84000.0,6.261,6.2745,6.261,6.2745,84000.0
2006-08-08 10:30:00,9.31,9.33,9.31,9.33,55600.0,6.2745,6.288,6.2745,6.288,55600.0
2006-08-08 11:00:00,9.33,9.33,9.32,9.33,62800.0,6.288,6.288,6.2812,6.288,62800.0
2006-08-08 11:30:00,9.33,9.33,9.33,9.33,176400.0,6.288,6.288,6.288,6.288,176400.0
2006-08-08 12:00:00,9.33,9.35,9.33,9.35,28400.0,6.288,6.3015,6.288,6.3015,28400.0
2006-08-08 12:30:00,9.35,9.35,9.35,9.35,27200.0,6.3015,6.3015,6.3015,6.3015,27200.0
2006-08-08 13:00:00,9.35,9.35,9.32,9.34,48000.0,6.3015,6.3015,6.2812,6.2947,48000.0
2006-08-08 13:30:00,9.34,9.34,9.3,9.3,42800.0,6.2947,6.2947,6.2678,6.2678,42800.0
2006-08-08 14:00:00,9.32,9.38,9.31,9.31,70400.0,6.2812,6.3217,6.2745,6.2745,70400.0
2006-08-08 14:30:00,9.31,9.37,9.3,9.34,73600.0,6.2745,6.3149,6.2678,6.2947,73600.0
2006-08-08 15:00:00,9.34,9.35,9.31,9.33,111200.0,6.2947,6.3015,6.2745,6.288,111200.0
2006-08-08 15:30:00,9.33,9.35,9.3,9.34,138000.0,6.288,6.3015,6.2678,6.2947,138000.0
2006-08-09 09:30:00,9.44,9.47,9.42,9.44,75200.0,6.3621,6.3823,6.3486,6.3621,75200.0
2006-08-09 10:00:00,9.42,9.45,9.41,9.42,71200.0,6.3486,6.3689,6.3419,6.3486,71200.0
2006-08-09 10:30:00,9.42,9.42,9.39,9.4,40000.0,6.3486,6.3486,6.3284,6.3352,40000.0
2006-08-09 11:00:00,9.4,9.42,9.4,9.41,74400.0,6.3352,6.3486,6.3352,6.3419,74400.0
2006-08-09 11:30:00,9.42,9.44,9.41,9.43,169600.0,6.3486,6.3621,6.3419,6.3554,169600.0
2006-08-09 12:00:00,9.43,9.43,9.4,9.4,90800.0,6.3554,6.3554,6.3352,6.3352,90800.0
2006-08-09 12:30:00,9.41,9.41,9.39,9.39,46000.0,6.3419,6.3419,6.3284,6.3284,46000.0
2006-08-09 13:00:00,9.39,9.41,9.38,9.4,64800.0,6.3284,6.3419,6.3217,6.3352,64800.0
2006-08-09 13:30:00,9.4,9.42,9.39,9.41,44400.0,6.3352,6.3486,6.3284,6.3419,44400.0
2006-08-09 14:00:00,9.41,9.43,9.4,9.42,49600.0,6.3419,6.3554,6.3352,6.3486,49600.0
2006-08-09 14:30:00,9.42,9.43,9.38,9.38,78800.0,6.3486,6.3554,6.3217,6.3217,78800.0
2006-08-09 15:00:00,9.38,9.38,9.36,9.37,96400.0,6.3217,6.3217,6.3082,6.3149,96400.0
2006-08-09 15:30:00,9.37,9.38,9.36,9.37,88400.0,6.3149,6.3217,6.3082,6.3149,88400.0
2006-08-10 09:30:00,9.34,9.41,9.33,9.41,53200.0,6.2947,6.3419,6.288,6.3419,53200.0
2006-08-10 10:00:00,9.41,9.42,9.37,9.42,47600.0,6.3419,6.3486,6.3149,6.3486,47600.0
2006-08-10 10:30:00,9.43,9.44,9.38,9.4,59200.0,6.3554,6.3621,6.3217,6.3352,59200.0
2006-08-10 11:00:00,9.4,9.42,9.38,9.41,52800.0,6.3352,6.3486,6.3217,6.3419,52800.0
2006-08-10 11:30:00,9.4,9.42,9.38,9.41,36000.0,6.3352,6.3486,6.3217,6.3419,36000.0
2006-08-10 12:00:00,9.41,9.42,9.4,9.41,50800.0,6.3419,6.3486,6.3352,6.3419,50800.0
2006-08-10 12:30:00,9.4,9.41,9.38,9.39,48800.0,6.3352,6.3419,6.3217,6.3284,48800.0
2006-08-10 13:00:00,9.38,9.38,9.36,9.37,30400.0,6.3217,6.3217,6.3082,6.3149,30400.0
2006-08-10 13:30:00,9.37,9.4,9.37,9.39,61200.0,6.3149,6.3352,6.3149,6.3284,61200.0
2006-08-10 14:00:00,9.4,9.41,9.38,9.4,63200.0,6.3352,6.3419,6.3217,6.3352,63200.0
2006-08-10 14:30:00,9.4,9.4,9.36,9.38,38000.0,6.3352,6.3352,6.3082,6.3217,38000.0
2006-08-10 15:00:00,9.38,9.4,9.36,9.38,42400.0,6.3217,6.3352,6.3082,6.3217,42400.0
2006-08-10 15:30:00,9.38,9.42,9.38,9.4,86800.0,6.3217,6.3486,6.3217,6.3352,86800.0
2006-08-11 09:30:00,9.41,9.45,9.39,9.4,42400.0,6.3419,6.3689,6.3284,6.3352,42400.0
2006-08-11 10:00:00,9.39,9.42,9.37,9.42,37200.0,6.3284,6.3486,6.3149,6.3486,37200.0
2006-08-11 10:30:00,9.42,9.43,9.4,9.4,56800.0,6.3486,6.3554,6.3352,6.3352,56800.0
2006-08-11 11:00:00,9.4,9.42,9.39,9.4,52000.0,6.3352,6.3486,6.3284,6.3352,52000.0
2006-08-11 11:30:00,9.4,9.41,9.39,9.39,44000.0,6.3352,6.3419,6.3284,6.3284,44000.0
2006-08-11 12:00:00,9.39,9.4,9.39,9.39,48000.0,6.3284,6.3352,6.3284,6.3284,48000.0
2006-08-11 12:30:00,9.39,9.4,9.38,9.38,45600.0,6.3284,6.3352,6.3217,6.3217,45600.0
2006-08-11 13:00:00,9.38,9.38,9.37,9.37,41600.0,6.3217,6.3217,6.3149,6.3149,41600.0
2006-08-11 13:30:00,9.37,9.4,9.37,9.4,27200.0,6.3149,6.3352,6.3149,6.3352,27200.0
2006-08-11 14:00:00,9.4,9.41,9.4,9.41,42000.0,6.3352,6.3419,6.3352,6.3419,42000.0
2006-08-11 14:30:00,9.4,9.42,9.4,9.42,41600.0,6.3352,6.3486,6.3352,6.3486,41600.0
2006-08-11 15:00:00,9.42,9.43,9.42,9.43,74800.0,6.3486,6.3554,6.3486,6.3554,74800.0
2006-08-11 15:30:00,9.42,9.44,9.42,9.43,166400.0,6.3486,6.3621,6.3486,6.3554,166400.0
2006-08-14 09:30:00,9.48,9.48,9.44,9.47,42000.0,6.3891,6.3891,6.3621,6.3823,42000.0
2006-08-14 10:00:00,9.47,9.5,9.47,9.48,27200.0,6.3823,6.4026,6.3823,6.3891,27200.0
2006-08-14 10:30:00,9.48,9.49,9.47,9.48,43200.0,6.3891,6.3958,6.3823,6.3891,43200.0
2006-08-14 11:00:00,9.49,9.52,9.48,9.49,51600.0,6.3958,6.416,6.3891,6.3958,51600.0
2006-08-14 11:30:00,9.49,9.52,9.49,9.5,40000.0,6.3958,6.416,6.3958,6.4026,40000.0
2006-08-14 12:00:00,9.5,9.51,9.49,9.49,32800.0,6.4026,6.4093,6.3958,6.3958,32800.0
2006-08-14 12:30:00,9.49,9.49,9.47,9.48,43200.0,6.3958,6.3958,6.3823,6.3891,43200.0
2006-08-14 13:00:00,9.48,9.48,9.47,9.47,17600.0,6.3891,6.3891,6.3823,6.3823,17600.0
2006-08-14 13:30:00,9.47,9.48,9.46,9.46,18000.0,6.3823,6.3891,6.3756,6.3756,18000.0
2006-08-14 14:00:00,9.46,9.46,9.42,9.43,60000.0,6.3756,6.3756,6.3486,6.3554,60000.0
2006-08-14 14:30:00,9.44,9.45,9.42,9.43,73600.0,6.3621,6.3689,6.3486,6.3554,73600.0
2006-08-14 15:00:00,9.43,9.44,9.42,9.42,68800.0,6.3554,6.3621,6.3486,6.3486,68800.0
2006-08-14 15:30:00,9.42,9.43,9.4,9.42,106400.0,6.3486,6.3554,6.3352,6.3486,106400.0
2006-08-15 09:30:00,9.53,9.58,9.5,9.5,67200.0,6.4228,6.4565,6.4026,6.4026,67200.0
2006-08-15 10:00:00,9.5,9.52,9.49,9.51,33200.0,6.4026,6.416,6.3958,6.4093,33200.0
2006-08-15 10:30:00,9.51,9.52,9.49,9.52,60000.0,6.4093,6.416,6.3958,6.416,60000.0
2006-08-15 11:00:00,9.52,9.53,9.52,9.53,34800.0,6.416,6.4228,6.416,6.4228,34800.0
2006-08-15 11:30:00,9.53,9.53,9.51,9.53,34800.0,6.4228,6.4228,6.4093,6.4228,34800.0
2006-08-15 12:00:00,9.53,9.53,9.5,9.51,25600.0,6.4228,6.4228,6.4026,6.4093,25600.0
2006-08-15 12:30:00,9.51,9.51,9.49,9.51,37600.0,6.4093,6.4093,6.3958,6.4093,37600.0
2006-08-15 13:00:00,9.52,9.52,9.49,9.49,40800.0,6.416,6.416,6.3958,6.3958,40800.0
2006-08-15 13:30:00,9.49,9.49,9.47,9.48,32400.0,6.3958,6.3958,6.3823,6.3891,32400.0
2006-08-15 14:00:00,9.49,9.52,9.47,9.49,38400.0,6.3958,6.416,6.3823,6.3958,38400.0
2006-08-15 14:30:00,9.5,9.52,9.49,9.51,52000.0,6.4026,6.416,6.3958,6.4093,52000.0
2006-08-15 15:00:00,9.51,9.52,9.48,9.49,47200.0,6.4093,6.416,6.3891,6.3958,47200.0
2006-08-15 15:30:00,9.49,9.5,9.47,9.5,50000.0,6.3958,6.4026,6.3823,6.4026,50000.0
2006-08-16 09:30:00,9.52,9.54,9.51,9.51,74400.0,6.416,6.4295,6.4093,6.4093,74400.0
2006-08-16 10:00:00,9.51,9.52,9.48,9.49,40400.0,6.4093,6.416,6.3891,6.3958,40400.0
2006-08-16 10:30:00,9.49,9.5,9.49,9.5,34000.0,6.3958,6.4026,6.3958,6.4026,34000.0
2006-08-16 11:00:00,9.5,9.5,9.46,9.47,50400.0,6.4026,6.4026,6.3756,6.3823,50400.0
2006-08-16 11:30:00,9.47,9.47,9.45,9.45,35200.0,6.3823,6.3823,6.3689,6.3689,35200.0
2006-08-16 12:00:00,9.45,9.48,9.45,9.47,103200.0,6.3689,6.3891,6.3689,6.3823,103200.0
2006-08-16 12:30:00,9.47,9.49,9.46,9.46,69200.0,6.3823,6.3958,6.3756,6.3756,69200.0
2006-08-16 13:00:00,9.46,9.47,9.46,9.46,55600.0,6.3756,6.3823,6.3756,6.3756,55600.0
2006-08-16 13:30:00,9.46,9.47,9.46,9.47,61600.0,6.3756,6.3823,6.3756,6.3823,61600.0
2006-08-16 14:00:00,9.47,9.49,9.47,9.48,70000.0,6.3823,6.3958,6.3823,6.3891,70000.0
2006-08-16 14:30:00,9.48,9.49,9.47,9.48,64800.0,6.3891,6.3958,6.3823,6.3891,64800.0
2006-08-16 15:00:00,9.48,9.49,9.47,9.48,56400.0,6.3891,6.3958,6.3823,6.3891,56400.0
2006-08-16 15:30:00,9.48,9.48,9.47,9.48,132400.0,6.3891,6.3891,6.3823,6.3891,132400.0
2006-08-17 09:30:00,9.47,9.47,9.36,9.37,52800.0,6.3823,6.3823,6.3082,6.3149,52800.0
2006-08-17 10:00:00,9.36,9.46,9.36,9.45,55200.0,6.3082,6.3756,6.3082,6.3689,55200.0
2006-08-17 10:30:00,9.45,9.46,9.44,9.45,67200.0,6.3689,6.3756,6.3621,6.3689,67200.0
2006-08-17 11:00:00,9.45,9.46,9.44,9.45,72000.0,6.3689,6.3756,6.3621,6.3689,72000.0
2006-08-17 11:30:00,9.45,9.45,9.42,9.42,82800.0,6.3689,6.3689,6.3486,6.3486,82800.0
2006-08-17 12:00:00,9.43,9.45,9.41,9.44,136400.0,6.3554,6.3689,6.3419,6.3621,136400.0
2006-08-17 12:30:00,9.44,9.44,9.43,9.44,26800.0,6.3621,6.3621,6.3554,6.3621,26800.0
2006-08-17 13:00:00,9.44,9.44,9.43,9.44,36800.0,6.3621,6.3621,6.3554,6.3621,36800.0
2006-08-17 13:30:00,9.44,9.44,9.42,9.42,90400.0,6.3621,6.3621,6.3486,6.3486,90400.0
2006-08-17 14:00:00,9.43,9.43,9.42,9.42,38000.0,6.3554,6.3554,6.3486,6.3486,38000.0
2006-08-17 14:30:00,9.42,9.44,9.41,9.44,81600.0,6.3486,6.3621,6.3419,6.3621,81600.0
2006-08-17 15:00:00,9.44,9.45,9.42,9.43,103600.0,6.3621,6.3689,6.3486,6.3554,103600.0
2006-08-17 15:30:00,9.43,9.44,9.43,9.43,92000.0,6.3554,6.3621,6.3554,6.3554,92000.0
2006-08-18 09:30:00,9.4,9.43,9.39,9.4,28000.0,6.3352,6.3554,6.3284,6.3352,28000.0
2006-08-18 10:00:00,9.4,9.44,9.4,9.43,38800.0,6.3352,6.3621,6.3352,6.3554,38800.0
2006-08-18 10:30:00,9.43,9.44,9.42,9.44,45200.0,6.3554,6.3621,6.3486,6.3621,45200.0
2006-08-18 11:00:00,9.43,9.44,9.43,9.44,32000.0,6.3554,6.3621,6.3554,6.3621,32000.0
2006-08-18 11:30:00,9.44,9.44,9.41,9.44,112400.0,6.3621,6.3621,6.3419,6.3621,112400.0
2006-08-18 12:00:00,9.44,9.44,9.43,9.43,34800.0,6.3621,6.3621,6.3554,6.3554,34800.0
2006-08-18 12:30:00,9.44,9.44,9.42,9.43,35600.0,6.3621,6.3621,6.3486,6.3554,35600.0
2006-08-18 13:00:00,9.42,9.44,9.42,9.43,25200.0,6.3486,6.3621,6.3486,6.3554,25200.0
2006-08-18 13:30:00,9.43,9.43,9.42,9.43,28000.0,6.3554,6.3554,6.3486,6.3554,28000.0
2006-08-18 14:00:00,9.43,9.43,9.41,9.41,76000.0,6.3554,6.3554,6.3419,6.3419,76000.0
2006-08-18 14:30:00,9.42,9.43,9.41,9.42,60000.0,6.3486,6.3554,6.3419,6.3486,60000.0
2006-08-18 15:00:00,9.43,9.44,9.42,9.43,82000.0,6.3554,6.3621,6.3486,6.3554,82000.0
2006-08-18 15:30:00,9.43,9.43,9.41,9.41,159200.0,6.3554,6.3554,6.3419,6.3419,159200.0
2006-08-21 09:30:00,9.41,9.53,9.41,9.53,73200.0,6.3419,6.4228,6.3419,6.4228,73200.0
2006-08-21 10:00:00,9.53,9.56,9.52,9.54,92400.0,6.4228,6.443,6.416,6.4295,92400.0
2006-08-21 10:30:00,9.54,9.55,9.51,9.55,107600.0,6.4295,6.4363,6.4093,6.4363,107600.0
2006-08-21 11:00:00,9.54,9.54,9.53,9.53,37600.0,6.4295,6.4295,6.4228,6.4228,37600.0
2006-08-21 11:30:00,9.53,9.53,9.49,9.49,45600.0,6.4228,6.4228,6.3958,6.3958,45600.0
2006-08-21 12:00:00,9.48,9.5,9.48,9.49,74800.0,6.3891,6.4026,6.3891,6.3958,74800.0
2006-08-21 12:30:00,9.49,9.51,9.49,9.51,28800.0,6.3958,6.4093,6.3958,6.4093,28800.0
2006-08-21 13:00:00,9.51,9.53,9.48,9.52,171600.0,6.4093,6.4228,6.3891,6.416,171600.0
2006-08-21 13:30:00,9.52,9.52,9.51,9.51,34800.0,6.416,6.416,6.4093,6.4093,34800.0
2006-08-21 14:00:00,9.52,9.52,9.5,9.51,62800.0,6.416,6.416,6.4026,6.4093,62800.0
2006-08-21 14:30:00,9.51,9.51,9.49,9.51,60800.0,6.4093,6.4093,6.3958,6.4093,60800.0
2006-08-21 15:00:00,9.52,9.52,9.49,9.5,72000.0,6.416,6.416,6.3958,6.4026,72000.0
2006-08-21 15:30:00,9.52,9.52,9.5,9.51,184400.0,6.416,6.416,6.4026,6.4093,184400.0
2006-08-22 09:30:00,9.5,9.52,9.47,9.47,23200.0,6.4026,6.416,6.3823,6.3823,23200.0
2006-08-22 10:00:00,9.47,9.48,9.43,9.46,58000.0,6.3823,6.3891,6.3554,6.3756,58000.0
2006-08-22 10:30:00,9.46,9.49,9.46,9.48,54000.0,6.3756,6.3958,6.3756,6.3891,54000.0
2006-08-22 11:00:00,9.47,9.48,9.47,9.48,20800.0,6.3823,6.3891,6.3823,6.3891,20800.0
2006-08-22 11:30:00,9.48,9.48,9.47,9.47,40000.0,6.3891,6.3891,6.3823,6.3823,40000.0
2006-08-22 12:00:00,9.47,9.48,9.46,9.47,26000.0,6.3823,6.3891,6.3756,6.3823,26000.0
2006-08-22 12:30:00,9.47,9.48,9.47,9.48,30400.0,6.3823,6.3891,6.3823,6.3891,30400.0
2006-08-22 13:00:00,9.48,9.48,9.45,9.47,38000.0,6.3891,6.3891,6.3689,6.3823,38000.0
2006-08-22 13:30:00,9.47,9.48,9.45,9.47,58400.0,6.3823,6.3891,6.3689,6.3823,58400.0
2006-08-22 14:00:00,9.48,9.48,9.46,9.46,31600.0,6.3891,6.3891,6.3756,6.3756,31600.0
2006-08-22 14:30:00,9.46,9.47,9.46,9.46,81600.0,6.3756,6.3823,6.3756,6.3756,81600.0
2006-08-22 15:00:00,9.46,9.46,9.45,9.46,91200.0,6.3756,6.3756,6.3689,6.3756,91200.0
2006-08-22 15:30:00,9.46,9.47,9.45,9.45,160800.0,6.3756,6.3823,6.3689,6.3689,160800.0
2006-08-23 09:30:00,9.51,9.58,9.47,9.57,148400.0,6.4093,6.4565,6.3823,6.4497,148400.0
2006-08-23 10:00:00,9.57,9.6,9.5,9.51,104800.0,6.4497,6.47,6.4026,6.4093,104800.0
2006-08-23 10:30:00,9.51,9.52,9.45,9.46,71600.0,6.4093,6.416,6.3689,6.3756,71600.0
2006-08-23 11:00:00,9.45,9.47,9.42,9.47,50400.0,6.3689,6.3823,6.3486,6.3823,50400.0
2006-08-23 11:30:00,9.46,9.46,9.44,9.46,19600.0,6.3756,6.3756,6.3621,6.3756,19600.0
2006-08-23 12:00:00,9.46,9.47,9.45,9.46,29200.0,6.3756,6.3823,6.3689,6.3756,29200.0
2006-08-23 12:30:00,9.46,9.5,9.46,9.49,39600.0,6.3756,6.4026,6.3756,6.3958,39600.0
2006-08-23 13:00:00,9.49,9.5,9.46,9.49,22400.0,6.3958,6.4026,6.3756,6.3958,22400.0
2006-08-23 13:30:00,9.49,9.49,9.45,9.47,36400.0,6.3958,6.3958,6.3689,6.3823,36400.0
2006-08-23 14:00:00,9.47,9.49,9.47,9.47,32000.0,6.3823,6.3958,6.3823,6.3823,32000.0
2006-08-23 14:30:00,9.48,9.49,9.46,9.47,40000.0,6.3891,6.3958,6.3756,6.3823,40000.0
2006-08-23 15:00:00,9.47,9.5,9.47,9.49,61200.0,6.3823,6.4026,6.3823,6.3958,61200.0
2006-08-23 15:30:00,9.49,9.52,9.49,9.5,90800.0,6.3958,6.416,6.3958,6.4026,90800.0
2006-08-24 09:30:00,9.59,9.6,9.27,9.31,345600.0,6.4632,6.47,6.2475,6.2745,345600.0
2006-08-24 10:00:00,9.31,9.39,9.28,9.28,333600.0,6.2745,6.3284,6.2543,6.2543,333600.0
2006-08-24 10:30:00,9.27,9.35,9.27,9.33,152400.0,6.2475,6.3015,6.2475,6.288,152400.0
2006-08-24 11:00:00,9.33,9.33,9.22,9.24,346400.0,6.288,6.288,6.2139,6.2273,346400.0
2006-08-24 11:30:00,9.24,9.25,9.1,9.13,185600.0,6.2273,6.2341,6.133,6.1532,185600.0
2006-08-24 12:00:00,9.1,9.13,8.99,9.01,552000.0,6.133,6.1532,6.0588,6.0723,552000.0
2006-08-24 12:30:00,9.01,9.02,8.83,8.9,468400.0,6.0723,6.0791,5.951,5.9982,468400.0
2006-08-24 13:00:00,8.9,9.06,8.88,9.0,371200.0,5.9982,6.106,5.9847,6.0656,371200.0
2006-08-24 13:30:00,9.0,9.06,9.0,9.06,244400.0,6.0656,6.106,6.0656,6.106,244400.0
2006-08-24 14:00:00,9.06,9.06,9.03,9.04,360400.0,6.106,6.106,6.0858,6.0925,360400.0
2006-08-24 14:30:00,9.04,9.1,9.03,9.1,312000.0,6.0925,6.133,6.0858,6.133,312000.0
2006-08-24 15:00:00,9.1,9.15,9.09,9.11,422800.0,6.133,6.1667,6.1262,6.1397,422800.0
2006-08-24 15:30:00,9.11,9.13,9.09,9.11,230000.0,6.1397,6.1532,6.1262,6.1397,230000.0
2006-08-25 09:30:00,9.05,9.05,8.82,8.9,196800.0,6.0993,6.0993,5.9443,5.9982,196800.0
2006-08-25 10:00:00,8.9,9.02,8.9,9.0,389200.0,5.9982,6.0791,5.9982,6.0656,389200.0
2006-08-25 10:30:00,9.0,9.08,8.98,9.01,242000.0,6.0656,6.1195,6.0521,6.0723,242000.0
2006-08-25 11:00:00,9.0,9.05,8.99,9.02,107600.0,6.0656,6.0993,6.0588,6.0791,107600.0
2006-08-25 11:30:00,9.02,9.06,8.99,9.06,95200.0,6.0791,6.106,6.0588,6.106,95200.0
2006-08-25 12:00:00,9.06,9.09,9.03,9.09,71200.0,6.106,6.1262,6.0858,6.1262,71200.0
2006-08-25 12:30:00,9.09,9.11,9.05,9.05,72400.0,6.1262,6.1397,6.0993,6.0993,72400.0
2006-08-25 13:00:00,9.06,9.11,9.05,9.1,54000.0,6.106,6.1397,6.0993,6.133,54000.0
2006-08-25 13:30:00,9.1,9.13,9.1,9.11,396000.0,6.133,6.1532,6.133,6.1397,396000.0
2006-08-25 14:00:00,9.11,9.11,9.08,9.08,121200.0,6.1397,6.1397,6.1195,6.1195,121200.0
2006-08-25 14:30:00,9.08,9.09,9.07,9.08,95600.0,6.1195,6.1262,6.1128,6.1195,95600.0
2006-08-25 15:00:00,9.08,9.13,9.08,9.12,120000.0,6.1195,6.1532,6.1195,6.1465,120000.0
2006-08-25 15:30:00,9.13,9.13,9.1,9.11,242400.0,6.1532,6.1532,6.133,6.1397,242400.0
2006-08-28 09:30:00,8.97,9.01,8.86,8.91,332400.0,6.0454,6.0723,5.9712,6.0049,332400.0
2006-08-28 10:00:00,8.9,8.94,8.9,8.93,196800.0,5.9982,6.0251,5.9982,6.0184,196800.0
2006-08-28 10:30:00,8.93,9.0,8.92,9.0,146800.0,6.0184,6.0656,6.0117,6.0656,146800.0
2006-08-28 11:00:00,9.0,9.02,8.96,8.99,130400.0,6.0656,6.0791,6.0386,6.0588,130400.0
2006-08-28 11:30:00,8.99,9.03,8.98,9.03,120800.0,6.0588,6.0858,6.0521,6.0858,120800.0
2006-08-28 12:00:00,9.03,9.07,9.03,9.06,119200.0,6.0858,6.1128,6.0858,6.106,119200.0
2006-08-28 12:30:00,9.06,9.06,9.03,9.03,59200.0,6.106,6.106,6.0858,6.0858,59200.0
2006-08-28 13:00:00,9.04,9.06,9.03,9.06,97600.0,6.0925,6.106,6.0858,6.106,97600.0
2006-08-28 13:30:00,9.06,9.09,9.06,9.08,68000.0,6.106,6.1262,6.106,6.1195,68000.0
2006-08-28 14:00:00,9.08,9.09,9.04,9.04,123600.0,6.1195,6.1262,6.0925,6.0925,123600.0
2006-08-28 14:30:00,9.05,9.05,8.98,8.98,195600.0,6.0993,6.0993,6.0521,6.0521,195600.0
2006-08-28 15:00:00,8.98,8.99,8.95,8.99,303200.0,6.0521,6.0588,6.0319,6.0588,303200.0
2006-08-28 15:30:00,8.99,9.01,8.98,9.0,390000.0,6.0588,6.0723,6.0521,6.0656,390000.0
2006-08-29 09:30:00,9.02,9.13,9.02,9.13,125600.0,6.0791,6.1532,6.0791,6.1532,125600.0
2006-08-29 10:00:00,9.13,9.13,9.08,9.11,102400.0,6.1532,6.1532,6.1195,6.1397,102400.0
2006-08-29 10:30:00,9.11,9.13,9.1,9.13,136000.0,6.1397,6.1532,6.133,6.1532,136000.0
2006-08-29 11:00:00,9.13,9.15,9.13,9.15,110800.0,6.1532,6.1667,6.1532,6.1667,110800.0
2006-08-29 11:30:00,9.15,9.16,9.14,9.16,67200.0,6.1667,6.1734,6.1599,6.1734,67200.0
2006-08-29 12:00:00,9.16,9.17,9.15,9.16,76400.0,6.1734,6.1802,6.1667,6.1734,76400.0
2006-08-29 12:30:00,9.17,9.17,9.16,9.17,32800.0,6.1802,6.1802,6.1734,6.1802,32800.0
2006-08-29 13:00:00,9.17,9.22,9.17,9.21,135200.0,6.1802,6.2139,6.1802,6.2071,135200.0
2006-08-29 13:30:00,9.21,9.22,9.21,9.22,80400.0,6.2071,6.2139,6.2071,6.2139,80400.0
2006-08-29 14:00:00,9.21,9.26,9.19,9.24,146400.0,6.2071,6.2408,6.1936,6.2273,146400.0
2006-08-29 14:30:00,9.24,9.24,9.24,9.24,94000.0,6.2273,6.2273,6.2273,6.2273,94000.0
2006-08-29 15:00:00,9.24,9.29,9.24,9.29,266800.0,6.2273,6.261,6.2273,6.261,266800.0
2006-08-29 15:30:00,9.29,9.31,9.28,9.3,504400.0,6.261,6.2745,6.2543,6.2678,504400.0
2006-08-30 09:30:00,9.31,9.31,9.26,9.26,37600.0,6.2745,6.2745,6.2408,6.2408,37600.0
2006-08-30 10:00:00,9.28,9.3,9.27,9.27,71200.0,6.2543,6.2678,6.2475,6.2475,71200.0
2006-08-30 10:30:00,9.28,9.28,9.22,9.22,119200.0,6.2543,6.2543,6.2139,6.2139,119200.0
2006-08-30 11:00:00,9.22,9.25,9.22,9.25,66000.0,6.2139,6.2341,6.2139,6.2341,66000.0
2006-08-30 11:30:00,9.24,9.25,9.21,9.22,54400.0,6.2273,6.2341,6.2071,6.2139,54400.0
2006-08-30 12:00:00,9.22,9.22,9.21,9.21,45200.0,6.2139,6.2139,6.2071,6.2071,45200.0
2006-08-30 12:30:00,9.21,9.21,9.2,9.21,78800.0,6.2071,6.2071,6.2004,6.2071,78800.0
2006-08-30 13:00:00,9.2,9.21,9.2,9.21,50400.0,6.2004,6.2071,6.2004,6.2071,50400.0
2006-08-30 13:30:00,9.2,9.21,9.2,9.2,48000.0,6.2004,6.2071,6.2004,6.2004,48000.0
2006-08-30 14:00:00,9.19,9.19,9.15,9.16,113600.0,6.1936,6.1936,6.1667,6.1734,113600.0
2006-08-30 14:30:00,9.16,9.16,9.1,9.11,194000.0,6.1734,6.1734,6.133,6.1397,194000.0
2006-08-30 15:00:00,9.11,9.13,9.11,9.12,280400.0,6.1397,6.1532,6.1397,6.1465,280400.0
2006-08-30 15:30:00,9.12,9.15,9.12,9.13,264000.0,6.1465,6.1667,6.1465,6.1532,264000.0
2006-08-31 09:30:00,9.13,9.21,9.11,9.19,104000.0,6.1532,6.2071,6.1397,6.1936,104000.0
2006-08-31 10:00:00,9.19,9.21,9.17,9.17,137600.0,6.1936,6.2071,6.1802,6.1802,137600.0
2006-08-31 10:30:00,9.16,9.18,9.15,9.18,91200.0,6.1734,6.1869,6.1667,6.1869,91200.0
2006-08-31 11:00:00,9.18,9.18,9.15,9.16,58000.0,6.1869,6.1869,6.1667,6.1734,58000.0
2006-08-31 11:30:00,9.16,9.18,9.16,9.18,43600.0,6.1734,6.1869,6.1734,6.1869,43600.0
2006-08-31 12:00:00,9.18,9.18,9.14,9.15,70800.0,6.1869,6.1869,6.1599,6.1667,70800.0
2006-08-31 12:30:00,9.15,9.15,9.15,9.15,72800.0,6.1667,6.1667,6.1667,6.1667,72800.0
2006-08-31 13:00:00,9.15,9.15,9.14,9.14,53600.0,6.1667,6.1667,6.1599,6.1599,53600.0
2006-08-31 13:30:00,9.14,9.14,9.13,9.13,101600.0,6.1599,6.1599,6.1532,6.1532,101600.0
2006-08-31 14:00:00,9.13,9.15,9.13,9.14,116400.0,6.1532,6.1667,6.1532,6.1599,116400.0
2006-08-31 14:30:00,9.14,9.17,9.13,9.16,88400.0,6.1599,6.1802,6.1532,6.1734,88400.0
2006-08-31 15:00:00,9.16,9.17,9.15,9.15,212000.0,6.1734,6.1802,6.1667,6.1667,212000.0
2006-08-31 15:30:00,9.15,9.17,9.15,9.15,172400.0,6.1667,6.1802,6.1667,6.1667,172400.0
2006-09-01 09:30:00,9.19,9.2,9.17,9.18,30800.0,6.1936,6.2004,6.1802,6.1869,30800.0
2006-09-01 10:00:00,9.17,9.19,9.15,9.19,50000.0,6.1802,6.1936,6.1667,6.1936,50000.0
2006-09-01 10:30:00,9.19,9.2,9.17,9.19,58000.0,6.1936,6.2004,6.1802,6.1936,58000.0
2006-09-01 11:00:00,9.19,9.2,9.17,9.18,54800.0,6.1936,6.2004,6.1802,6.1869,54800.0
2006-09-01 11:30:00,9.18,9.19,9.17,9.19,36800.0,6.1869,6.1936,6.1802,6.1936,36800.0
2006-09-01 12:00:00,9.19,9.19,9.18,9.19,32800.0,6.1936,6.1936,6.1869,6.1936,32800.0
2006-09-01 12:30:00,9.19,9.21,9.19,9.2,40400.0,6.1936,6.2071,6.1936,6.2004,40400.0
2006-09-01 13:00:00,9.21,9.22,9.2,9.21,26400.0,6.2071,6.2139,6.2004,6.2071,26400.0
2006-09-01 13:30:00,9.2,9.21,9.18,9.2,50800.0,6.2004,6.2071,6.1869,6.2004,50800.0
2006-09-01 14:00:00,9.2,9.21,9.19,9.21,38000.0,6.2004,6.2071,6.1936,6.2071,38000.0
2006-09-01 14:30:00,9.21,9.21,9.19,9.2,72800.0,6.2071,6.2071,6.1936,6.2004,72800.0
2006-09-01 15:00:00,9.21,9.22,9.19,9.22,48400.0,6.2071,6.2139,6.1936,6.2139,48400.0
2006-09-01 15:30:00,9.22,9.23,9.2,9.22,106800.0,6.2139,6.2206,6.2004,6.2139,106800.0
2006-09-05 09:30:00,9.25,9.25,9.03,9.11,132000.0,6.2341,6.2341,6.0858,6.1397,132000.0
2006-09-05 10:00:00,9.1,9.13,9.1,9.13,169200.0,6.133,6.1532,6.133,6.1532,169200.0
2006-09-05 10:30:00,9.13,9.14,9.1,9.13,156400.0,6.1532,6.1599,6.133,6.1532,156400.0
2006-09-05 11:00:00,9.13,9.14,9.13,9.13,81200.0,6.1532,6.1599,6.1532,6.1532,81200.0
2006-09-05 11:30:00,9.13,9.14,9.13,9.13,101200.0,6.1532,6.1599,6.1532,6.1532,101200.0
2006-09-05 12:00:00,9.13,9.13,9.1,9.1,106400.0,6.1532,6.1532,6.133,6.133,106400.0
2006-09-05 12:30:00,9.1,9.11,9.1,9.11,42000.0,6.133,6.1397,6.133,6.1397,42000.0
2006-09-05 13:00:00,9.1,9.11,9.1,9.11,74000.0,6.133,6.1397,6.133,6.1397,74000.0
2006-09-05 13:30:00,9.11,9.11,9.1,9.1,75200.0,6.1397,6.1397,6.133,6.133,75200.0
2006-09-05 14:00:00,9.1,9.11,9.09,9.1,80800.0,6.133,6.1397,6.1262,6.133,80800.0
2006-09-05 14:30:00,9.1,9.1,9.09,9.1,35200.0,6.133,6.133,6.1262,6.133,35200.0
2006-09-05 15:00:00,9.09,9.11,9.08,9.1,107600.0,6.1262,6.1397,6.1195,6.133,107600.0
2006-09-05 15:30:00,9.1,9.11,9.09,9.1,138400.0,6.133,6.1397,6.1262,6.133,138400.0
2006-09-06 09:30:00,9.08,9.08,9.02,9.04,62800.0,6.1195,6.1195,6.0791,6.0925,62800.0
2006-09-06 10:00:00,9.04,9.06,9.02,9.05,44000.0,6.0925,6.106,6.0791,6.0993,44000.0
2006-09-06 10:30:00,9.05,9.06,9.02,9.03,43200.0,6.0993,6.106,6.0791,6.0858,43200.0
2006-09-06 11:00:00,9.03,9.04,9.03,9.04,32000.0,6.0858,6.0925,6.0858,6.0925,32000.0
2006-09-06 11:30:00,9.04,9.04,9.03,9.03,42000.0,6.0925,6.0925,6.0858,6.0858,42000.0
2006-09-06 12:00:00,9.02,9.05,9.02,9.04,26400.0,6.0791,6.0993,6.0791,6.0925,26400.0
2006-09-06 12:30:00,9.04,9.07,9.04,9.06,37600.0,6.0925,6.1128,6.0925,6.106,37600.0
2006-09-06 13:00:00,9.06,9.07,9.06,9.06,40000.0,6.106,6.1128,6.106,6.106,40000.0
2006-09-06 13:30:00,9.06,9.08,9.06,9.08,78000.0,6.106,6.1195,6.106,6.1195,78000.0
2006-09-06 14:00:00,9.07,9.09,9.06,9.08,62800.0,6.1128,6.1262,6.106,6.1195,62800.0
2006-09-06 14:30:00,9.08,9.08,9.06,9.06,77600.0,6.1195,6.1195,6.106,6.106,77600.0
2006-09-06 15:00:00,9.06,9.07,9.03,9.03,173200.0,6.106,6.1128,6.0858,6.0858,173200.0
2006-09-06 15:30:00,9.03,9.04,9.02,9.04,187200.0,6.0858,6.0925,6.0791,6.0925,187200.0
2006-09-07 09:30:00,9.01,9.07,9.0,9.06,46400.0,6.0723,6.1128,6.0656,6.106,46400.0
2006-09-07 10:00:00,9.07,9.07,8.95,9.01,85200.0,6.1128,6.1128,6.0319,6.0723,85200.0
2006-09-07 10:30:00,9.01,9.05,9.0,9.03,35200.0,6.0723,6.0993,6.0656,6.0858,35200.0
2006-09-07 11:00:00,9.03,9.04,9.0,9.02,66400.0,6.0858,6.0925,6.0656,6.0791,66400.0
2006-09-07 11:30:00,9.03,9.03,8.99,9.03,49200.0,6.0858,6.0858,6.0588,6.0858,49200.0
2006-09-07 12:00:00,9.02,9.02,9.0,9.01,26000.0,6.0791,6.0791,6.0656,6.0723,26000.0
2006-09-07 12:30:00,9.0,9.01,8.99,8.99,36400.0,6.0656,6.0723,6.0588,6.0588,36400.0
2006-09-07 13:00:00,8.99,9.01,8.99,9.01,29200.0,6.0588,6.0723,6.0588,6.0723,29200.0
2006-09-07 13:30:00,9.01,9.07,9.01,9.03,152800.0,6.0723,6.1128,6.0723,6.0858,152800.0
2006-09-07 14:00:00,9.04,9.04,9.02,9.03,42800.0,6.0925,6.0925,6.0791,6.0858,42800.0
2006-09-07 14:30:00,9.02,9.03,9.02,9.03,59600.0,6.0791,6.0858,6.0791,6.0858,59600.0
2006-09-07 15:00:00,9.03,9.03,9.01,9.02,60000.0,6.0858,6.0858,6.0723,6.0791,60000.0
2006-09-07 15:30:00,9.02,9.02,9.0,9.01,115200.0,6.0791,6.0791,6.0656,6.0723,115200.0
2006-09-08 09:30:00,9.08,9.1,9.03,9.03,57200.0,6.1195,6.133,6.0858,6.0858,57200.0
2006-09-08 10:00:00,9.05,9.06,9.02,9.02,60400.0,6.0993,6.106,6.0791,6.0791,60400.0
2006-09-08 10:30:00,9.02,9.03,9.01,9.01,78000.0,6.0791,6.0858,6.0723,6.0723,78000.0
2006-09-08 11:00:00,9.02,9.02,9.01,9.02,43200.0,6.0791,6.0791,6.0723,6.0791,43200.0
2006-09-08 11:30:00,9.01,9.04,9.01,9.04,37200.0,6.0723,6.0925,6.0723,6.0925,37200.0
2006-09-08 12:00:00,9.04,9.05,9.03,9.04,32000.0,6.0925,6.0993,6.0858,6.0925,32000.0
2006-09-08 12:30:00,9.04,9.06,9.04,9.05,58000.0,6.0925,6.106,6.0925,6.0993,58000.0
2006-09-08 13:00:00,9.06,9.06,9.04,9.06,30000.0,6.106,6.106,6.0925,6.106,30000.0
2006-09-08 13:30:00,9.06,9.06,9.05,9.06,45600.0,6.106,6.106,6.0993,6.106,45600.0
2006-09-08 14:00:00,9.06,9.06,9.06,9.06,34400.0,6.106,6.106,6.106,6.106,34400.0
2006-09-08 14:30:00,9.06,9.07,9.06,9.07,45600.0,6.106,6.1128,6.106,6.1128,45600.0
2006-09-08 15:00:00,9.06,9.08,9.06,9.08,48800.0,6.106,6.1195,6.106,6.1195,48800.0
2006-09-08 15:30:00,9.07,9.08,9.06,9.07,168800.0,6.1128,6.1195,6.106,6.1128,168800.0
2006-09-11 09:30:00,9.06,9.06,9.02,9.04,62000.0,6.106,6.106,6.0791,6.0925,62000.0
2006-09-11 10:00:00,9.05,9.08,9.04,9.05,36000.0,6.0993,6.1195,6.0925,6.0993,36000.0
2006-09-11 10:30:00,9.04,9.04,9.01,9.02,20800.0,6.0925,6.0925,6.0723,6.0791,20800.0
2006-09-11 11:00:00,9.02,9.02,9.01,9.02,32800.0,6.0791,6.0791,6.0723,6.0791,32800.0
2006-09-11 11:30:00,9.02,9.02,9.01,9.02,25600.0,6.0791,6.0791,6.0723,6.0791,25600.0
2006-09-11 12:00:00,9.02,9.05,9.02,9.03,62800.0,6.0791,6.0993,6.0791,6.0858,62800.0
2006-09-11 12:30:00,9.03,9.03,9.01,9.03,25600.0,6.0858,6.0858,6.0723,6.0858,25600.0
2006-09-11 13:00:00,9.03,9.05,9.03,9.05,56800.0,6.0858,6.0993,6.0858,6.0993,56800.0
2006-09-11 13:30:00,9.05,9.05,9.04,9.04,26000.0,6.0993,6.0993,6.0925,6.0925,26000.0
2006-09-11 14:00:00,9.04,9.05,9.03,9.03,41200.0,6.0925,6.0993,6.0858,6.0858,41200.0
2006-09-11 14:30:00,9.03,9.05,9.03,9.04,44800.0,6.0858,6.0993,6.0858,6.0925,44800.0
2006-09-11 15:00:00,9.04,9.05,9.02,9.05,54000.0,6.0925,6.0993,6.0791,6.0993,54000.0
2006-09-11 15:30:00,9.05,9.06,9.03,9.04,94800.0,6.0993,6.106,6.0858,6.0925,94800.0
2006-09-12 09:30:00,9.05,9.07,9.01,9.01,29600.0,6.0993,6.1128,6.0723,6.0723,29600.0
2006-09-12 10:00:00,9.0,9.07,9.0,9.06,67200.0,6.0656,6.1128,6.0656,6.106,67200.0
2006-09-12 10:30:00,9.06,9.07,9.05,9.05,39600.0,6.106,6.1128,6.0993,6.0993,39600.0
2006-09-12 11:00:00,9.05,9.05,9.03,9.03,44000.0,6.0993,6.0993,6.0858,6.0858,44000.0
2006-09-12 11:30:00,9.04,9.07,9.03,9.06,61600.0,6.0925,6.1128,6.0858,6.106,61600.0
2006-09-12 12:00:00,9.06,9.06,9.04,9.04,40800.0,6.106,6.106,6.0925,6.0925,40800.0
2006-09-12 12:30:00,9.04,9.05,9.03,9.04,152400.0,6.0925,6.0993,6.0858,6.0925,152400.0
2006-09-12 13:00:00,9.04,9.05,9.03,9.03,37600.0,6.0925,6.0993,6.0858,6.0858,37600.0
2006-09-12 13:30:00,9.04,9.06,9.03,9.05,67200.0,6.0925,6.106,6.0858,6.0993,67200.0
2006-09-12 14:00:00,9.05,9.06,9.04,9.06,180000.0,6.0993,6.106,6.0925,6.106,180000.0
2006-09-12 14:30:00,9.06,9.1,9.06,9.1,80400.0,6.106,6.133,6.106,6.133,80400.0
2006-09-12 15:00:00,9.1,9.1,9.06,9.08,88000.0,6.133,6.133,6.106,6.1195,88000.0
2006-09-12 15:30:00,9.08,9.09,9.06,9.09,122000.0,6.1195,6.1262,6.106,6.1262,122000.0
2006-09-13 09:30:00,9.06,9.12,9.01,9.12,110400.0,6.106,6.1465,6.0723,6.1465,110400.0
2006-09-13 10:00:00,9.11,9.13,9.1,9.12,52000.0,6.1397,6.1532,6.133,6.1465,52000.0
2006-09-13 10:30:00,9.12,9.12,9.06,9.08,56800.0,6.1465,6.1465,6.106,6.1195,56800.0
2006-09-13 11:00:00,9.09,9.09,9.06,9.07,82000.0,6.1262,6.1262,6.106,6.1128,82000.0
2006-09-13 11:30:00,9.08,9.1,9.06,9.1,48800.0,6.1195,6.133,6.106,6.133,48800.0
2006-09-13 12:00:00,9.1,9.1,9.07,9.07,52000.0,6.133,6.133,6.1128,6.1128,52000.0
2006-09-13 12:30:00,9.07,9.07,9.05,9.06,58000.0,6.1128,6.1128,6.0993,6.106,58000.0
2006-09-13 13:00:00,9.06,9.06,9.05,9.06,56400.0,6.106,6.106,6.0993,6.106,56400.0
2006-09-13 13:30:00,9.05,9.08,9.05,9.06,65200.0,6.0993,6.1195,6.0993,6.106,65200.0
2006-09-13 14:00:00,9.06,9.06,9.04,9.04,55200.0,6.106,6.106,6.0925,6.0925,55200.0
2006-09-13 14:30:00,9.05,9.06,9.04,9.06,57200.0,6.0993,6.106,6.0925,6.106,57200.0
2006-09-13 15:00:00,9.06,9.07,9.04,9.06,80400.0,6.106,6.1128,6.0925,6.106,80400.0
2006-09-13 15:30:00,9.05,9.08,9.04,9.08,94400.0,6.0993,6.1195,6.0925,6.1195,94400.0
2006-09-14 09:30:00,9.06,9.12,9.06,9.08,45600.0,6.106,6.1465,6.106,6.1195,45600.0
2006-09-14 10:00:00,9.07,9.08,9.06,9.07,79600.0,6.1128,6.1195,6.106,6.1128,79600.0
2006-09-14 10:30:00,9.06,9.08,9.05,9.08,31200.0,6.106,6.1195,6.0993,6.1195,31200.0
2006-09-14 11:00:00,9.07,9.08,9.05,9.07,123200.0,6.1128,6.1195,6.0993,6.1128,123200.0
2006-09-14 11:30:00,9.06,9.06,9.04,9.04,44400.0,6.106,6.106,6.0925,6.0925,44400.0
2006-09-14 12:00:00,9.04,9.05,9.04,9.05,35200.0,6.0925,6.0993,6.0925,6.0993,35200.0
2006-09-14 12:30:00,9.05,9.08,9.05,9.08,26800.0,6.0993,6.1195,6.0993,6.1195,26800.0
2006-09-14 13:00:00,9.07,9.07,9.03,9.03,28800.0,6.1128,6.1128,6.0858,6.0858,28800.0
2006-09-14 13:30:00,9.03,9.05,9.03,9.04,52800.0,6.0858,6.0993,6.0858,6.0925,52800.0
2006-09-14 14:00:00,9.04,9.04,9.0,9.01,182800.0,6.0925,6.0925,6.0656,6.0723,182800.0
2006-09-14 14:30:00,9.01,9.02,8.99,9.01,58000.0,6.0723,6.0791,6.0588,6.0723,58000.0
2006-09-14 15:00:00,9.01,9.02,8.99,9.01,120000.0,6.0723,6.0791,6.0588,6.0723,120000.0
2006-09-14 15:30:00,9.01,9.03,9.0,9.02,148400.0,6.0723,6.0858,6.0656,6.0791,148400.0
2006-09-15 09:30:00,9.08,9.08,9.0,9.01,280400.0,6.1195,6.1195,6.0656,6.0723,280400.0
2006-09-15 10:00:00,9.0,9.02,8.99,8.99,197600.0,6.0656,6.0791,6.0588,6.0588,197600.0
2006-09-15 10:30:00,8.99,8.99,8.91,8.91,190800.0,6.0588,6.0588,6.0049,6.0049,190800.0
2006-09-15 11:00:00,8.92,8.92,8.83,8.85,192800.0,6.0117,6.0117,5.951,5.9645,192800.0
2006-09-15 11:30:00,8.85,8.87,8.85,8.85,132000.0,5.9645,5.978,5.9645,5.9645,132000.0
2006-09-15 12:00:00,8.85,8.86,8.83,8.86,174400.0,5.9645,5.9712,5.951,5.9712,174400.0
2006-09-15 12:30:00,8.86,8.88,8.84,8.88,138400.0,5.9712,5.9847,5.9577,5.9847,138400.0
2006-09-15 13:00:00,8.88,8.91,8.88,8.89,205600.0,5.9847,6.0049,5.9847,5.9914,205600.0
2006-09-15 13:30:00,8.89,8.92,8.89,8.9,116800.0,5.9914,6.0117,5.9914,5.9982,116800.0
2006-09-15 14:00:00,8.9,8.93,8.9,8.93,172000.0,5.9982,6.0184,5.9982,6.0184,172000.0
2006-09-15 14:30:00,8.93,8.95,8.93,8.95,137600.0,6.0184,6.0319,6.0184,6.0319,137600.0
2006-09-15 15:00:00,8.95,8.97,8.95,8.97,184000.0,6.0319,6.0454,6.0319,6.0454,184000.0
2006-09-15 15:30:00,8.97,8.97,8.93,8.93,182000.0,6.0454,6.0454,6.0184,6.0184,182000.0
2006-09-18 09:30:00,8.95,8.98,8.93,8.97,60400.0,6.0319,6.0521,6.0184,6.0454,60400.0
2006-09-18 10:00:00,8.97,8.98,8.96,8.96,110400.0,6.0454,6.0521,6.0386,6.0386,110400.0
2006-09-18 10:30:00,8.97,8.99,8.94,8.94,94400.0,6.0454,6.0588,6.0251,6.0251,94400.0
2006-09-18 11:00:00,8.94,8.95,8.92,8.94,126800.0,6.0251,6.0319,6.0117,6.0251,126800.0
2006-09-18 11:30:00,8.93,9.0,8.93,8.97,120800.0,6.0184,6.0656,6.0184,6.0454,120800.0
2006-09-18 12:00:00,8.97,8.99,8.94,8.95,101600.0,6.0454,6.0588,6.0251,6.0319,101600.0
2006-09-18 12:30:00,8.95,9.01,8.95,9.01,47200.0,6.0319,6.0723,6.0319,6.0723,47200.0
2006-09-18 13:00:00,9.01,9.01,8.99,8.99,89600.0,6.0723,6.0723,6.0588,6.0588,89600.0
2006-09-18 13:30:00,8.99,8.99,8.94,8.94,74800.0,6.0588,6.0588,6.0251,6.0251,74800.0
2006-09-18 14:00:00,8.94,8.97,8.92,8.97,78000.0,6.0251,6.0454,6.0117,6.0454,78000.0
2006-09-18 14:30:00,8.97,8.97,8.94,8.96,92800.0,6.0454,6.0454,6.0251,6.0386,92800.0
2006-09-18 15:00:00,8.96,8.96,8.93,8.94,150400.0,6.0386,6.0386,6.0184,6.0251,150400.0
2006-09-18 15:30:00,8.94,8.94,8.91,8.93,249200.0,6.0251,6.0251,6.0049,6.0184,249200.0
2006-09-19 09:30:00,8.9,8.92,8.88,8.9,71200.0,5.9982,6.0117,5.9847,5.9982,71200.0
2006-09-19 10:00:00,8.89,8.9,8.88,8.89,63600.0,5.9914,5.9982,5.9847,5.9914,63600.0
2006-09-19 10:30:00,8.89,8.9,8.88,8.89,50800.0,5.9914,5.9982,5.9847,5.9914,50800.0
2006-09-19 11:00:00,8.89,8.89,8.88,8.88,60400.0,5.9914,5.9914,5.9847,5.9847,60400.0
2006-09-19 11:30:00,8.88,8.89,8.8,8.83,329200.0,5.9847,5.9914,5.9308,5.951,329200.0
2006-09-19 12:00:00,8.82,8.85,8.81,8.83,158400.0,5.9443,5.9645,5.9375,5.951,158400.0
2006-09-19 12:30:00,8.83,8.86,8.83,8.86,153200.0,5.951,5.9712,5.951,5.9712,153200.0
2006-09-19 13:00:00,8.86,8.89,8.85,8.88,83200.0,5.9712,5.9914,5.9645,5.9847,83200.0
2006-09-19 13:30:00,8.89,8.9,8.87,8.9,72400.0,5.9914,5.9982,5.978,5.9982,72400.0
2006-09-19 14:00:00,8.9,8.91,8.88,8.9,132800.0,5.9982,6.0049,5.9847,5.9982,132800.0
2006-09-19 14:30:00,8.9,8.93,8.9,8.92,77200.0,5.9982,6.0184,5.9982,6.0117,77200.0
2006-09-19 15:00:00,8.92,8.94,8.9,8.93,139200.0,6.0117,6.0251,5.9982,6.0184,139200.0
2006-09-19 15:30:00,8.93,8.93,8.91,8.92,120400.0,6.0184,6.0184,6.0049,6.0117,120400.0
2006-09-20 09:30:00,8.98,9.01,8.97,9.01,56000.0,6.0521,6.0723,6.0454,6.0723,56000.0
2006-09-20 10:00:00,9.01,9.02,8.99,9.01,114400.0,6.0723,6.0791,6.0588,6.0723,114400.0
2006-09-20 10:30:00,9.01,9.03,9.0,9.02,207200.0,6.0723,6.0858,6.0656,6.0791,207200.0
2006-09-20 11:00:00,9.01,9.02,9.0,9.02,65600.0,6.0723,6.0791,6.0656,6.0791,65600.0
2006-09-20 11:30:00,9.01,9.02,9.01,9.02,30000.0,6.0723,6.0791,6.0723,6.0791,30000.0
2006-09-20 12:00:00,9.01,9.02,9.01,9.01,47200.0,6.0723,6.0791,6.0723,6.0723,47200.0
2006-09-20 12:30:00,9.02,9.02,9.01,9.02,58000.0,6.0791,6.0791,6.0723,6.0791,58000.0
2006-09-20 13:00:00,9.01,9.02,9.01,9.02,38800.0,6.0723,6.0791,6.0723,6.0791,38800.0
2006-09-20 13:30:00,9.02,9.04,9.02,9.03,61600.0,6.0791,6.0925,6.0791,6.0858,61600.0
2006-09-20 14:00:00,9.03,9.04,8.98,9.0,112000.0,6.0858,6.0925,6.0521,6.0656,112000.0
2006-09-20 14:30:00,9.0,9.03,8.99,9.02,93200.0,6.0656,6.0858,6.0588,6.0791,93200.0
2006-09-20 15:00:00,9.03,9.06,9.02,9.05,202000.0,6.0858,6.106,6.0791,6.0993,202000.0
2006-09-20 15:30:00,9.04,9.05,9.03,9.04,168800.0,6.0925,6.0993,6.0858,6.0925,168800.0
2006-09-21 09:30:00,9.06,9.08,9.0,9.05,114400.0,6.106,6.1195,6.0656,6.0993,114400.0
2006-09-21 10:00:00,9.05,9.05,8.99,9.01,57200.0,6.0993,6.0993,6.0588,6.0723,57200.0
2006-09-21 10:30:00,9.02,9.03,9.02,9.02,39200.0,6.0791,6.0858,6.0791,6.0791,39200.0
2006-09-21 11:00:00,9.02,9.06,9.01,9.05,64000.0,6.0791,6.106,6.0723,6.0993,64000.0
2006-09-21 11:30:00,9.04,9.06,9.04,9.05,46400.0,6.0925,6.106,6.0925,6.0993,46400.0
2006-09-21 12:00:00,9.05,9.06,9.03,9.03,164000.0,6.0993,6.106,6.0858,6.0858,164000.0
2006-09-21 12:30:00,9.03,9.04,9.03,9.04,57600.0,6.0858,6.0925,6.0858,6.0925,57600.0
2006-09-21 13:00:00,9.04,9.05,9.03,9.05,62000.0,6.0925,6.0993,6.0858,6.0993,62000.0
2006-09-21 13:30:00,9.05,9.06,9.05,9.05,45200.0,6.0993,6.106,6.0993,6.0993,45200.0
2006-09-21 14:00:00,9.05,9.06,9.03,9.04,139600.0,6.0993,6.106,6.0858,6.0925,139600.0
2006-09-21 14:30:00,9.03,9.04,9.03,9.04,259600.0,6.0858,6.0925,6.0858,6.0925,259600.0
2006-09-21 15:00:00,9.04,9.07,9.02,9.07,218000.0,6.0925,6.1128,6.0791,6.1128,218000.0
2006-09-21 15:30:00,9.06,9.07,9.06,9.06,163200.0,6.106,6.1128,6.106,6.106,163200.0
2006-09-22 09:30:00,9.05,9.06,9.03,9.04,127200.0,6.0993,6.106,6.0858,6.0925,127200.0
2006-09-22 10:00:00,9.04,9.05,9.03,9.04,57600.0,6.0925,6.0993,6.0858,6.0925,57600.0
2006-09-22 10:30:00,9.04,9.04,9.03,9.03,119200.0,6.0925,6.0925,6.0858,6.0858,119200.0
2006-09-22 11:00:00,9.03,9.05,9.03,9.03,69600.0,6.0858,6.0993,6.0858,6.0858,69600.0
2006-09-22 11:30:00,9.03,9.04,9.02,9.02,148800.0,6.0858,6.0925,6.0791,6.0791,148800.0
2006-09-22 12:00:00,9.01,9.02,9.01,9.02,75200.0,6.0723,6.0791,6.0723,6.0791,75200.0
2006-09-22 12:30:00,9.02,9.05,9.01,9.02,142400.0,6.0791,6.0993,6.0723,6.0791,142400.0
2006-09-22 13:00:00,9.03,9.03,9.02,9.02,41600.0,6.0858,6.0858,6.0791,6.0791,41600.0
2006-09-22 13:30:00,9.02,9.03,9.01,9.02,46800.0,6.0791,6.0858,6.0723,6.0791,46800.0
2006-09-22 14:00:00,9.02,9.02,9.0,9.01,36800.0,6.0791,6.0791,6.0656,6.0723,36800.0
2006-09-22 14:30:00,9.01,9.02,9.0,9.0,40800.0,6.0723,6.0791,6.0656,6.0656,40800.0
2006-09-22 15:00:00,9.01,9.03,9.0,9.01,68000.0,6.0723,6.0858,6.0656,6.0723,68000.0
2006-09-22 15:30:00,9.01,9.01,9.0,9.01,49200.0,6.0723,6.0723,6.0656,6.0723,49200.0
2006-09-25 09:30:00,9.01,9.03,8.98,9.02,80000.0,6.0723,6.0858,6.0521,6.0791,80000.0
2006-09-25 10:00:00,9.02,9.02,8.99,9.02,124400.0,6.0791,6.0791,6.0588,6.0791,124400.0
2006-09-25 10:30:00,9.03,9.03,8.99,9.0,141200.0,6.0858,6.0858,6.0588,6.0656,141200.0
2006-09-25 11:00:00,9.0,9.03,8.99,9.02,142400.0,6.0656,6.0858,6.0588,6.0791,142400.0
2006-09-25 11:30:00,9.02,9.03,9.01,9.01,56800.0,6.0791,6.0858,6.0723,6.0723,56800.0
2006-09-25 12:00:00,9.01,9.04,9.0,9.04,45200.0,6.0723,6.0925,6.0656,6.0925,45200.0
2006-09-25 12:30:00,9.04,9.08,9.04,9.08,57200.0,6.0925,6.1195,6.0925,6.1195,57200.0
2006-09-25 13:00:00,9.08,9.09,9.06,9.06,34800.0,6.1195,6.1262,6.106,6.106,34800.0
2006-09-25 13:30:00,9.07,9.09,9.07,9.08,52000.0,6.1128,6.1262,6.1128,6.1195,52000.0
2006-09-25 14:00:00,9.08,9.11,9.07,9.1,69600.0,6.1195,6.1397,6.1128,6.133,69600.0
2006-09-25 14:30:00,9.09,9.13,9.09,9.12,60400.0,6.1262,6.1532,6.1262,6.1465,60400.0
2006-09-25 15:00:00,9.12,9.13,9.11,9.12,78400.0,6.1465,6.1532,6.1397,6.1465,78400.0
2006-09-25 15:30:00,9.12,9.12,9.08,9.11,82000.0,6.1465,6.1465,6.1195,6.1397,82000.0
2006-09-26 09:30:00,9.07,9.07,8.99,9.01,105600.0,6.1128,6.1128,6.0588,6.0723,105600.0
2006-09-26 10:00:00,9.01,9.02,8.97,9.0,106000.0,6.0723,6.0791,6.0454,6.0656,106000.0
2006-09-26 10:30:00,9.0,9.01,8.97,8.99,72800.0,6.0656,6.0723,6.0454,6.0588,72800.0
2006-09-26 11:00:00,9.0,9.01,8.98,8.99,51600.0,6.0656,6.0723,6.0521,6.0588,51600.0
2006-09-26 11:30:00,8.99,9.0,8.94,8.94,132000.0,6.0588,6.0656,6.0251,6.0251,132000.0
2006-09-26 12:00:00,8.93,8.94,8.91,8.93,155600.0,6.0184,6.0251,6.0049,6.0184,155600.0
2006-09-26 12:30:00,8.93,8.93,8.86,8.92,172000.0,6.0184,6.0184,5.9712,6.0117,172000.0
2006-09-26 13:00:00,8.92,8.97,8.92,8.97,61600.0,6.0117,6.0454,6.0117,6.0454,61600.0
2006-09-26 13:30:00,8.97,9.02,8.97,9.02,56400.0,6.0454,6.0791,6.0454,6.0791,56400.0
2006-09-26 14:00:00,9.02,9.02,8.97,8.99,65200.0,6.0791,6.0791,6.0454,6.0588,65200.0
2006-09-26 14:30:00,9.0,9.01,8.99,9.01,54800.0,6.0656,6.0723,6.0588,6.0723,54800.0
2006-09-26 15:00:00,9.01,9.03,8.98,9.02,105600.0,6.0723,6.0858,6.0521,6.0791,105600.0
2006-09-26 15:30:00,9.01,9.04,9.01,9.03,229600.0,6.0723,6.0925,6.0723,6.0858,229600.0
2006-09-27 09:30:00,9.01,9.08,9.0,9.08,69600.0,6.0723,6.1195,6.0656,6.1195,69600.0
2006-09-27 10:00:00,9.09,9.1,9.06,9.09,70400.0,6.1262,6.133,6.106,6.1262,70400.0
2006-09-27 10:30:00,9.08,9.1,9.06,9.06,42400.0,6.1195,6.133,6.106,6.106,42400.0
2006-09-27 11:00:00,9.06,9.07,9.04,9.06,38400.0,6.106,6.1128,6.0925,6.106,38400.0
2006-09-27 11:30:00,9.06,9.08,9.06,9.08,27600.0,6.106,6.1195,6.106,6.1195,27600.0
2006-09-27 12:00:00,9.09,9.09,9.07,9.08,30400.0,6.1262,6.1262,6.1128,6.1195,30400.0
2006-09-27 12:30:00,9.08,9.1,9.07,9.1,39200.0,6.1195,6.133,6.1128,6.133,39200.0
2006-09-27 13:00:00,9.1,9.11,9.09,9.11,58400.0,6.133,6.1397,6.1262,6.1397,58400.0
2006-09-27 13:30:00,9.11,9.11,9.09,9.1,38000.0,6.1397,6.1397,6.1262,6.133,38000.0
2006-09-27 14:00:00,9.1,9.11,9.09,9.1,25600.0,6.133,6.1397,6.1262,6.133,25600.0
2006-09-27 14:30:00,9.1,9.11,9.08,9.1,50400.0,6.133,6.1397,6.1195,6.133,50400.0
2006-09-27 15:00:00,9.1,9.1,9.08,9.08,55600.0,6.133,6.133,6.1195,6.1195,55600.0
2006-09-27 15:30:00,9.08,9.09,9.08,9.09,112400.0,6.1195,6.1262,6.1195,6.1262,112400.0
2006-09-28 09:30:00,9.1,9.12,9.06,9.11,67200.0,6.133,6.1465,6.106,6.1397,67200.0
2006-09-28 10:00:00,9.11,9.12,9.08,9.08,35600.0,6.1397,6.1465,6.1195,6.1195,35600.0
2006-09-28 10:30:00,9.1,9.1,9.04,9.06,49600.0,6.133,6.133,6.0925,6.106,49600.0
2006-09-28 11:00:00,9.07,9.08,9.06,9.08,18400.0,6.1128,6.1195,6.106,6.1195,18400.0
2006-09-28 11:30:00,9.08,9.08,9.07,9.08,50000.0,6.1195,6.1195,6.1128,6.1195,50000.0
2006-09-28 12:00:00,9.08,9.08,9.06,9.08,28000.0,6.1195,6.1195,6.106,6.1195,28000.0
2006-09-28 12:30:00,9.08,9.09,9.07,9.09,10800.0,6.1195,6.1262,6.1128,6.1262,10800.0
2006-09-28 13:00:00,9.09,9.12,9.09,9.11,14000.0,6.1262,6.1465,6.1262,6.1397,14000.0
2006-09-28 13:30:00,9.11,9.11,9.09,9.1,24000.0,6.1397,6.1397,6.1262,6.133,24000.0
2006-09-28 14:00:00,9.1,9.1,9.09,9.09,52400.0,6.133,6.133,6.1262,6.1262,52400.0
2006-09-28 14:30:00,9.09,9.09,9.07,9.08,37200.0,6.1262,6.1262,6.1128,6.1195,37200.0
2006-09-28 15:00:00,9.08,9.08,9.05,9.05,93600.0,6.1195,6.1195,6.0993,6.0993,93600.0
2006-09-28 15:30:00,9.05,9.06,9.04,9.05,144800.0,6.0993,6.106,6.0925,6.0993,144800.0
2006-09-29 09:30:00,9.06,9.09,9.0,9.0,66000.0,6.106,6.1262,6.0656,6.0656,66000.0
2006-09-29 10:00:00,9.02,9.05,9.0,9.0,28400.0,6.0791,6.0993,6.0656,6.0656,28400.0
2006-09-29 10:30:00,9.0,9.02,9.0,9.01,40800.0,6.0656,6.0791,6.0656,6.0723,40800.0
2006-09-29 11:00:00,9.01,9.01,8.99,9.0,30800.0,6.0723,6.0723,6.0588,6.0656,30800.0
2006-09-29 11:30:00,9.0,9.04,9.0,9.03,25200.0,6.0656,6.0925,6.0656,6.0858,25200.0
2006-09-29 12:00:00,9.04,9.06,9.03,9.06,48800.0,6.0925,6.106,6.0858,6.106,48800.0
2006-09-29 12:30:00,9.06,9.07,9.05,9.06,34800.0,6.106,6.1128,6.0993,6.106,34800.0
2006-09-29 13:00:00,9.05,9.06,9.05,9.06,58000.0,6.0993,6.106,6.0993,6.106,58000.0
2006-09-29 13:30:00,9.06,9.09,9.05,9.07,50000.0,6.106,6.1262,6.0993,6.1128,50000.0
2006-09-29 14:00:00,9.07,9.08,9.05,9.05,31600.0,6.1128,6.1195,6.0993,6.0993,31600.0
2006-09-29 14:30:00,9.05,9.06,9.03,9.04,27200.0,6.0993,6.106,6.0858,6.0925,27200.0
2006-09-29 15:00:00,9.04,9.04,9.02,9.03,37600.0,6.0925,6.0925,6.0791,6.0858,37600.0
2006-09-29 15:30:00,9.02,9.03,8.99,8.99,92800.0,6.0791,6.0858,6.0588,6.0588,92800.0
2006-10-02 09:30:00,9.02,9.03,8.97,8.98,47600.0,6.0791,6.0858,6.0454,6.0521,47600.0
2006-10-02 10:00:00,8.97,9.0,8.93,8.97,30400.0,6.0454,6.0656,6.0184,6.0454,30400.0
2006-10-02 10:30:00,8.97,9.0,8.96,9.0,29200.0,6.0454,6.0656,6.0386,6.0656,29200.0
2006-10-02 11:00:00,9.0,9.01,8.99,8.99,37600.0,6.0656,6.0723,6.0588,6.0588,37600.0
2006-10-02 11:30:00,8.99,9.02,8.99,9.01,31600.0,6.0588,6.0791,6.0588,6.0723,31600.0
2006-10-02 12:00:00,9.01,9.01,8.99,8.99,32400.0,6.0723,6.0723,6.0588,6.0588,32400.0
2006-10-02 12:30:00,8.99,9.01,8.99,9.01,37600.0,6.0588,6.0723,6.0588,6.0723,37600.0
2006-10-02 13:00:00,9.01,9.03,9.01,9.03,41600.0,6.0723,6.0858,6.0723,6.0858,41600.0
2006-10-02 13:30:00,9.03,9.03,9.01,9.01,40800.0,6.0858,6.0858,6.0723,6.0723,40800.0
2006-10-02 14:00:00,9.01,9.01,8.98,8.99,39200.0,6.0723,6.0723,6.0521,6.0588,39200.0
2006-10-02 14:30:00,9.0,9.0,8.97,8.98,29200.0,6.0656,6.0656,6.0454,6.0521,29200.0
2006-10-02 15:00:00,8.97,8.99,8.97,8.99,26800.0,6.0454,6.0588,6.0454,6.0588,26800.0
2006-10-02 15:30:00,9.0,9.02,8.99,9.01,93600.0,6.0656,6.0791,6.0588,6.0723,93600.0
2006-10-03 09:30:00,9.02,9.02,8.87,8.9,100000.0,6.0791,6.0791,5.978,5.9982,100000.0
2006-10-03 10:00:00,8.9,8.9,8.86,8.9,77200.0,5.9982,5.9982,5.9712,5.9982,77200.0
2006-10-03 10:30:00,8.89,8.92,8.89,8.92,61600.0,5.9914,6.0117,5.9914,6.0117,61600.0
2006-10-03 11:00:00,8.92,8.95,8.92,8.95,53200.0,6.0117,6.0319,6.0117,6.0319,53200.0
2006-10-03 11:30:00,8.94,8.94,8.89,8.9,68800.0,6.0251,6.0251,5.9914,5.9982,68800.0
2006-10-03 12:00:00,8.9,8.95,8.89,8.92,43600.0,5.9982,6.0319,5.9914,6.0117,43600.0
2006-10-03 12:30:00,8.91,8.92,8.89,8.9,39200.0,6.0049,6.0117,5.9914,5.9982,39200.0
2006-10-03 13:00:00,8.9,8.92,8.88,8.89,46400.0,5.9982,6.0117,5.9847,5.9914,46400.0
2006-10-03 13:30:00,8.89,8.9,8.88,8.89,24800.0,5.9914,5.9982,5.9847,5.9914,24800.0
2006-10-03 14:00:00,8.89,8.9,8.88,8.88,36000.0,5.9914,5.9982,5.9847,5.9847,36000.0
2006-10-03 14:30:00,8.88,8.9,8.88,8.89,30800.0,5.9847,5.9982,5.9847,5.9914,30800.0
2006-10-03 15:00:00,8.89,8.89,8.86,8.86,62800.0,5.9914,5.9914,5.9712,5.9712,62800.0
2006-10-03 15:30:00,8.86,8.88,8.83,8.84,142400.0,5.9712,5.9847,5.951,5.9577,142400.0
2006-10-04 09:30:00,8.84,8.84,8.79,8.83,58000.0,5.9577,5.9577,5.9241,5.951,58000.0
2006-10-04 10:00:00,8.83,8.85,8.81,8.85,92400.0,5.951,5.9645,5.9375,5.9645,92400.0
2006-10-04 10:30:00,8.85,8.88,8.85,8.88,68400.0,5.9645,5.9847,5.9645,5.9847,68400.0
2006-10-04 11:00:00,8.88,8.93,8.88,8.93,58400.0,5.9847,6.0184,5.9847,6.0184,58400.0
2006-10-04 11:30:00,8.93,8.93,8.92,8.93,25600.0,6.0184,6.0184,6.0117,6.0184,25600.0
2006-10-04 12:00:00,8.93,8.93,8.92,8.93,61600.0,6.0184,6.0184,6.0117,6.0184,61600.0
2006-10-04 12:30:00,8.93,8.94,8.92,8.94,31600.0,6.0184,6.0251,6.0117,6.0251,31600.0
2006-10-04 13:00:00,8.93,8.94,8.93,8.94,43600.0,6.0184,6.0251,6.0184,6.0251,43600.0
2006-10-04 13:30:00,8.95,8.97,8.95,8.95,33600.0,6.0319,6.0454,6.0319,6.0319,33600.0
2006-10-04 14:00:00,8.96,8.98,8.96,8.97,38000.0,6.0386,6.0521,6.0386,6.0454,38000.0
2006-10-04 14:30:00,8.97,8.97,8.95,8.96,54800.0,6.0454,6.0454,6.0319,6.0386,54800.0
2006-10-04 15:00:00,8.97,8.98,8.95,8.97,54400.0,6.0454,6.0521,6.0319,6.0454,54400.0
2006-10-04 15:30:00,8.96,8.97,8.95,8.97,74800.0,6.0386,6.0454,6.0319,6.0454,74800.0
2006-10-05 09:30:00,8.93,8.99,8.93,8.99,35600.0,6.0184,6.0588,6.0184,6.0588,35600.0
2006-10-05 10:00:00,9.0,9.0,8.95,8.99,23600.0,6.0656,6.0656,6.0319,6.0588,23600.0
2006-10-05 10:30:00,8.99,9.03,8.97,9.02,48800.0,6.0588,6.0858,6.0454,6.0791,48800.0
2006-10-05 11:00:00,9.02,9.03,9.01,9.01,46800.0,6.0791,6.0858,6.0723,6.0723,46800.0
2006-10-05 11:30:00,9.01,9.03,9.0,9.02,57600.0,6.0723,6.0858,6.0656,6.0791,57600.0
2006-10-05 12:00:00,9.01,9.03,9.01,9.03,49200.0,6.0723,6.0858,6.0723,6.0858,49200.0
2006-10-05 12:30:00,9.03,9.03,9.0,9.02,46000.0,6.0858,6.0858,6.0656,6.0791,46000.0
2006-10-05 13:00:00,9.02,9.02,9.0,9.01,32800.0,6.0791,6.0791,6.0656,6.0723,32800.0
2006-10-05 13:30:00,9.01,9.05,9.0,9.05,66000.0,6.0723,6.0993,6.0656,6.0993,66000.0
2006-10-05 14:00:00,9.05,9.05,9.03,9.05,62000.0,6.0993,6.0993,6.0858,6.0993,62000.0
2006-10-05 14:30:00,9.05,9.06,9.04,9.06,50400.0,6.0993,6.106,6.0925,6.106,50400.0
2006-10-05 15:00:00,9.06,9.07,9.05,9.06,80000.0,6.106,6.1128,6.0993,6.106,80000.0
2006-10-05 15:30:00,9.06,9.07,9.04,9.05,110800.0,6.106,6.1128,6.0925,6.0993,110800.0
2006-10-06 09:30:00,9.06,9.15,9.05,9.06,133200.0,6.106,6.1667,6.0993,6.106,133200.0
2006-10-06 10:00:00,9.07,9.07,9.01,9.01,60400.0,6.1128,6.1128,6.0723,6.0723,60400.0
2006-10-06 10:30:00,9.02,9.03,9.0,9.02,27200.0,6.0791,6.0858,6.0656,6.0791,27200.0
2006-10-06 11:00:00,9.02,9.02,8.99,9.01,24400.0,6.0791,6.0791,6.0588,6.0723,24400.0
2006-10-06 11:30:00,9.01,9.02,8.98,8.99,41600.0,6.0723,6.0791,6.0521,6.0588,41600.0
2006-10-06 12:00:00,8.98,8.99,8.96,8.96,19600.0,6.0521,6.0588,6.0386,6.0386,19600.0
2006-10-06 12:30:00,8.96,9.01,8.96,9.0,55200.0,6.0386,6.0723,6.0386,6.0656,55200.0
2006-10-06 13:00:00,9.0,9.03,9.0,9.02,39200.0,6.0656,6.0858,6.0656,6.0791,39200.0
2006-10-06 13:30:00,9.02,9.02,8.99,9.01,27200.0,6.0791,6.0791,6.0588,6.0723,27200.0
2006-10-06 14:00:00,9.0,9.01,9.0,9.0,20400.0,6.0656,6.0723,6.0656,6.0656,20400.0
2006-10-06 14:30:00,9.0,9.01,8.99,9.0,50400.0,6.0656,6.0723,6.0588,6.0656,50400.0
2006-10-06 15:00:00,9.0,9.01,9.0,9.0,51200.0,6.0656,6.0723,6.0656,6.0656,51200.0
2006-10-06 15:30:00,9.0,9.01,8.99,9.0,103200.0,6.0656,6.0723,6.0588,6.0656,103200.0
2006-10-09 09:30:00,8.98,9.0,8.97,9.0,67600.0,6.0521,6.0656,6.0454,6.0656,67600.0
2006-10-09 10:00:00,9.0,9.0,8.97,8.98,63600.0,6.0656,6.0656,6.0454,6.0521,63600.0
2006-10-09 10:30:00,8.98,9.01,8.98,9.01,46000.0,6.0521,6.0723,6.0521,6.0723,46000.0
2006-10-09 11:00:00,9.01,9.01,8.97,8.97,175200.0,6.0723,6.0723,6.0454,6.0454,175200.0
2006-10-09 11:30:00,8.97,8.99,8.95,8.95,43200.0,6.0454,6.0588,6.0319,6.0319,43200.0
2006-10-09 12:00:00,8.95,8.97,8.94,8.97,28800.0,6.0319,6.0454,6.0251,6.0454,28800.0
2006-10-09 12:30:00,8.97,8.99,8.97,8.99,32000.0,6.0454,6.0588,6.0454,6.0588,32000.0
2006-10-09 13:00:00,8.99,9.0,8.98,9.0,21200.0,6.0588,6.0656,6.0521,6.0656,21200.0
2006-10-09 13:30:00,9.0,9.01,8.99,8.99,409600.0,6.0656,6.0723,6.0588,6.0588,409600.0
2006-10-09 14:00:00,9.01,9.01,9.0,9.01,16800.0,6.0723,6.0723,6.0656,6.0723,16800.0
2006-10-09 14:30:00,9.01,9.02,9.01,9.02,34400.0,6.0723,6.0791,6.0723,6.0791,34400.0
2006-10-09 15:00:00,9.02,9.02,9.01,9.02,23200.0,6.0791,6.0791,6.0723,6.0791,23200.0
2006-10-09 15:30:00,9.02,9.04,9.02,9.03,89200.0,6.0791,6.0925,6.0791,6.0858,89200.0
2006-10-10 09:30:00,9.01,9.03,9.0,9.02,77600.0,6.0723,6.0858,6.0656,6.0791,77600.0
2006-10-10 10:00:00,9.03,9.06,9.02,9.02,228400.0,6.0858,6.106,6.0791,6.0791,228400.0
2006-10-10 10:30:00,9.02,9.05,9.01,9.03,158800.0,6.0791,6.0993,6.0723,6.0858,158800.0
2006-10-10 11:00:00,9.02,9.03,9.01,9.01,124400.0,6.0791,6.0858,6.0723,6.0723,124400.0
2006-10-10 11:30:00,9.01,9.02,8.99,8.99,336800.0,6.0723,6.0791,6.0588,6.0588,336800.0
2006-10-10 12:00:00,8.99,8.99,8.99,8.99,44800.0,6.0588,6.0588,6.0588,6.0588,44800.0
2006-10-10 12:30:00,8.99,8.99,8.96,8.96,120800.0,6.0588,6.0588,6.0386,6.0386,120800.0
2006-10-10 13:00:00,8.97,8.97,8.94,8.94,37200.0,6.0454,6.0454,6.0251,6.0251,37200.0
2006-10-10 13:30:00,8.94,8.95,8.92,8.93,43600.0,6.0251,6.0319,6.0117,6.0184,43600.0
2006-10-10 14:00:00,8.93,8.94,8.92,8.92,29600.0,6.0184,6.0251,6.0117,6.0117,29600.0
2006-10-10 14:30:00,8.93,8.97,8.93,8.97,84000.0,6.0184,6.0454,6.0184,6.0454,84000.0
2006-10-10 15:00:00,8.97,9.03,8.97,9.01,413600.0,6.0454,6.0858,6.0454,6.0723,413600.0
2006-10-10 15:30:00,9.02,9.03,9.0,9.02,283200.0,6.0791,6.0858,6.0656,6.0791,283200.0
2006-10-11 09:30:00,9.03,9.03,8.95,9.01,151600.0,6.0858,6.0858,6.0319,6.0723,151600.0
2006-10-11 10:00:00,8.98,9.0,8.97,8.98,60800.0,6.0521,6.0656,6.0454,6.0521,60800.0
2006-10-11 10:30:00,8.98,9.0,8.98,8.99,40000.0,6.0521,6.0656,6.0521,6.0588,40000.0
2006-10-11 11:00:00,8.98,8.99,8.98,8.99,31200.0,6.0521,6.0588,6.0521,6.0588,31200.0
2006-10-11 11:30:00,8.99,8.99,8.96,8.99,104800.0,6.0588,6.0588,6.0386,6.0588,104800.0
2006-10-11 12:00:00,8.98,8.98,8.95,8.96,120000.0,6.0521,6.0521,6.0319,6.0386,120000.0
2006-10-11 12:30:00,8.95,8.98,8.95,8.96,35200.0,6.0319,6.0521,6.0319,6.0386,35200.0
2006-10-11 13:00:00,8.97,8.99,8.96,8.98,181600.0,6.0454,6.0588,6.0386,6.0521,181600.0
2006-10-11 13:30:00,8.97,8.99,8.96,8.98,39200.0,6.0454,6.0588,6.0386,6.0521,39200.0
2006-10-11 14:00:00,8.97,8.97,8.95,8.96,56400.0,6.0454,6.0454,6.0319,6.0386,56400.0
2006-10-11 14:30:00,8.96,8.97,8.93,8.97,121200.0,6.0386,6.0454,6.0184,6.0454,121200.0
2006-10-11 15:00:00,8.97,9.0,8.95,8.96,96400.0,6.0454,6.0656,6.0319,6.0386,96400.0
2006-10-11 15:30:00,8.97,8.97,8.96,8.97,92400.0,6.0454,6.0454,6.0386,6.0454,92400.0
2006-10-12 09:30:00,8.97,9.01,8.96,8.97,45200.0,6.0454,6.0723,6.0386,6.0454,45200.0
2006-10-12 10:00:00,8.99,9.02,8.97,8.98,74400.0,6.0588,6.0791,6.0454,6.0521,74400.0
2006-10-12 10:30:00,8.99,9.02,8.98,9.0,33200.0,6.0588,6.0791,6.0521,6.0656,33200.0
2006-10-12 11:00:00,9.0,9.01,8.99,9.01,50000.0,6.0656,6.0723,6.0588,6.0723,50000.0
2006-10-12 11:30:00,9.01,9.01,9.0,9.0,46400.0,6.0723,6.0723,6.0656,6.0656,46400.0
2006-10-12 12:00:00,9.0,9.01,8.98,8.98,56000.0,6.0656,6.0723,6.0521,6.0521,56000.0
2006-10-12 12:30:00,8.98,8.99,8.97,8.98,27200.0,6.0521,6.0588,6.0454,6.0521,27200.0
2006-10-12 13:00:00,8.98,9.02,8.98,9.02,42000.0,6.0521,6.0791,6.0521,6.0791,42000.0
2006-10-12 13:30:00,9.02,9.02,9.0,9.01,40400.0,6.0791,6.0791,6.0656,6.0723,40400.0
2006-10-12 14:00:00,9.01,9.04,9.01,9.03,48400.0,6.0723,6.0925,6.0723,6.0858,48400.0
2006-10-12 14:30:00,9.03,9.04,9.02,9.03,166000.0,6.0858,6.0925,6.0791,6.0858,166000.0
2006-10-12 15:00:00,9.03,9.04,9.02,9.03,73600.0,6.0858,6.0925,6.0791,6.0858,73600.0
2006-10-12 15:30:00,9.03,9.05,9.02,9.05,118800.0,6.0858,6.0993,6.0791,6.0993,118800.0
2006-10-13 09:30:00,9.02,9.03,8.97,8.97,32800.0,6.0791,6.0858,6.0454,6.0454,32800.0
2006-10-13 10:00:00,8.97,8.97,8.96,8.96,16400.0,6.0454,6.0454,6.0386,6.0386,16400.0
2006-10-13 10:30:00,8.96,9.0,8.94,8.99,42400.0,6.0386,6.0656,6.0251,6.0588,42400.0
2006-10-13 11:00:00,8.97,8.99,8.97,8.98,20400.0,6.0454,6.0588,6.0454,6.0521,20400.0
2006-10-13 11:30:00,8.97,9.01,8.97,9.01,40800.0,6.0454,6.0723,6.0454,6.0723,40800.0
2006-10-13 12:00:00,9.01,9.02,9.0,9.02,20400.0,6.0723,6.0791,6.0656,6.0791,20400.0
2006-10-13 12:30:00,9.01,9.03,9.01,9.03,26800.0,6.0723,6.0858,6.0723,6.0858,26800.0
2006-10-13 13:00:00,9.03,9.03,8.99,9.01,30800.0,6.0858,6.0858,6.0588,6.0723,30800.0
2006-10-13 13:30:00,9.01,9.03,9.01,9.02,22400.0,6.0723,6.0858,6.0723,6.0791,22400.0
2006-10-13 14:00:00,9.02,9.03,9.01,9.02,28400.0,6.0791,6.0858,6.0723,6.0791,28400.0
2006-10-13 14:30:00,9.01,9.02,9.0,9.0,24000.0,6.0723,6.0791,6.0656,6.0656,24000.0
2006-10-13 15:00:00,9.01,9.01,8.99,9.0,36400.0,6.0723,6.0723,6.0588,6.0656,36400.0
2006-10-13 15:30:00,9.0,9.01,8.98,8.98,128800.0,6.0656,6.0723,6.0521,6.0521,128800.0
2006-10-16 09:30:00,8.98,8.99,8.91,8.92,43200.0,6.0521,6.0588,6.0049,6.0117,43200.0
2006-10-16 10:00:00,8.92,8.94,8.9,8.92,130400.0,6.0117,6.0251,5.9982,6.0117,130400.0
2006-10-16 10:30:00,8.92,8.93,8.9,8.92,32400.0,6.0117,6.0184,5.9982,6.0117,32400.0
2006-10-16 11:00:00,8.92,8.94,8.9,8.93,50400.0,6.0117,6.0251,5.9982,6.0184,50400.0
2006-10-16 11:30:00,8.94,8.96,8.93,8.95,34400.0,6.0251,6.0386,6.0184,6.0319,34400.0
2006-10-16 12:00:00,8.95,8.97,8.93,8.94,32000.0,6.0319,6.0454,6.0184,6.0251,32000.0
2006-10-16 12:30:00,8.94,8.95,8.93,8.94,24000.0,6.0251,6.0319,6.0184,6.0251,24000.0
2006-10-16 13:00:00,8.94,8.96,8.94,8.94,24400.0,6.0251,6.0386,6.0251,6.0251,24400.0
2006-10-16 13:30:00,8.94,8.96,8.94,8.95,30400.0,6.0251,6.0386,6.0251,6.0319,30400.0
2006-10-16 14:00:00,8.95,8.97,8.94,8.95,36800.0,6.0319,6.0454,6.0251,6.0319,36800.0
2006-10-16 14:30:00,8.96,8.96,8.95,8.95,34800.0,6.0386,6.0386,6.0319,6.0319,34800.0
2006-10-16 15:00:00,8.95,8.95,8.94,8.94,44000.0,6.0319,6.0319,6.0251,6.0251,44000.0
2006-10-16 15:30:00,8.93,8.95,8.93,8.95,72400.0,6.0184,6.0319,6.0184,6.0319,72400.0
2006-10-17 09:30:00,8.96,8.97,8.95,8.96,68800.0,6.0386,6.0454,6.0319,6.0386,68800.0
2006-10-17 10:00:00,8.96,8.96,8.91,8.91,24000.0,6.0386,6.0386,6.0049,6.0049,24000.0
2006-10-17 10:30:00,8.91,8.92,8.91,8.92,39600.0,6.0049,6.0117,6.0049,6.0117,39600.0
2006-10-17 11:00:00,8.91,8.93,8.9,8.92,42400.0,6.0049,6.0184,5.9982,6.0117,42400.0
2006-10-17 11:30:00,8.91,8.91,8.89,8.9,20000.0,6.0049,6.0049,5.9914,5.9982,20000.0
2006-10-17 12:00:00,8.9,8.91,8.89,8.91,25200.0,5.9982,6.0049,5.9914,6.0049,25200.0
2006-10-17 12:30:00,8.91,8.92,8.9,8.91,28800.0,6.0049,6.0117,5.9982,6.0049,28800.0
2006-10-17 13:00:00,8.91,8.91,8.9,8.9,15200.0,6.0049,6.0049,5.9982,5.9982,15200.0
2006-10-17 13:30:00,8.9,8.92,8.9,8.92,16800.0,5.9982,6.0117,5.9982,6.0117,16800.0
2006-10-17 14:00:00,8.92,8.92,8.9,8.91,36400.0,6.0117,6.0117,5.9982,6.0049,36400.0
2006-10-17 14:30:00,8.9,8.94,8.9,8.94,24800.0,5.9982,6.0251,5.9982,6.0251,24800.0
2006-10-17 15:00:00,8.95,8.95,8.93,8.93,43200.0,6.0319,6.0319,6.0184,6.0184,43200.0
2006-10-17 15:30:00,8.93,8.94,8.92,8.93,76800.0,6.0184,6.0251,6.0117,6.0184,76800.0
2006-10-18 09:30:00,8.93,8.98,8.93,8.98,82400.0,6.042,6.0758,6.042,6.0758,82400.0
2006-10-18 10:00:00,8.98,8.98,8.94,8.96,52000.0,6.0758,6.0758,6.0488,6.0623,52000.0
2006-10-18 10:30:00,8.96,8.96,8.92,8.94,37200.0,6.0623,6.0623,6.0352,6.0488,37200.0
2006-10-18 11:00:00,8.93,8.95,8.91,8.93,21200.0,6.042,6.0555,6.0285,6.042,21200.0
2006-10-18 11:30:00,8.94,8.94,8.93,8.93,19200.0,6.0488,6.0488,6.042,6.042,19200.0
2006-10-18 12:00:00,8.94,8.98,8.94,8.97,36400.0,6.0488,6.0758,6.0488,6.0691,36400.0
2006-10-18 12:30:00,8.98,8.98,8.94,8.95,21200.0,6.0758,6.0758,6.0488,6.0555,21200.0
2006-10-18 13:00:00,8.94,8.95,8.93,8.93,31200.0,6.0488,6.0555,6.042,6.042,31200.0
2006-10-18 13:30:00,8.93,8.94,8.92,8.93,27200.0,6.042,6.0488,6.0352,6.042,27200.0
2006-10-18 14:00:00,8.93,8.95,8.93,8.95,43600.0,6.042,6.0555,6.042,6.0555,43600.0
2006-10-18 14:30:00,8.95,8.95,8.94,8.94,37600.0,6.0555,6.0555,6.0488,6.0488,37600.0
2006-10-18 15:00:00,8.94,8.94,8.92,8.93,52000.0,6.0488,6.0488,6.0352,6.042,52000.0
2006-10-18 15:30:00,8.92,8.93,8.92,8.93,112800.0,6.0352,6.042,6.0352,6.042,112800.0
2006-10-19 09:30:00,8.93,8.94,8.9,8.9,53200.0,6.042,6.0488,6.0217,6.0217,53200.0
2006-10-19 10:00:00,8.9,8.92,8.89,8.89,36400.0,6.0217,6.0352,6.0149,6.0149,36400.0
2006-10-19 10:30:00,8.89,8.9,8.88,8.89,39200.0,6.0149,6.0217,6.0082,6.0149,39200.0
2006-10-19 11:00:00,8.89,8.89,8.86,8.87,34000.0,6.0149,6.0149,5.9946,6.0014,34000.0
2006-10-19 11:30:00,8.87,8.87,8.86,8.87,40800.0,6.0014,6.0014,5.9946,6.0014,40800.0
2006-10-19 12:00:00,8.86,8.88,8.85,8.85,66800.0,5.9946,6.0082,5.9879,5.9879,66800.0
2006-10-19 12:30:00,8.86,8.86,8.83,8.83,61200.0,5.9946,5.9946,5.9743,5.9743,61200.0
2006-10-19 13:00:00,8.83,8.84,8.83,8.84,44400.0,5.9743,5.9811,5.9743,5.9811,44400.0
2006-10-19 13:30:00,8.83,8.84,8.82,8.83,60800.0,5.9743,5.9811,5.9676,5.9743,60800.0
2006-10-19 14:00:00,8.83,8.84,8.83,8.84,40800.0,5.9743,5.9811,5.9743,5.9811,40800.0
2006-10-19 14:30:00,8.83,8.84,8.83,8.83,54000.0,5.9743,5.9811,5.9743,5.9743,54000.0
2006-10-19 15:00:00,8.83,8.84,8.82,8.83,82000.0,5.9743,5.9811,5.9676,5.9743,82000.0
2006-10-19 15:30:00,8.83,8.86,8.83,8.85,209600.0,5.9743,5.9946,5.9743,5.9879,209600.0
2006-10-20 09:30:00,8.85,8.87,8.81,8.81,44400.0,5.9879,6.0014,5.9608,5.9608,44400.0
2006-10-20 10:00:00,8.81,8.86,8.8,8.85,38400.0,5.9608,5.9946,5.954,5.9879,38400.0
2006-10-20 10:30:00,8.85,8.86,8.83,8.86,44000.0,5.9879,5.9946,5.9743,5.9946,44000.0
2006-10-20 11:00:00,8.86,8.87,8.85,8.86,46000.0,5.9946,6.0014,5.9879,5.9946,46000.0
2006-10-20 11:30:00,8.86,8.86,8.85,8.85,37600.0,5.9946,5.9946,5.9879,5.9879,37600.0
2006-10-20 12:00:00,8.86,8.87,8.85,8.87,30800.0,5.9946,6.0014,5.9879,6.0014,30800.0
2006-10-20 12:30:00,8.87,8.87,8.86,8.87,20000.0,6.0014,6.0014,5.9946,6.0014,20000.0
2006-10-20 13:00:00,8.87,8.88,8.86,8.88,37200.0,6.0014,6.0082,5.9946,6.0082,37200.0
2006-10-20 13:30:00,8.88,8.9,8.88,8.9,80000.0,6.0082,6.0217,6.0082,6.0217,80000.0
2006-10-20 14:00:00,8.9,8.91,8.89,8.9,20400.0,6.0217,6.0285,6.0149,6.0217,20400.0
2006-10-20 14:30:00,8.9,8.92,8.89,8.92,37200.0,6.0217,6.0352,6.0149,6.0352,37200.0
2006-10-20 15:00:00,8.92,8.93,8.92,8.93,26800.0,6.0352,6.042,6.0352,6.042,26800.0
2006-10-20 15:30:00,8.93,8.93,8.91,8.93,73600.0,6.042,6.042,6.0285,6.042,73600.0
2006-10-23 09:30:00,8.89,8.96,8.89,8.95,40400.0,6.0149,6.0623,6.0149,6.0555,40400.0
2006-10-23 10:00:00,8.95,9.02,8.94,9.02,76400.0,6.0555,6.1029,6.0488,6.1029,76400.0
2006-10-23 10:30:00,9.0,9.01,8.99,8.99,74400.0,6.0894,6.0961,6.0826,6.0826,74400.0
2006-10-23 11:00:00,8.99,9.01,8.99,9.0,31200.0,6.0826,6.0961,6.0826,6.0894,31200.0
2006-10-23 11:30:00,9.0,9.01,8.99,8.99,33600.0,6.0894,6.0961,6.0826,6.0826,33600.0
2006-10-23 12:00:00,8.99,9.02,8.99,9.01,50800.0,6.0826,6.1029,6.0826,6.0961,50800.0
2006-10-23 12:30:00,9.01,9.02,9.0,9.01,33600.0,6.0961,6.1029,6.0894,6.0961,33600.0
2006-10-23 13:00:00,9.01,9.01,8.97,8.97,52000.0,6.0961,6.0961,6.0691,6.0691,52000.0
2006-10-23 13:30:00,8.97,8.97,8.97,8.97,27600.0,6.0691,6.0691,6.0691,6.0691,27600.0
2006-10-23 14:00:00,8.97,8.97,8.95,8.95,44000.0,6.0691,6.0691,6.0555,6.0555,44000.0
2006-10-23 14:30:00,8.95,8.97,8.94,8.97,36800.0,6.0555,6.0691,6.0488,6.0691,36800.0
2006-10-23 15:00:00,8.97,8.97,8.96,8.96,22400.0,6.0691,6.0691,6.0623,6.0623,22400.0
2006-10-23 15:30:00,8.96,8.97,8.95,8.96,114800.0,6.0623,6.0691,6.0555,6.0623,114800.0
2006-10-24 09:30:00,8.92,8.93,8.9,8.93,37200.0,6.0352,6.042,6.0217,6.042,37200.0
2006-10-24 10:00:00,8.93,8.96,8.91,8.95,93200.0,6.042,6.0623,6.0285,6.0555,93200.0
2006-10-24 10:30:00,8.94,8.96,8.93,8.95,77200.0,6.0488,6.0623,6.042,6.0555,77200.0
2006-10-24 11:00:00,8.95,8.95,8.92,8.93,22800.0,6.0555,6.0555,6.0352,6.042,22800.0
2006-10-24 11:30:00,8.93,8.94,8.92,8.93,27600.0,6.042,6.0488,6.0352,6.042,27600.0
2006-10-24 12:00:00,8.93,8.94,8.92,8.93,27200.0,6.042,6.0488,6.0352,6.042,27200.0
2006-10-24 12:30:00,8.93,8.93,8.89,8.9,22400.0,6.042,6.042,6.0149,6.0217,22400.0
2006-10-24 13:00:00,8.9,8.92,8.88,8.92,42400.0,6.0217,6.0352,6.0082,6.0352,42400.0
2006-10-24 13:30:00,8.91,8.91,8.89,8.91,38000.0,6.0285,6.0285,6.0149,6.0285,38000.0
2006-10-24 14:00:00,8.91,8.93,8.9,8.93,12000.0,6.0285,6.042,6.0217,6.042,12000.0
2006-10-24 14:30:00,8.92,8.93,8.91,8.91,25200.0,6.0352,6.042,6.0285,6.0285,25200.0
2006-10-24 15:00:00,8.91,8.93,8.91,8.93,57200.0,6.0285,6.042,6.0285,6.042,57200.0
2006-10-24 15:30:00,8.93,8.95,8.91,8.95,98800.0,6.042,6.0555,6.0285,6.0555,98800.0
2006-10-25 09:30:00,8.91,8.96,8.91,8.95,70000.0,6.0285,6.0623,6.0285,6.0555,70000.0
2006-10-25 10:00:00,8.95,8.96,8.94,8.95,50000.0,6.0555,6.0623,6.0488,6.0555,50000.0
2006-10-25 10:30:00,8.95,8.95,8.94,8.95,51200.0,6.0555,6.0555,6.0488,6.0555,51200.0
2006-10-25 11:00:00,8.95,8.95,8.94,8.95,45200.0,6.0555,6.0555,6.0488,6.0555,45200.0
2006-10-25 11:30:00,8.95,8.95,8.94,8.95,34800.0,6.0555,6.0555,6.0488,6.0555,34800.0
2006-10-25 12:00:00,8.95,8.96,8.94,8.94,30000.0,6.0555,6.0623,6.0488,6.0488,30000.0
2006-10-25 12:30:00,8.94,8.94,8.92,8.94,19600.0,6.0488,6.0488,6.0352,6.0488,19600.0
2006-10-25 13:00:00,8.94,8.96,8.94,8.95,94000.0,6.0488,6.0623,6.0488,6.0555,94000.0
2006-10-25 13:30:00,8.95,8.96,8.94,8.94,11200.0,6.0555,6.0623,6.0488,6.0488,11200.0
2006-10-25 14:00:00,8.94,8.96,8.92,8.92,24400.0,6.0488,6.0623,6.0352,6.0352,24400.0
2006-10-25 14:30:00,8.92,8.96,8.91,8.95,68800.0,6.0352,6.0623,6.0285,6.0555,68800.0
2006-10-25 15:00:00,8.95,8.96,8.94,8.95,130800.0,6.0555,6.0623,6.0488,6.0555,130800.0
2006-10-25 15:30:00,8.95,8.96,8.94,8.95,109600.0,6.0555,6.0623,6.0488,6.0555,109600.0
2006-10-26 09:30:00,8.98,9.03,8.94,8.96,54000.0,6.0758,6.1097,6.0488,6.0623,54000.0
2006-10-26 10:00:00,8.97,8.98,8.93,8.96,38400.0,6.0691,6.0758,6.042,6.0623,38400.0
2006-10-26 10:30:00,8.95,8.95,8.93,8.94,37600.0,6.0555,6.0555,6.042,6.0488,37600.0
2006-10-26 11:00:00,8.95,8.96,8.94,8.95,18000.0,6.0555,6.0623,6.0488,6.0555,18000.0
2006-10-26 11:30:00,8.96,8.96,8.94,8.96,10800.0,6.0623,6.0623,6.0488,6.0623,10800.0
2006-10-26 12:00:00,8.96,8.97,8.95,8.97,35200.0,6.0623,6.0691,6.0555,6.0691,35200.0
2006-10-26 12:30:00,8.97,8.98,8.96,8.98,57200.0,6.0691,6.0758,6.0623,6.0758,57200.0
2006-10-26 13:00:00,8.99,8.99,8.97,8.99,47200.0,6.0826,6.0826,6.0691,6.0826,47200.0
2006-10-26 13:30:00,8.99,9.0,8.99,8.99,35600.0,6.0826,6.0894,6.0826,6.0826,35600.0
2006-10-26 14:00:00,8.99,9.01,8.99,8.99,55200.0,6.0826,6.0961,6.0826,6.0826,55200.0
2006-10-26 14:30:00,8.99,9.0,8.99,8.99,36000.0,6.0826,6.0894,6.0826,6.0826,36000.0
2006-10-26 15:00:00,9.0,9.01,8.99,8.99,33600.0,6.0894,6.0961,6.0826,6.0826,33600.0
2006-10-26 15:30:00,8.99,8.99,8.97,8.97,186400.0,6.0826,6.0826,6.0691,6.0691,186400.0
2006-10-27 09:30:00,8.99,8.99,8.94,8.99,77200.0,6.0826,6.0826,6.0488,6.0826,77200.0
2006-10-27 10:00:00,8.99,9.03,8.98,9.02,56800.0,6.0826,6.1097,6.0758,6.1029,56800.0
2006-10-27 10:30:00,9.02,9.03,9.01,9.01,77200.0,6.1029,6.1097,6.0961,6.0961,77200.0
2006-10-27 11:00:00,9.03,9.05,9.01,9.05,57600.0,6.1097,6.1232,6.0961,6.1232,57600.0
2006-10-27 11:30:00,9.05,9.05,9.04,9.05,29200.0,6.1232,6.1232,6.1164,6.1232,29200.0
2006-10-27 12:00:00,9.05,9.05,9.03,9.03,20000.0,6.1232,6.1232,6.1097,6.1097,20000.0
2006-10-27 12:30:00,9.03,9.06,9.03,9.06,44400.0,6.1097,6.13,6.1097,6.13,44400.0
2006-10-27 13:00:00,9.06,9.08,9.05,9.06,56800.0,6.13,6.1435,6.1232,6.13,56800.0
2006-10-27 13:30:00,9.06,9.06,9.05,9.06,76000.0,6.13,6.13,6.1232,6.13,76000.0
2006-10-27 14:00:00,9.06,9.06,9.01,9.02,30000.0,6.13,6.13,6.0961,6.1029,30000.0
2006-10-27 14:30:00,9.01,9.02,9.0,9.0,33200.0,6.0961,6.1029,6.0894,6.0894,33200.0
2006-10-27 15:00:00,9.01,9.02,9.0,9.02,47200.0,6.0961,6.1029,6.0894,6.1029,47200.0
2006-10-27 15:30:00,9.01,9.02,9.0,9.02,118000.0,6.0961,6.1029,6.0894,6.1029,118000.0
2006-10-30 09:30:00,8.98,9.03,8.98,9.03,58000.0,6.0758,6.1097,6.0758,6.1097,58000.0
2006-10-30 10:00:00,9.02,9.03,9.0,9.0,47600.0,6.1029,6.1097,6.0894,6.0894,47600.0
2006-10-30 10:30:00,9.0,9.04,9.0,9.03,56800.0,6.0894,6.1164,6.0894,6.1097,56800.0
2006-10-30 11:00:00,9.03,9.05,9.03,9.04,36000.0,6.1097,6.1232,6.1097,6.1164,36000.0
2006-10-30 11:30:00,9.04,9.05,9.02,9.02,44400.0,6.1164,6.1232,6.1029,6.1029,44400.0
2006-10-30 12:00:00,9.02,9.02,9.0,9.01,99200.0,6.1029,6.1029,6.0894,6.0961,99200.0
2006-10-30 12:30:00,9.01,9.02,9.01,9.01,105200.0,6.0961,6.1029,6.0961,6.0961,105200.0
2006-10-30 13:00:00,9.01,9.04,9.01,9.02,176000.0,6.0961,6.1164,6.0961,6.1029,176000.0
2006-10-30 13:30:00,9.02,9.06,9.02,9.06,32000.0,6.1029,6.13,6.1029,6.13,32000.0
2006-10-30 14:00:00,9.06,9.06,9.05,9.06,38000.0,6.13,6.13,6.1232,6.13,38000.0
2006-10-30 14:30:00,9.05,9.06,9.03,9.03,20000.0,6.1232,6.13,6.1097,6.1097,20000.0
2006-10-30 15:00:00,9.04,9.04,9.02,9.04,104400.0,6.1164,6.1164,6.1029,6.1164,104400.0
2006-10-30 15:30:00,9.04,9.06,9.04,9.04,182800.0,6.1164,6.13,6.1164,6.1164,182800.0
2006-10-31 09:30:00,9.04,9.09,9.04,9.09,33200.0,6.1164,6.1503,6.1164,6.1503,33200.0
2006-10-31 10:00:00,9.09,9.09,9.04,9.05,29600.0,6.1503,6.1503,6.1164,6.1232,29600.0
2006-10-31 10:30:00,9.04,9.05,9.03,9.04,22800.0,6.1164,6.1232,6.1097,6.1164,22800.0
2006-10-31 11:00:00,9.04,9.04,9.03,9.03,13600.0,6.1164,6.1164,6.1097,6.1097,13600.0
2006-10-31 11:30:00,9.03,9.03,8.99,8.99,34800.0,6.1097,6.1097,6.0826,6.0826,34800.0
2006-10-31 12:00:00,8.99,9.0,8.97,8.99,56000.0,6.0826,6.0894,6.0691,6.0826,56000.0
2006-10-31 12:30:00,8.98,8.99,8.96,8.96,44000.0,6.0758,6.0826,6.0623,6.0623,44000.0
2006-10-31 13:00:00,8.96,8.96,8.95,8.96,37200.0,6.0623,6.0623,6.0555,6.0623,37200.0
2006-10-31 13:30:00,8.96,8.98,8.96,8.98,37200.0,6.0623,6.0758,6.0623,6.0758,37200.0
2006-10-31 14:00:00,8.99,8.99,8.98,8.99,27200.0,6.0826,6.0826,6.0758,6.0826,27200.0
2006-10-31 14:30:00,8.99,8.99,8.97,8.97,14000.0,6.0826,6.0826,6.0691,6.0691,14000.0
2006-10-31 15:00:00,8.97,9.01,8.97,9.01,132800.0,6.0691,6.0961,6.0691,6.0961,132800.0
2006-10-31 15:30:00,9.0,9.04,9.0,9.02,200000.0,6.0894,6.1164,6.0894,6.1029,200000.0
2006-11-01 09:30:00,9.06,9.06,8.99,9.01,26000.0,6.13,6.13,6.0826,6.0961,26000.0
2006-11-01 10:00:00,8.99,9.04,8.98,9.03,35600.0,6.0826,6.1164,6.0758,6.1097,35600.0
2006-11-01 10:30:00,9.02,9.02,8.99,9.02,23200.0,6.1029,6.1029,6.0826,6.1029,23200.0
2006-11-01 11:00:00,9.02,9.02,9.0,9.01,24800.0,6.1029,6.1029,6.0894,6.0961,24800.0
2006-11-01 11:30:00,9.0,9.02,8.99,9.0,33600.0,6.0894,6.1029,6.0826,6.0894,33600.0
2006-11-01 12:00:00,9.0,9.03,9.0,9.02,28400.0,6.0894,6.1097,6.0894,6.1029,28400.0
2006-11-01 12:30:00,9.02,9.02,9.0,9.01,16400.0,6.1029,6.1029,6.0894,6.0961,16400.0
2006-11-01 13:00:00,9.01,9.02,9.01,9.02,38400.0,6.0961,6.1029,6.0961,6.1029,38400.0
2006-11-01 13:30:00,9.02,9.03,9.01,9.01,44000.0,6.1029,6.1097,6.0961,6.0961,44000.0
2006-11-01 14:00:00,9.01,9.01,8.99,9.0,55200.0,6.0961,6.0961,6.0826,6.0894,55200.0
2006-11-01 14:30:00,9.0,9.0,8.98,8.99,45200.0,6.0894,6.0894,6.0758,6.0826,45200.0
2006-11-01 15:00:00,8.99,8.99,8.96,8.96,51200.0,6.0826,6.0826,6.0623,6.0623,51200.0
2006-11-01 15:30:00,8.96,8.97,8.94,8.95,182000.0,6.0623,6.0691,6.0488,6.0555,182000.0
2006-11-02 09:30:00,8.9,8.9,8.83,8.84,68400.0,6.0217,6.0217,5.9743,5.9811,68400.0
2006-11-02 10:00:00,8.83,8.87,8.83,8.83,70000.0,5.9743,6.0014,5.9743,5.9743,70000.0
2006-11-02 10:30:00,8.83,8.87,8.81,8.87,66800.0,5.9743,6.0014,5.9608,6.0014,66800.0
2006-11-02 11:00:00,8.87,8.88,8.86,8.87,78000.0,6.0014,6.0082,5.9946,6.0014,78000.0
2006-11-02 11:30:00,8.86,8.88,8.85,8.86,57200.0,5.9946,6.0082,5.9879,5.9946,57200.0
2006-11-02 12:00:00,8.86,8.87,8.84,8.86,46000.0,5.9946,6.0014,5.9811,5.9946,46000.0
2006-11-02 12:30:00,8.86,8.87,8.84,8.84,32800.0,5.9946,6.0014,5.9811,5.9811,32800.0
2006-11-02 13:00:00,8.85,8.87,8.85,8.87,54400.0,5.9879,6.0014,5.9879,6.0014,54400.0
2006-11-02 13:30:00,8.87,8.87,8.85,8.85,48800.0,6.0014,6.0014,5.9879,5.9879,48800.0
2006-11-02 14:00:00,8.85,8.86,8.84,8.85,61200.0,5.9879,5.9946,5.9811,5.9879,61200.0
2006-11-02 14:30:00,8.85,8.86,8.84,8.84,104400.0,5.9879,5.9946,5.9811,5.9811,104400.0
2006-11-02 15:00:00,8.84,8.87,8.84,8.87,82000.0,5.9811,6.0014,5.9811,6.0014,82000.0
2006-11-02 15:30:00,8.87,8.89,8.85,8.89,198000.0,6.0014,6.0149,5.9879,6.0149,198000.0
2006-11-03 09:30:00,8.9,8.92,8.88,8.92,36000.0,6.0217,6.0352,6.0082,6.0352,36000.0
2006-11-03 10:00:00,8.92,8.92,8.87,8.87,18400.0,6.0352,6.0352,6.0014,6.0014,18400.0
2006-11-03 10:30:00,8.86,8.87,8.85,8.87,16800.0,5.9946,6.0014,5.9879,6.0014,16800.0
2006-11-03 11:00:00,8.86,8.86,8.84,8.84,26400.0,5.9946,5.9946,5.9811,5.9811,26400.0
2006-11-03 11:30:00,8.83,8.84,8.82,8.82,34400.0,5.9743,5.9811,5.9676,5.9676,34400.0
2006-11-03 12:00:00,8.82,8.84,8.8,8.81,36800.0,5.9676,5.9811,5.954,5.9608,36800.0
2006-11-03 12:30:00,8.81,8.82,8.81,8.81,14400.0,5.9608,5.9676,5.9608,5.9608,14400.0
2006-11-03 13:00:00,8.82,8.82,8.8,8.82,21600.0,5.9676,5.9676,5.954,5.9676,21600.0
2006-11-03 13:30:00,8.82,8.83,8.81,8.83,19600.0,5.9676,5.9743,5.9608,5.9743,19600.0
2006-11-03 14:00:00,8.83,8.85,8.81,8.84,38000.0,5.9743,5.9879,5.9608,5.9811,38000.0
2006-11-03 14:30:00,8.84,8.86,8.84,8.84,28800.0,5.9811,5.9946,5.9811,5.9811,28800.0
2006-11-03 15:00:00,8.84,8.84,8.81,8.82,40400.0,5.9811,5.9811,5.9608,5.9676,40400.0
2006-11-03 15:30:00,8.81,8.84,8.81,8.83,86000.0,5.9608,5.9811,5.9608,5.9743,86000.0
2006-11-06 09:30:00,8.86,8.93,8.86,8.9,26400.0,5.9946,6.042,5.9946,6.0217,26400.0
2006-11-06 10:00:00,8.89,8.92,8.89,8.91,22400.0,6.0149,6.0352,6.0149,6.0285,22400.0
2006-11-06 10:30:00,8.91,8.92,8.9,8.91,23600.0,6.0285,6.0352,6.0217,6.0285,23600.0
2006-11-06 11:00:00,8.92,8.93,8.9,8.93,34000.0,6.0352,6.042,6.0217,6.042,34000.0
2006-11-06 11:30:00,8.93,8.95,8.92,8.92,24000.0,6.042,6.0555,6.0352,6.0352,24000.0
2006-11-06 12:00:00,8.92,8.93,8.9,8.91,49200.0,6.0352,6.042,6.0217,6.0285,49200.0
2006-11-06 12:30:00,8.91,8.92,8.91,8.91,18400.0,6.0285,6.0352,6.0285,6.0285,18400.0
2006-11-06 13:00:00,8.92,8.92,8.9,8.91,18800.0,6.0352,6.0352,6.0217,6.0285,18800.0
2006-11-06 13:30:00,8.9,8.91,8.9,8.9,26400.0,6.0217,6.0285,6.0217,6.0217,26400.0
2006-11-06 14:00:00,8.9,8.9,8.89,8.9,28800.0,6.0217,6.0217,6.0149,6.0217,28800.0
2006-11-06 14:30:00,8.9,8.9,8.88,8.9,30000.0,6.0217,6.0217,6.0082,6.0217,30000.0
2006-11-06 15:00:00,8.89,8.9,8.89,8.9,61600.0,6.0149,6.0217,6.0149,6.0217,61600.0
2006-11-06 15:30:00,8.9,8.91,8.88,8.88,132800.0,6.0217,6.0285,6.0082,6.0082,132800.0
2006-11-07 09:30:00,8.88,8.95,8.88,8.94,90800.0,6.0082,6.0555,6.0082,6.0488,90800.0
2006-11-07 10:00:00,8.95,8.96,8.93,8.94,54400.0,6.0555,6.0623,6.042,6.0488,54400.0
2006-11-07 10:30:00,8.95,8.95,8.9,8.9,32400.0,6.0555,6.0555,6.0217,6.0217,32400.0
2006-11-07 11:00:00,8.91,8.92,8.89,8.91,36400.0,6.0285,6.0352,6.0149,6.0285,36400.0
2006-11-07 11:30:00,8.91,8.93,8.91,8.93,77600.0,6.0285,6.042,6.0285,6.042,77600.0
2006-11-07 12:00:00,8.91,8.92,8.9,8.91,78800.0,6.0285,6.0352,6.0217,6.0285,78800.0
2006-11-07 12:30:00,8.92,8.93,8.91,8.92,22000.0,6.0352,6.042,6.0285,6.0352,22000.0
2006-11-07 13:00:00,8.92,8.92,8.9,8.9,48000.0,6.0352,6.0352,6.0217,6.0217,48000.0
2006-11-07 13:30:00,8.9,8.92,8.9,8.91,29600.0,6.0217,6.0352,6.0217,6.0285,29600.0
2006-11-07 14:00:00,8.92,8.92,8.9,8.9,59200.0,6.0352,6.0352,6.0217,6.0217,59200.0
2006-11-07 14:30:00,8.9,8.92,8.9,8.91,52000.0,6.0217,6.0352,6.0217,6.0285,52000.0
2006-11-07 15:00:00,8.91,8.93,8.91,8.92,82800.0,6.0285,6.042,6.0285,6.0352,82800.0
2006-11-07 15:30:00,8.92,8.92,8.9,8.91,98400.0,6.0352,6.0352,6.0217,6.0285,98400.0
2006-11-08 09:30:00,8.89,8.95,8.89,8.93,120000.0,6.0149,6.0555,6.0149,6.042,120000.0
2006-11-08 10:00:00,8.93,8.93,8.92,8.93,21600.0,6.042,6.042,6.0352,6.042,21600.0
2006-11-08 10:30:00,8.92,8.93,8.92,8.92,194800.0,6.0352,6.042,6.0352,6.0352,194800.0
2006-11-08 11:00:00,8.92,8.94,8.91,8.92,74000.0,6.0352,6.0488,6.0285,6.0352,74000.0
2006-11-08 11:30:00,8.91,8.92,8.89,8.89,26000.0,6.0285,6.0352,6.0149,6.0149,26000.0
2006-11-08 12:00:00,8.89,8.89,8.87,8.88,66400.0,6.0149,6.0149,6.0014,6.0082,66400.0
2006-11-08 12:30:00,8.88,8.89,8.86,8.88,37600.0,6.0082,6.0149,5.9946,6.0082,37600.0
2006-11-08 13:00:00,8.88,8.89,8.85,8.86,131200.0,6.0082,6.0149,5.9879,5.9946,131200.0
2006-11-08 13:30:00,8.86,8.86,8.85,8.86,65200.0,5.9946,5.9946,5.9879,5.9946,65200.0
2006-11-08 14:00:00,8.86,8.9,8.85,8.9,75200.0,5.9946,6.0217,5.9879,6.0217,75200.0
2006-11-08 14:30:00,8.9,8.91,8.86,8.9,258000.0,6.0217,6.0285,5.9946,6.0217,258000.0
2006-11-08 15:00:00,8.89,8.9,8.87,8.88,145200.0,6.0149,6.0217,6.0014,6.0082,145200.0
2006-11-08 15:30:00,8.88,8.88,8.86,8.86,195600.0,6.0082,6.0082,5.9946,5.9946,195600.0
2006-11-09 09:30:00,8.83,8.88,8.83,8.86,81200.0,5.9743,6.0082,5.9743,5.9946,81200.0
2006-11-09 10:00:00,8.86,8.86,8.82,8.82,76800.0,5.9946,5.9946,5.9676,5.9676,76800.0
2006-11-09 10:30:00,8.82,8.83,8.78,8.8,120400.0,5.9676,5.9743,5.9405,5.954,120400.0
2006-11-09 11:00:00,8.8,8.82,8.79,8.81,95600.0,5.954,5.9676,5.9473,5.9608,95600.0
2006-11-09 11:30:00,8.81,8.81,8.76,8.8,91200.0,5.9608,5.9608,5.927,5.954,91200.0
2006-11-09 12:00:00,8.8,8.81,8.79,8.8,79600.0,5.954,5.9608,5.9473,5.954,79600.0
2006-11-09 12:30:00,8.8,8.8,8.78,8.79,64000.0,5.954,5.954,5.9405,5.9473,64000.0
2006-11-09 13:00:00,8.78,8.79,8.76,8.78,95200.0,5.9405,5.9473,5.927,5.9405,95200.0
2006-11-09 13:30:00,8.78,8.79,8.77,8.77,70000.0,5.9405,5.9473,5.9337,5.9337,70000.0
2006-11-09 14:00:00,8.77,8.79,8.77,8.78,64000.0,5.9337,5.9473,5.9337,5.9405,64000.0
2006-11-09 14:30:00,8.78,8.78,8.76,8.77,93200.0,5.9405,5.9405,5.927,5.9337,93200.0
2006-11-09 15:00:00,8.77,8.77,8.72,8.72,147600.0,5.9337,5.9337,5.8999,5.8999,147600.0
2006-11-09 15:30:00,8.72,8.74,8.71,8.71,286000.0,5.8999,5.9134,5.8931,5.8931,286000.0
2006-11-10 09:30:00,9.21,9.4,9.21,9.21,1122800.0,6.2314,6.36,6.2314,6.2314,1122800.0
2006-11-10 10:00:00,9.21,9.27,9.03,9.05,786000.0,6.2314,6.272,6.1097,6.1232,786000.0
2006-11-10 10:30:00,9.05,9.15,8.95,9.13,797600.0,6.1232,6.1908,6.0555,6.1773,797600.0
2006-11-10 11:00:00,9.13,9.13,9.0,9.0,518800.0,6.1773,6.1773,6.0894,6.0894,518800.0
2006-11-10 11:30:00,9.0,9.09,8.99,9.0,561200.0,6.0894,6.1503,6.0826,6.0894,561200.0
2006-11-10 12:00:00,9.0,9.03,8.95,8.97,434800.0,6.0894,6.1097,6.0555,6.0691,434800.0
2006-11-10 12:30:00,8.97,8.99,8.9,8.94,228000.0,6.0691,6.0826,6.0217,6.0488,228000.0
2006-11-10 13:00:00,8.95,8.97,8.93,8.96,278400.0,6.0555,6.0691,6.042,6.0623,278400.0
2006-11-10 13:30:00,8.95,8.96,8.91,8.95,210000.0,6.0555,6.0623,6.0285,6.0555,210000.0
2006-11-10 14:00:00,8.95,8.95,8.88,8.95,320400.0,6.0555,6.0555,6.0082,6.0555,320400.0
2006-11-10 14:30:00,8.95,8.95,8.93,8.94,397200.0,6.0555,6.0555,6.042,6.0488,397200.0
2006-11-10 15:00:00,8.94,8.95,8.93,8.95,486800.0,6.0488,6.0555,6.042,6.0555,486800.0
2006-11-10 15:30:00,8.95,9.06,8.95,9.03,768400.0,6.0555,6.13,6.0555,6.1097,768400.0
2006-11-13 09:30:00,8.96,9.1,8.96,9.08,314000.0,6.0623,6.157,6.0623,6.1435,314000.0
2006-11-13 10:00:00,9.08,9.13,9.06,9.12,171200.0,6.1435,6.1773,6.13,6.1706,171200.0
2006-11-13 10:30:00,9.12,9.12,9.1,9.11,97600.0,6.1706,6.1706,6.157,6.1638,97600.0
2006-11-13 11:00:00,9.11,9.12,9.11,9.12,69200.0,6.1638,6.1706,6.1638,6.1706,69200.0
2006-11-13 11:30:00,9.11,9.16,9.1,9.15,122400.0,6.1638,6.1976,6.157,6.1908,122400.0
2006-11-13 12:00:00,9.16,9.18,9.15,9.18,145600.0,6.1976,6.2111,6.1908,6.2111,145600.0
2006-11-13 12:30:00,9.19,9.19,9.13,9.13,86400.0,6.2179,6.2179,6.1773,6.1773,86400.0
2006-11-13 13:00:00,9.14,9.16,9.13,9.13,87200.0,6.1841,6.1976,6.1773,6.1773,87200.0
2006-11-13 13:30:00,9.13,9.15,9.13,9.15,130400.0,6.1773,6.1908,6.1773,6.1908,130400.0
2006-11-13 14:00:00,9.15,9.19,9.15,9.18,268000.0,6.1908,6.2179,6.1908,6.2111,268000.0
2006-11-13 14:30:00,9.18,9.2,9.17,9.19,217600.0,6.2111,6.2247,6.2044,6.2179,217600.0
2006-11-13 15:00:00,9.19,9.22,9.19,9.22,130400.0,6.2179,6.2382,6.2179,6.2382,130400.0
2006-11-13 15:30:00,9.22,9.25,9.2,9.22,300000.0,6.2382,6.2585,6.2247,6.2382,300000.0
2006-11-14 09:30:00,9.24,9.29,9.24,9.28,246400.0,6.2517,6.2856,6.2517,6.2788,246400.0
2006-11-14 10:00:00,9.28,9.3,9.28,9.28,372000.0,6.2788,6.2923,6.2788,6.2788,372000.0
2006-11-14 10:30:00,9.28,9.31,9.28,9.31,199200.0,6.2788,6.2991,6.2788,6.2991,199200.0
2006-11-14 11:00:00,9.31,9.34,9.3,9.34,242000.0,6.2991,6.3194,6.2923,6.3194,242000.0
2006-11-14 11:30:00,9.34,9.34,9.3,9.31,57600.0,6.3194,6.3194,6.2923,6.2991,57600.0
2006-11-14 12:00:00,9.31,9.33,9.3,9.31,150800.0,6.2991,6.3126,6.2923,6.2991,150800.0
2006-11-14 12:30:00,9.31,9.31,9.3,9.31,55600.0,6.2991,6.2991,6.2923,6.2991,55600.0
2006-11-14 13:00:00,9.31,9.31,9.3,9.3,220800.0,6.2991,6.2991,6.2923,6.2923,220800.0
2006-11-14 13:30:00,9.3,9.32,9.29,9.29,100000.0,6.2923,6.3059,6.2856,6.2856,100000.0
2006-11-14 14:00:00,9.29,9.31,9.28,9.31,153200.0,6.2856,6.2991,6.2788,6.2991,153200.0
2006-11-14 14:30:00,9.31,9.35,9.3,9.35,98000.0,6.2991,6.3262,6.2923,6.3262,98000.0
2006-11-14 15:00:00,9.35,9.35,9.33,9.34,141200.0,6.3262,6.3262,6.3126,6.3194,141200.0
2006-11-14 15:30:00,9.34,9.37,9.34,9.36,237200.0,6.3194,6.3397,6.3194,6.3329,237200.0
2006-11-15 09:30:00,9.37,9.38,9.32,9.37,158800.0,6.3397,6.3465,6.3059,6.3397,158800.0
2006-11-15 10:00:00,9.38,9.38,9.35,9.36,90400.0,6.3465,6.3465,6.3262,6.3329,90400.0
2006-11-15 10:30:00,9.36,9.38,9.36,9.38,81600.0,6.3329,6.3465,6.3329,6.3465,81600.0
2006-11-15 11:00:00,9.38,9.38,9.36,9.37,90400.0,6.3465,6.3465,6.3329,6.3397,90400.0
2006-11-15 11:30:00,9.37,9.38,9.36,9.37,86400.0,6.3397,6.3465,6.3329,6.3397,86400.0
2006-11-15 12:00:00,9.37,9.37,9.36,9.37,87600.0,6.3397,6.3397,6.3329,6.3397,87600.0
2006-11-15 12:30:00,9.37,9.39,9.36,9.37,74400.0,6.3397,6.3532,6.3329,6.3397,74400.0
2006-11-15 13:00:00,9.37,9.4,9.36,9.37,161200.0,6.3397,6.36,6.3329,6.3397,161200.0
2006-11-15 13:30:00,9.37,9.38,9.36,9.37,57600.0,6.3397,6.3465,6.3329,6.3397,57600.0
2006-11-15 14:00:00,9.37,9.38,9.36,9.36,90800.0,6.3397,6.3465,6.3329,6.3329,90800.0
2006-11-15 14:30:00,9.35,9.37,9.35,9.37,94400.0,6.3262,6.3397,6.3262,6.3397,94400.0
2006-11-15 15:00:00,9.36,9.37,9.32,9.32,88000.0,6.3329,6.3397,6.3059,6.3059,88000.0
2006-11-15 15:30:00,9.32,9.33,9.3,9.3,163600.0,6.3059,6.3126,6.2923,6.2923,163600.0
2006-11-16 09:30:00,9.35,9.35,9.29,9.33,122400.0,6.3262,6.3262,6.2856,6.3126,122400.0
2006-11-16 10:00:00,9.33,9.33,9.27,9.28,195600.0,6.3126,6.3126,6.272,6.2788,195600.0
2006-11-16 10:30:00,9.28,9.28,9.22,9.23,138400.0,6.2788,6.2788,6.2382,6.245,138400.0
2006-11-16 11:00:00,9.22,9.26,9.22,9.24,98800.0,6.2382,6.2653,6.2382,6.2517,98800.0
2006-11-16 11:30:00,9.24,9.24,9.21,9.23,124400.0,6.2517,6.2517,6.2314,6.245,124400.0
2006-11-16 12:00:00,9.22,9.24,9.22,9.23,66400.0,6.2382,6.2517,6.2382,6.245,66400.0
2006-11-16 12:30:00,9.22,9.23,9.21,9.22,52400.0,6.2382,6.245,6.2314,6.2382,52400.0
2006-11-16 13:00:00,9.22,9.23,9.21,9.23,90800.0,6.2382,6.245,6.2314,6.245,90800.0
2006-11-16 13:30:00,9.23,9.25,9.22,9.24,97600.0,6.245,6.2585,6.2382,6.2517,97600.0
2006-11-16 14:00:00,9.24,9.24,9.22,9.23,91200.0,6.2517,6.2517,6.2382,6.245,91200.0
2006-11-16 14:30:00,9.22,9.23,9.22,9.23,88800.0,6.2382,6.245,6.2382,6.245,88800.0
2006-11-16 15:00:00,9.23,9.25,9.22,9.24,99200.0,6.245,6.2585,6.2382,6.2517,99200.0
2006-11-16 15:30:00,9.24,9.24,9.21,9.22,156400.0,6.2517,6.2517,6.2314,6.2382,156400.0
2006-11-17 09:30:00,9.22,9.26,9.2,9.23,146000.0,6.2382,6.2653,6.2247,6.245,146000.0
2006-11-17 10:00:00,9.24,9.26,9.18,9.22,92400.0,6.2517,6.2653,6.2111,6.2382,92400.0
2006-11-17 10:30:00,9.22,9.23,9.22,9.23,60800.0,6.2382,6.245,6.2382,6.245,60800.0
2006-11-17 11:00:00,9.23,9.23,9.19,9.19,107600.0,6.245,6.245,6.2179,6.2179,107600.0
2006-11-17 11:30:00,9.19,9.19,9.16,9.17,78800.0,6.2179,6.2179,6.1976,6.2044,78800.0
2006-11-17 12:00:00,9.16,9.18,9.15,9.17,94800.0,6.1976,6.2111,6.1908,6.2044,94800.0
2006-11-17 12:30:00,9.17,9.18,9.17,9.18,120000.0,6.2044,6.2111,6.2044,6.2111,120000.0
2006-11-17 13:00:00,9.18,9.19,9.17,9.19,95200.0,6.2111,6.2179,6.2044,6.2179,95200.0
2006-11-17 13:30:00,9.19,9.19,9.15,9.16,78400.0,6.2179,6.2179,6.1908,6.1976,78400.0
2006-11-17 14:00:00,9.16,9.17,9.16,9.16,82000.0,6.1976,6.2044,6.1976,6.1976,82000.0
2006-11-17 14:30:00,9.16,9.17,9.15,9.16,150000.0,6.1976,6.2044,6.1908,6.1976,150000.0
2006-11-17 15:00:00,9.16,9.19,9.16,9.17,133200.0,6.1976,6.2179,6.1976,6.2044,133200.0
2006-11-17 15:30:00,9.18,9.2,9.18,9.2,408800.0,6.2111,6.2247,6.2111,6.2247,408800.0
2006-11-20 09:30:00,9.22,9.31,9.22,9.29,123600.0,6.2382,6.2991,6.2382,6.2856,123600.0
2006-11-20 10:00:00,9.3,9.33,9.29,9.32,92800.0,6.2923,6.3126,6.2856,6.3059,92800.0
2006-11-20 10:30:00,9.32,9.33,9.3,9.3,104000.0,6.3059,6.3126,6.2923,6.2923,104000.0
2006-11-20 11:00:00,9.3,9.3,9.28,9.28,79600.0,6.2923,6.2923,6.2788,6.2788,79600.0
2006-11-20 11:30:00,9.28,9.28,9.27,9.28,58400.0,6.2788,6.2788,6.272,6.2788,58400.0
2006-11-20 12:00:00,9.28,9.28,9.27,9.28,86800.0,6.2788,6.2788,6.272,6.2788,86800.0
2006-11-20 12:30:00,9.28,9.28,9.27,9.28,64800.0,6.2788,6.2788,6.272,6.2788,64800.0
2006-11-20 13:00:00,9.28,9.28,9.27,9.27,57600.0,6.2788,6.2788,6.272,6.272,57600.0
2006-11-20 13:30:00,9.27,9.27,9.26,9.26,56000.0,6.272,6.272,6.2653,6.2653,56000.0
2006-11-20 14:00:00,9.26,9.26,9.24,9.25,77600.0,6.2653,6.2653,6.2517,6.2585,77600.0
2006-11-20 14:30:00,9.25,9.27,9.24,9.27,49200.0,6.2585,6.272,6.2517,6.272,49200.0
2006-11-20 15:00:00,9.27,9.27,9.27,9.27,68800.0,6.272,6.272,6.272,6.272,68800.0
2006-11-20 15:30:00,9.27,9.27,9.27,9.27,153600.0,6.272,6.272,6.272,6.272,153600.0
2006-11-21 09:30:00,9.3,9.33,9.27,9.31,100400.0,6.2923,6.3126,6.272,6.2991,100400.0
2006-11-21 10:00:00,9.3,9.31,9.27,9.28,82400.0,6.2923,6.2991,6.272,6.2788,82400.0
2006-11-21 10:30:00,9.28,9.28,9.26,9.27,76000.0,6.2788,6.2788,6.2653,6.272,76000.0
2006-11-21 11:00:00,9.26,9.27,9.24,9.25,88000.0,6.2653,6.272,6.2517,6.2585,88000.0
2006-11-21 11:30:00,9.25,9.25,9.22,9.24,76000.0,6.2585,6.2585,6.2382,6.2517,76000.0
2006-11-21 12:00:00,9.24,9.24,9.23,9.24,63200.0,6.2517,6.2517,6.245,6.2517,63200.0
2006-11-21 12:30:00,9.24,9.24,9.22,9.23,72000.0,6.2517,6.2517,6.2382,6.245,72000.0
2006-11-21 13:00:00,9.23,9.24,9.2,9.2,141200.0,6.245,6.2517,6.2247,6.2247,141200.0
2006-11-21 13:30:00,9.2,9.21,9.18,9.18,126000.0,6.2247,6.2314,6.2111,6.2111,126000.0
2006-11-21 14:00:00,9.18,9.21,9.18,9.2,87200.0,6.2111,6.2314,6.2111,6.2247,87200.0
2006-11-21 14:30:00,9.2,9.21,9.17,9.18,165200.0,6.2247,6.2314,6.2044,6.2111,165200.0
2006-11-21 15:00:00,9.18,9.19,9.12,9.18,167600.0,6.2111,6.2179,6.1706,6.2111,167600.0
2006-11-21 15:30:00,9.17,9.18,9.16,9.17,264000.0,6.2044,6.2111,6.1976,6.2044,264000.0
2006-11-22 09:30:00,9.5,9.65,9.35,9.46,516400.0,6.4277,6.5291,6.3262,6.4006,516400.0
2006-11-22 10:00:00,9.46,9.47,9.38,9.42,216800.0,6.4006,6.4074,6.3465,6.3735,216800.0
2006-11-22 10:30:00,9.42,9.44,9.39,9.42,154400.0,6.3735,6.3871,6.3532,6.3735,154400.0
2006-11-22 11:00:00,9.42,9.47,9.42,9.45,152400.0,6.3735,6.4074,6.3735,6.3938,152400.0
2006-11-22 11:30:00,9.45,9.47,9.41,9.43,90400.0,6.3938,6.4074,6.3668,6.3803,90400.0
2006-11-22 12:00:00,9.43,9.47,9.43,9.46,79600.0,6.3803,6.4074,6.3803,6.4006,79600.0
2006-11-22 12:30:00,9.45,9.45,9.41,9.42,69600.0,6.3938,6.3938,6.3668,6.3735,69600.0
2006-11-22 13:00:00,9.42,9.43,9.42,9.43,70800.0,6.3735,6.3803,6.3735,6.3803,70800.0
2006-11-22 13:30:00,9.43,9.43,9.36,9.38,145200.0,6.3803,6.3803,6.3329,6.3465,145200.0
2006-11-22 14:00:00,9.38,9.42,9.38,9.4,137600.0,6.3465,6.3735,6.3465,6.36,137600.0
2006-11-22 14:30:00,9.4,9.44,9.39,9.4,128800.0,6.36,6.3871,6.3532,6.36,128800.0
2006-11-22 15:00:00,9.4,9.45,9.39,9.42,134000.0,6.36,6.3938,6.3532,6.3735,134000.0
2006-11-22 15:30:00,9.42,9.5,9.41,9.47,310800.0,6.3735,6.4277,6.3668,6.4074,310800.0
2006-11-24 09:30:00,9.44,9.56,9.44,9.49,113200.0,6.3871,6.4683,6.3871,6.4209,113200.0
2006-11-24 10:00:00,9.48,9.5,9.45,9.49,94400.0,6.4141,6.4277,6.3938,6.4209,94400.0
2006-11-24 10:30:00,9.48,9.48,9.47,9.47,67200.0,6.4141,6.4141,6.4074,6.4074,67200.0
2006-11-24 11:00:00,9.47,9.48,9.46,9.47,47200.0,6.4074,6.4141,6.4006,6.4074,47200.0
2006-11-24 11:30:00,9.47,9.47,9.46,9.46,49200.0,6.4074,6.4074,6.4006,6.4006,49200.0
2006-11-24 12:00:00,9.46,9.48,9.46,9.47,58400.0,6.4006,6.4141,6.4006,6.4074,58400.0
2006-11-24 12:30:00,9.48,9.5,9.46,9.5,118800.0,6.4141,6.4277,6.4006,6.4277,118800.0
2006-11-24 13:00:00,9.5,9.5,9.5,9.5,3600.0,6.4277,6.4277,6.4277,6.4277,3600.0
2006-11-24 13:30:00,9.5,9.5,9.5,9.5,0.0,6.4277,6.4277,6.4277,6.4277,0.0
2006-11-24 14:00:00,9.5,9.5,9.5,9.5,0.0,6.4277,6.4277,6.4277,6.4277,0.0
2006-11-24 14:30:00,9.5,9.5,9.5,9.5,0.0,6.4277,6.4277,6.4277,6.4277,0.0
2006-11-24 15:00:00,9.5,9.5,9.5,9.5,0.0,6.4277,6.4277,6.4277,6.4277,0.0
2006-11-24 15:30:00,9.5,9.5,9.5,9.5,0.0,6.4277,6.4277,6.4277,6.4277,0.0
2006-11-27 09:30:00,9.46,9.46,9.39,9.42,111200.0,6.4006,6.4006,6.3532,6.3735,111200.0
2006-11-27 10:00:00,9.41,9.42,9.36,9.4,121600.0,6.3668,6.3735,6.3329,6.36,121600.0
2006-11-27 10:30:00,9.4,9.44,9.39,9.44,144400.0,6.36,6.3871,6.3532,6.3871,144400.0
2006-11-27 11:00:00,9.44,9.44,9.37,9.37,110800.0,6.3871,6.3871,6.3397,6.3397,110800.0
2006-11-27 11:30:00,9.37,9.37,9.34,9.34,74800.0,6.3397,6.3397,6.3194,6.3194,74800.0
2006-11-27 12:00:00,9.35,9.36,9.34,9.35,73200.0,6.3262,6.3329,6.3194,6.3262,73200.0
2006-11-27 12:30:00,9.35,9.36,9.34,9.36,96400.0,6.3262,6.3329,6.3194,6.3329,96400.0
2006-11-27 13:00:00,9.36,9.36,9.33,9.34,71600.0,6.3329,6.3329,6.3126,6.3194,71600.0
2006-11-27 13:30:00,9.34,9.37,9.34,9.36,75600.0,6.3194,6.3397,6.3194,6.3329,75600.0
2006-11-27 14:00:00,9.36,9.37,9.35,9.37,72800.0,6.3329,6.3397,6.3262,6.3397,72800.0
2006-11-27 14:30:00,9.37,9.38,9.36,9.37,93200.0,6.3397,6.3465,6.3329,6.3397,93200.0
2006-11-27 15:00:00,9.37,9.37,9.35,9.36,98000.0,6.3397,6.3397,6.3262,6.3329,98000.0
2006-11-27 15:30:00,9.36,9.39,9.36,9.38,230000.0,6.3329,6.3532,6.3329,6.3465,230000.0
2006-11-28 09:30:00,9.38,9.43,9.37,9.43,151200.0,6.3465,6.3803,6.3397,6.3803,151200.0
2006-11-28 10:00:00,9.43,9.47,9.41,9.46,142800.0,6.3803,6.4074,6.3668,6.4006,142800.0
2006-11-28 10:30:00,9.46,9.49,9.44,9.44,61200.0,6.4006,6.4209,6.3871,6.3871,61200.0
2006-11-28 11:00:00,9.44,9.45,9.42,9.42,70400.0,6.3871,6.3938,6.3735,6.3735,70400.0
2006-11-28 11:30:00,9.42,9.42,9.4,9.4,74000.0,6.3735,6.3735,6.36,6.36,74000.0
2006-11-28 12:00:00,9.4,9.41,9.38,9.4,64800.0,6.36,6.3668,6.3465,6.36,64800.0
2006-11-28 12:30:00,9.4,9.4,9.37,9.39,59200.0,6.36,6.36,6.3397,6.3532,59200.0
2006-11-28 13:00:00,9.38,9.41,9.38,9.39,54000.0,6.3465,6.3668,6.3465,6.3532,54000.0
2006-11-28 13:30:00,9.4,9.42,9.4,9.41,77200.0,6.36,6.3735,6.36,6.3668,77200.0
2006-11-28 14:00:00,9.41,9.44,9.4,9.43,130800.0,6.3668,6.3871,6.36,6.3803,130800.0
2006-11-28 14:30:00,9.43,9.44,9.42,9.44,112400.0,6.3803,6.3871,6.3735,6.3871,112400.0
2006-11-28 15:00:00,9.44,9.46,9.42,9.45,168000.0,6.3871,6.4006,6.3735,6.3938,168000.0
2006-11-28 15:30:00,9.46,9.47,9.44,9.46,173200.0,6.4006,6.4074,6.3871,6.4006,173200.0
2006-11-29 09:30:00,9.48,9.52,9.47,9.52,120000.0,6.4141,6.4412,6.4074,6.4412,120000.0
2006-11-29 10:00:00,9.5,9.53,9.47,9.49,115600.0,6.4277,6.448,6.4074,6.4209,115600.0
2006-11-29 10:30:00,9.49,9.49,9.44,9.45,45600.0,6.4209,6.4209,6.3871,6.3938,45600.0
2006-11-29 11:00:00,9.45,9.49,9.45,9.47,44400.0,6.3938,6.4209,6.3938,6.4074,44400.0
2006-11-29 11:30:00,9.47,9.48,9.46,9.47,36800.0,6.4074,6.4141,6.4006,6.4074,36800.0
2006-11-29 12:00:00,9.47,9.47,9.46,9.46,43600.0,6.4074,6.4074,6.4006,6.4006,43600.0
2006-11-29 12:30:00,9.46,9.47,9.44,9.46,36800.0,6.4006,6.4074,6.3871,6.4006,36800.0
2006-11-29 13:00:00,9.46,9.46,9.41,9.42,79600.0,6.4006,6.4006,6.3668,6.3735,79600.0
2006-11-29 13:30:00,9.42,9.44,9.4,9.41,45600.0,6.3735,6.3871,6.36,6.3668,45600.0
2006-11-29 14:00:00,9.42,9.43,9.41,9.42,42400.0,6.3735,6.3803,6.3668,6.3735,42400.0
2006-11-29 14:30:00,9.42,9.47,9.42,9.46,71200.0,6.3735,6.4074,6.3735,6.4006,71200.0
2006-11-29 15:00:00,9.46,9.47,9.46,9.46,64800.0,6.4006,6.4074,6.4006,6.4006,64800.0
2006-11-29 15:30:00,9.47,9.48,9.46,9.47,116800.0,6.4074,6.4141,6.4006,6.4074,116800.0
2006-11-30 09:30:00,9.44,9.54,9.44,9.53,78800.0,6.3871,6.4547,6.3871,6.448,78800.0
2006-11-30 10:00:00,9.52,9.53,9.47,9.49,51600.0,6.4412,6.448,6.4074,6.4209,51600.0
2006-11-30 10:30:00,9.49,9.49,9.46,9.47,61600.0,6.4209,6.4209,6.4006,6.4074,61600.0
2006-11-30 11:00:00,9.47,9.47,9.43,9.45,54400.0,6.4074,6.4074,6.3803,6.3938,54400.0
2006-11-30 11:30:00,9.44,9.45,9.41,9.43,72000.0,6.3871,6.3938,6.3668,6.3803,72000.0
2006-11-30 12:00:00,9.43,9.44,9.43,9.44,28800.0,6.3803,6.3871,6.3803,6.3871,28800.0
2006-11-30 12:30:00,9.44,9.46,9.44,9.46,50000.0,6.3871,6.4006,6.3871,6.4006,50000.0
2006-11-30 13:00:00,9.46,9.47,9.46,9.46,67600.0,6.4006,6.4074,6.4006,6.4006,67600.0
2006-11-30 13:30:00,9.46,9.47,9.43,9.43,50800.0,6.4006,6.4074,6.3803,6.3803,50800.0
2006-11-30 14:00:00,9.43,9.46,9.43,9.45,48400.0,6.3803,6.4006,6.3803,6.3938,48400.0
2006-11-30 14:30:00,9.45,9.46,9.44,9.45,100000.0,6.3938,6.4006,6.3871,6.3938,100000.0
2006-11-30 15:00:00,9.45,9.47,9.45,9.47,58000.0,6.3938,6.4074,6.3938,6.4074,58000.0
2006-11-30 15:30:00,9.47,9.49,9.45,9.46,249600.0,6.4074,6.4209,6.3938,6.4006,249600.0
2006-12-01 09:30:00,9.45,9.49,9.44,9.46,83600.0,6.3938,6.4209,6.3871,6.4006,83600.0
2006-12-01 10:00:00,9.46,9.47,9.42,9.43,159200.0,6.4006,6.4074,6.3735,6.3803,159200.0
2006-12-01 10:30:00,9.44,9.45,9.43,9.44,73600.0,6.3871,6.3938,6.3803,6.3871,73600.0
2006-12-01 11:00:00,9.44,9.45,9.4,9.41,53600.0,6.3871,6.3938,6.36,6.3668,53600.0
2006-12-01 11:30:00,9.41,9.43,9.41,9.43,62400.0,6.3668,6.3803,6.3668,6.3803,62400.0
2006-12-01 12:00:00,9.43,9.43,9.4,9.4,80800.0,6.3803,6.3803,6.36,6.36,80800.0
2006-12-01 12:30:00,9.4,9.41,9.39,9.4,127200.0,6.36,6.3668,6.3532,6.36,127200.0
2006-12-01 13:00:00,9.4,9.4,9.38,9.39,58800.0,6.36,6.36,6.3465,6.3532,58800.0
2006-12-01 13:30:00,9.39,9.4,9.39,9.4,67600.0,6.3532,6.36,6.3532,6.36,67600.0
2006-12-01 14:00:00,9.4,9.42,9.38,9.41,109600.0,6.36,6.3735,6.3465,6.3668,109600.0
2006-12-01 14:30:00,9.41,9.43,9.39,9.42,78400.0,6.3668,6.3803,6.3532,6.3735,78400.0
2006-12-01 15:00:00,9.42,9.45,9.42,9.45,70400.0,6.3735,6.3938,6.3735,6.3938,70400.0
2006-12-01 15:30:00,9.45,9.52,9.45,9.49,186000.0,6.3938,6.4412,6.3938,6.4209,186000.0
2006-12-04 09:30:00,9.5,9.55,9.49,9.52,66800.0,6.4277,6.4615,6.4209,6.4412,66800.0
2006-12-04 10:00:00,9.52,9.55,9.51,9.54,58800.0,6.4412,6.4615,6.4344,6.4547,58800.0
2006-12-04 10:30:00,9.53,9.55,9.52,9.54,44800.0,6.448,6.4615,6.4412,6.4547,44800.0
2006-12-04 11:00:00,9.53,9.6,9.53,9.57,59200.0,6.448,6.4953,6.448,6.475,59200.0
2006-12-04 11:30:00,9.57,9.57,9.54,9.55,40400.0,6.475,6.475,6.4547,6.4615,40400.0
2006-12-04 12:00:00,9.55,9.58,9.55,9.56,27600.0,6.4615,6.4818,6.4615,6.4683,27600.0
2006-12-04 12:30:00,9.57,9.59,9.56,9.59,15200.0,6.475,6.4886,6.4683,6.4886,15200.0
2006-12-04 13:00:00,9.58,9.59,9.58,9.59,29600.0,6.4818,6.4886,6.4818,6.4886,29600.0
2006-12-04 13:30:00,9.59,9.6,9.59,9.59,42000.0,6.4886,6.4953,6.4886,6.4886,42000.0
2006-12-04 14:00:00,9.59,9.6,9.59,9.59,36400.0,6.4886,6.4953,6.4886,6.4886,36400.0
2006-12-04 14:30:00,9.59,9.61,9.59,9.61,52800.0,6.4886,6.5021,6.4886,6.5021,52800.0
2006-12-04 15:00:00,9.61,9.61,9.6,9.6,78800.0,6.5021,6.5021,6.4953,6.4953,78800.0
2006-12-04 15:30:00,9.6,9.63,9.59,9.62,295600.0,6.4953,6.5156,6.4886,6.5088,295600.0
2006-12-05 09:30:00,9.72,9.72,9.61,9.69,185200.0,6.5765,6.5765,6.5021,6.5562,185200.0
2006-12-05 10:00:00,9.7,9.74,9.68,9.68,62400.0,6.563,6.59,6.5494,6.5494,62400.0
2006-12-05 10:30:00,9.69,9.7,9.68,9.7,37200.0,6.5562,6.563,6.5494,6.563,37200.0
2006-12-05 11:00:00,9.7,9.71,9.69,9.71,50800.0,6.563,6.5697,6.5562,6.5697,50800.0
2006-12-05 11:30:00,9.71,9.71,9.7,9.7,47600.0,6.5697,6.5697,6.563,6.563,47600.0
2006-12-05 12:00:00,9.7,9.7,9.68,9.68,55200.0,6.563,6.563,6.5494,6.5494,55200.0
2006-12-05 12:30:00,9.68,9.69,9.67,9.68,50000.0,6.5494,6.5562,6.5427,6.5494,50000.0
2006-12-05 13:00:00,9.68,9.69,9.67,9.68,42800.0,6.5494,6.5562,6.5427,6.5494,42800.0
2006-12-05 13:30:00,9.68,9.68,9.67,9.67,46000.0,6.5494,6.5494,6.5427,6.5427,46000.0
2006-12-05 14:00:00,9.67,9.69,9.67,9.68,48800.0,6.5427,6.5562,6.5427,6.5494,48800.0
2006-12-05 14:30:00,9.68,9.69,9.67,9.67,49200.0,6.5494,6.5562,6.5427,6.5427,49200.0
2006-12-05 15:00:00,9.67,9.68,9.67,9.67,64800.0,6.5427,6.5494,6.5427,6.5427,64800.0
2006-12-05 15:30:00,9.67,9.68,9.67,9.67,114400.0,6.5427,6.5494,6.5427,6.5427,114400.0
2006-12-06 09:30:00,9.65,9.69,9.62,9.63,38000.0,6.5291,6.5562,6.5088,6.5156,38000.0
2006-12-06 10:00:00,9.63,9.65,9.6,9.63,68800.0,6.5156,6.5291,6.4953,6.5156,68800.0
2006-12-06 10:30:00,9.64,9.64,9.62,9.63,45200.0,6.5224,6.5224,6.5088,6.5156,45200.0
2006-12-06 11:00:00,9.62,9.63,9.61,9.62,52000.0,6.5088,6.5156,6.5021,6.5088,52000.0
2006-12-06 11:30:00,9.62,9.62,9.59,9.61,38400.0,6.5088,6.5088,6.4886,6.5021,38400.0
2006-12-06 12:00:00,9.6,9.63,9.6,9.61,30800.0,6.4953,6.5156,6.4953,6.5021,30800.0
2006-12-06 12:30:00,9.61,9.64,9.6,9.63,44400.0,6.5021,6.5224,6.4953,6.5156,44400.0
2006-12-06 13:00:00,9.63,9.63,9.59,9.6,51600.0,6.5156,6.5156,6.4886,6.4953,51600.0
2006-12-06 13:30:00,9.6,9.61,9.6,9.6,23200.0,6.4953,6.5021,6.4953,6.4953,23200.0
2006-12-06 14:00:00,9.6,9.61,9.6,9.6,37200.0,6.4953,6.5021,6.4953,6.4953,37200.0
2006-12-06 14:30:00,9.6,9.6,9.59,9.6,58000.0,6.4953,6.4953,6.4886,6.4953,58000.0
2006-12-06 15:00:00,9.6,9.63,9.59,9.61,66000.0,6.4953,6.5156,6.4886,6.5021,66000.0
2006-12-06 15:30:00,9.61,9.61,9.6,9.61,108400.0,6.5021,6.5021,6.4953,6.5021,108400.0
2006-12-07 09:30:00,9.77,9.77,9.68,9.75,249600.0,6.6103,6.6103,6.5494,6.5968,249600.0
2006-12-07 10:00:00,9.74,9.77,9.68,9.68,135200.0,6.59,6.6103,6.5494,6.5494,135200.0
2006-12-07 10:30:00,9.69,9.69,9.37,9.61,802800.0,6.5562,6.5562,6.3397,6.5021,802800.0
2006-12-07 11:00:00,9.61,9.62,9.56,9.58,171600.0,6.5021,6.5088,6.4683,6.4818,171600.0
2006-12-07 11:30:00,9.59,9.6,9.58,9.59,126800.0,6.4886,6.4953,6.4818,6.4886,126800.0
2006-12-07 12:00:00,9.59,9.62,9.59,9.62,60800.0,6.4886,6.5088,6.4886,6.5088,60800.0
2006-12-07 12:30:00,9.61,9.62,9.6,9.61,44000.0,6.5021,6.5088,6.4953,6.5021,44000.0
2006-12-07 13:00:00,9.62,9.62,9.61,9.62,26400.0,6.5088,6.5088,6.5021,6.5088,26400.0
2006-12-07 13:30:00,9.62,9.63,9.61,9.61,38000.0,6.5088,6.5156,6.5021,6.5021,38000.0
2006-12-07 14:00:00,9.62,9.62,9.58,9.59,54000.0,6.5088,6.5088,6.4818,6.4886,54000.0
2006-12-07 14:30:00,9.59,9.61,9.59,9.59,56800.0,6.4886,6.5021,6.4886,6.4886,56800.0
2006-12-07 15:00:00,9.59,9.6,9.58,9.6,53200.0,6.4886,6.4953,6.4818,6.4953,53200.0
2006-12-07 15:30:00,9.59,9.6,9.55,9.55,306400.0,6.4886,6.4953,6.4615,6.4615,306400.0
2006-12-08 09:30:00,9.56,9.65,9.55,9.59,127200.0,6.4683,6.5291,6.4615,6.4886,127200.0
2006-12-08 10:00:00,9.6,9.61,9.56,9.6,46800.0,6.4953,6.5021,6.4683,6.4953,46800.0
2006-12-08 10:30:00,9.6,9.61,9.59,9.6,35600.0,6.4953,6.5021,6.4886,6.4953,35600.0
2006-12-08 11:00:00,9.6,9.63,9.6,9.62,45600.0,6.4953,6.5156,6.4953,6.5088,45600.0
2006-12-08 11:30:00,9.62,9.65,9.61,9.61,56400.0,6.5088,6.5291,6.5021,6.5021,56400.0
2006-12-08 12:00:00,9.61,9.64,9.61,9.63,42400.0,6.5021,6.5224,6.5021,6.5156,42400.0
2006-12-08 12:30:00,9.63,9.63,9.6,9.62,75600.0,6.5156,6.5156,6.4953,6.5088,75600.0
2006-12-08 13:00:00,9.62,9.63,9.6,9.61,43200.0,6.5088,6.5156,6.4953,6.5021,43200.0
2006-12-08 13:30:00,9.62,9.62,9.6,9.6,38800.0,6.5088,6.5088,6.4953,6.4953,38800.0
2006-12-08 14:00:00,9.6,9.62,9.59,9.61,35600.0,6.4953,6.5088,6.4886,6.5021,35600.0
2006-12-08 14:30:00,9.61,9.62,9.61,9.62,46400.0,6.5021,6.5088,6.5021,6.5088,46400.0
2006-12-08 15:00:00,9.62,9.62,9.61,9.62,42000.0,6.5088,6.5088,6.5021,6.5088,42000.0
2006-12-08 15:30:00,9.62,9.62,9.6,9.61,80800.0,6.5088,6.5088,6.4953,6.5021,80800.0
2006-12-11 09:30:00,9.59,9.62,9.57,9.62,84000.0,6.4886,6.5088,6.475,6.5088,84000.0
2006-12-11 10:00:00,9.62,9.62,9.61,9.62,82800.0,6.5088,6.5088,6.5021,6.5088,82800.0
2006-12-11 10:30:00,9.62,9.62,9.62,9.62,42800.0,6.5088,6.5088,6.5088,6.5088,42800.0
2006-12-11 11:00:00,9.62,9.63,9.62,9.62,38800.0,6.5088,6.5156,6.5088,6.5088,38800.0
2006-12-11 11:30:00,9.62,9.62,9.6,9.62,100800.0,6.5088,6.5088,6.4953,6.5088,100800.0
2006-12-11 12:00:00,9.62,9.62,9.59,9.6,76000.0,6.5088,6.5088,6.4886,6.4953,76000.0
2006-12-11 12:30:00,9.61,9.62,9.6,9.61,50400.0,6.5021,6.5088,6.4953,6.5021,50400.0
2006-12-11 13:00:00,9.61,9.62,9.6,9.61,35600.0,6.5021,6.5088,6.4953,6.5021,35600.0
2006-12-11 13:30:00,9.61,9.62,9.6,9.61,46800.0,6.5021,6.5088,6.4953,6.5021,46800.0
2006-12-11 14:00:00,9.61,9.62,9.6,9.6,55200.0,6.5021,6.5088,6.4953,6.4953,55200.0
2006-12-11 14:30:00,9.6,9.6,9.59,9.6,47200.0,6.4953,6.4953,6.4886,6.4953,47200.0
2006-12-11 15:00:00,9.6,9.6,9.59,9.6,53600.0,6.4953,6.4953,6.4886,6.4953,53600.0
2006-12-11 15:30:00,9.6,9.6,9.59,9.59,89600.0,6.4953,6.4953,6.4886,6.4886,89600.0
2006-12-12 09:30:00,9.57,9.62,9.57,9.62,24400.0,6.475,6.5088,6.475,6.5088,24400.0
2006-12-12 10:00:00,9.61,9.61,9.59,9.61,28000.0,6.5021,6.5021,6.4886,6.5021,28000.0
2006-12-12 10:30:00,9.61,9.62,9.6,9.61,18800.0,6.5021,6.5088,6.4953,6.5021,18800.0
2006-12-12 11:00:00,9.61,9.62,9.61,9.62,12000.0,6.5021,6.5088,6.5021,6.5088,12000.0
2006-12-12 11:30:00,9.62,9.62,9.59,9.6,17200.0,6.5088,6.5088,6.4886,6.4953,17200.0
2006-12-12 12:00:00,9.61,9.61,9.57,9.57,17200.0,6.5021,6.5021,6.475,6.475,17200.0
2006-12-12 12:30:00,9.59,9.61,9.58,9.61,24400.0,6.4886,6.5021,6.4818,6.5021,24400.0
2006-12-12 13:00:00,9.61,9.61,9.6,9.6,11200.0,6.5021,6.5021,6.4953,6.4953,11200.0
2006-12-12 13:30:00,9.6,9.61,9.6,9.61,17200.0,6.4953,6.5021,6.4953,6.5021,17200.0
2006-12-12 14:00:00,9.61,9.63,9.59,9.62,34400.0,6.5021,6.5156,6.4886,6.5088,34400.0
2006-12-12 14:30:00,9.62,9.62,9.6,9.62,32000.0,6.5088,6.5088,6.4953,6.5088,32000.0
2006-12-12 15:00:00,9.62,9.63,9.6,9.61,52400.0,6.5088,6.5156,6.4953,6.5021,52400.0
2006-12-12 15:30:00,9.6,9.63,9.6,9.63,74000.0,6.4953,6.5156,6.4953,6.5156,74000.0
2006-12-13 09:30:00,9.63,9.63,9.58,9.61,119600.0,6.5156,6.5156,6.4818,6.5021,119600.0
2006-12-13 10:00:00,9.61,9.61,9.56,9.59,54000.0,6.5021,6.5021,6.4683,6.4886,54000.0
2006-12-13 10:30:00,9.58,9.58,9.54,9.56,36000.0,6.4818,6.4818,6.4547,6.4683,36000.0
2006-12-13 11:00:00,9.56,9.61,9.56,9.6,83600.0,6.4683,6.5021,6.4683,6.4953,83600.0
2006-12-13 11:30:00,9.61,9.61,9.6,9.6,42800.0,6.5021,6.5021,6.4953,6.4953,42800.0
2006-12-13 12:00:00,9.6,9.61,9.6,9.6,26400.0,6.4953,6.5021,6.4953,6.4953,26400.0
2006-12-13 12:30:00,9.6,9.61,9.6,9.61,27200.0,6.4953,6.5021,6.4953,6.5021,27200.0
2006-12-13 13:00:00,9.61,9.62,9.6,9.6,25600.0,6.5021,6.5088,6.4953,6.4953,25600.0
2006-12-13 13:30:00,9.6,9.6,9.58,9.6,51600.0,6.4953,6.4953,6.4818,6.4953,51600.0
2006-12-13 14:00:00,9.6,9.6,9.58,9.59,23200.0,6.4953,6.4953,6.4818,6.4886,23200.0
2006-12-13 14:30:00,9.58,9.59,9.57,9.58,34400.0,6.4818,6.4886,6.475,6.4818,34400.0
2006-12-13 15:00:00,9.58,9.59,9.57,9.58,43600.0,6.4818,6.4886,6.475,6.4818,43600.0
2006-12-13 15:30:00,9.58,9.61,9.58,9.6,145600.0,6.4818,6.5021,6.4818,6.4953,145600.0
2006-12-14 09:30:00,9.59,9.65,9.58,9.65,75600.0,6.4886,6.5291,6.4818,6.5291,75600.0
2006-12-14 10:00:00,9.64,9.67,9.63,9.64,33600.0,6.5224,6.5427,6.5156,6.5224,33600.0
2006-12-14 10:30:00,9.64,9.65,9.61,9.62,35600.0,6.5224,6.5291,6.5021,6.5088,35600.0
2006-12-14 11:00:00,9.62,9.62,9.61,9.62,24400.0,6.5088,6.5088,6.5021,6.5088,24400.0
2006-12-14 11:30:00,9.61,9.63,9.6,9.62,25600.0,6.5021,6.5156,6.4953,6.5088,25600.0
2006-12-14 12:00:00,9.62,9.63,9.61,9.62,14800.0,6.5088,6.5156,6.5021,6.5088,14800.0
2006-12-14 12:30:00,9.62,9.63,9.61,9.62,21200.0,6.5088,6.5156,6.5021,6.5088,21200.0
2006-12-14 13:00:00,9.62,9.62,9.61,9.61,17600.0,6.5088,6.5088,6.5021,6.5021,17600.0
2006-12-14 13:30:00,9.62,9.62,9.6,9.6,54400.0,6.5088,6.5088,6.4953,6.4953,54400.0
2006-12-14 14:00:00,9.6,9.61,9.6,9.61,36800.0,6.4953,6.5021,6.4953,6.5021,36800.0
2006-12-14 14:30:00,9.61,9.61,9.6,9.6,19600.0,6.5021,6.5021,6.4953,6.4953,19600.0
2006-12-14 15:00:00,9.6,9.61,9.59,9.6,46800.0,6.4953,6.5021,6.4886,6.4953,46800.0
2006-12-14 15:30:00,9.6,9.61,9.59,9.6,82800.0,6.4953,6.5021,6.4886,6.4953,82800.0
2006-12-15 09:30:00,9.61,9.61,9.55,9.61,208000.0,6.5021,6.5021,6.4615,6.5021,208000.0
2006-12-15 10:00:00,9.61,9.61,9.57,9.58,16800.0,6.5021,6.5021,6.475,6.4818,16800.0
2006-12-15 10:30:00,9.58,9.59,9.56,9.59,47200.0,6.4818,6.4886,6.4683,6.4886,47200.0
2006-12-15 11:00:00,9.58,9.59,9.57,9.57,16800.0,6.4818,6.4886,6.475,6.475,16800.0
2006-12-15 11:30:00,9.57,9.57,9.56,9.57,14000.0,6.475,6.475,6.4683,6.475,14000.0
2006-12-15 12:00:00,9.57,9.57,9.56,9.56,24800.0,6.475,6.475,6.4683,6.4683,24800.0
2006-12-15 12:30:00,9.56,9.58,9.56,9.57,9600.0,6.4683,6.4818,6.4683,6.475,9600.0
2006-12-15 13:00:00,9.56,9.56,9.56,9.56,23200.0,6.4683,6.4683,6.4683,6.4683,23200.0
2006-12-15 13:30:00,9.56,9.56,9.53,9.54,27600.0,6.4683,6.4683,6.448,6.4547,27600.0
2006-12-15 14:00:00,9.54,9.56,9.54,9.56,19600.0,6.4547,6.4683,6.4547,6.4683,19600.0
2006-12-15 14:30:00,9.56,9.58,9.56,9.58,18400.0,6.4683,6.4818,6.4683,6.4818,18400.0
2006-12-15 15:00:00,9.57,9.58,9.56,9.56,30000.0,6.475,6.4818,6.4683,6.4683,30000.0
2006-12-15 15:30:00,9.56,9.56,9.53,9.54,84000.0,6.4683,6.4683,6.448,6.4547,84000.0
2006-12-18 09:30:00,9.53,9.56,9.52,9.55,48000.0,6.448,6.4683,6.4412,6.4615,48000.0
2006-12-18 10:00:00,9.56,9.56,9.52,9.53,34400.0,6.4683,6.4683,6.4412,6.448,34400.0
2006-12-18 10:30:00,9.53,9.55,9.53,9.55,54000.0,6.448,6.4615,6.448,6.4615,54000.0
2006-12-18 11:00:00,9.55,9.55,9.52,9.52,78400.0,6.4615,6.4615,6.4412,6.4412,78400.0
2006-12-18 11:30:00,9.52,9.52,9.5,9.5,54800.0,6.4412,6.4412,6.4277,6.4277,54800.0
2006-12-18 12:00:00,9.5,9.51,9.47,9.5,78800.0,6.4277,6.4344,6.4074,6.4277,78800.0
2006-12-18 12:30:00,9.5,9.5,9.49,9.49,34000.0,6.4277,6.4277,6.4209,6.4209,34000.0
2006-12-18 13:00:00,9.49,9.5,9.48,9.49,51600.0,6.4209,6.4277,6.4141,6.4209,51600.0
2006-12-18 13:30:00,9.49,9.5,9.49,9.5,24400.0,6.4209,6.4277,6.4209,6.4277,24400.0
2006-12-18 14:00:00,9.49,9.5,9.49,9.49,36400.0,6.4209,6.4277,6.4209,6.4209,36400.0
2006-12-18 14:30:00,9.5,9.5,9.48,9.49,64000.0,6.4277,6.4277,6.4141,6.4209,64000.0
2006-12-18 15:00:00,9.49,9.49,9.47,9.47,166400.0,6.4209,6.4209,6.4074,6.4074,166400.0
2006-12-18 15:30:00,9.47,9.48,9.46,9.48,186800.0,6.4074,6.4141,6.4006,6.4141,186800.0
2006-12-19 09:30:00,9.4,9.54,9.39,9.53,173600.0,6.36,6.4547,6.3532,6.448,173600.0
2006-12-19 10:00:00,9.52,9.57,9.52,9.55,80800.0,6.4412,6.475,6.4412,6.4615,80800.0
2006-12-19 10:30:00,9.56,9.56,9.52,9.52,58800.0,6.4683,6.4683,6.4412,6.4412,58800.0
2006-12-19 11:00:00,9.52,9.52,9.48,9.48,56400.0,6.4412,6.4412,6.4141,6.4141,56400.0
2006-12-19 11:30:00,9.48,9.49,9.47,9.48,32800.0,6.4141,6.4209,6.4074,6.4141,32800.0
2006-12-19 12:00:00,9.48,9.53,9.48,9.53,25600.0,6.4141,6.448,6.4141,6.448,25600.0
2006-12-19 12:30:00,9.53,9.54,9.52,9.53,29200.0,6.448,6.4547,6.4412,6.448,29200.0
2006-12-19 13:00:00,9.53,9.53,9.52,9.52,22400.0,6.448,6.448,6.4412,6.4412,22400.0
2006-12-19 13:30:00,9.52,9.52,9.51,9.51,42800.0,6.4412,6.4412,6.4344,6.4344,42800.0
2006-12-19 14:00:00,9.52,9.55,9.51,9.54,38000.0,6.4412,6.4615,6.4344,6.4547,38000.0
2006-12-19 14:30:00,9.54,9.56,9.53,9.56,57200.0,6.4547,6.4683,6.448,6.4683,57200.0
2006-12-19 15:00:00,9.56,9.57,9.55,9.56,63600.0,6.4683,6.475,6.4615,6.4683,63600.0
2006-12-19 15:30:00,9.56,9.59,9.56,9.56,183600.0,6.4683,6.4886,6.4683,6.4683,183600.0
2006-12-20 09:30:00,9.53,9.61,9.53,9.58,59600.0,6.448,6.5021,6.448,6.4818,59600.0
2006-12-20 10:00:00,9.57,9.57,9.52,9.53,67600.0,6.475,6.475,6.4412,6.448,67600.0
2006-12-20 10:30:00,9.53,9.53,9.52,9.52,29600.0,6.448,6.448,6.4412,6.4412,29600.0
2006-12-20 11:00:00,9.52,9.53,9.52,9.52,39200.0,6.4412,6.448,6.4412,6.4412,39200.0
2006-12-20 11:30:00,9.52,9.52,9.5,9.5,85200.0,6.4412,6.4412,6.4277,6.4277,85200.0
2006-12-20 12:00:00,9.5,9.5,9.49,9.49,24800.0,6.4277,6.4277,6.4209,6.4209,24800.0
2006-12-20 12:30:00,9.49,9.53,9.48,9.48,72000.0,6.4209,6.448,6.4141,6.4141,72000.0
2006-12-20 13:00:00,9.49,9.49,9.48,9.49,78400.0,6.4209,6.4209,6.4141,6.4209,78400.0
2006-12-20 13:30:00,9.48,9.49,9.48,9.48,87200.0,6.4141,6.4209,6.4141,6.4141,87200.0
2006-12-20 14:00:00,9.48,9.49,9.47,9.49,75200.0,6.4141,6.4209,6.4074,6.4209,75200.0
2006-12-20 14:30:00,9.49,9.52,9.47,9.51,89200.0,6.4209,6.4412,6.4074,6.4344,89200.0
2006-12-20 15:00:00,9.52,9.55,9.52,9.54,165200.0,6.4412,6.4615,6.4412,6.4547,165200.0
2006-12-20 15:30:00,9.55,9.57,9.54,9.56,279600.0,6.4615,6.475,6.4547,6.4683,279600.0
2006-12-21 09:30:00,9.59,9.61,9.56,9.59,46400.0,6.4886,6.5021,6.4683,6.4886,46400.0
2006-12-21 10:00:00,9.59,9.6,9.58,9.58,98400.0,6.4886,6.4953,6.4818,6.4818,98400.0
2006-12-21 10:30:00,9.59,9.63,9.58,9.58,68400.0,6.4886,6.5156,6.4818,6.4818,68400.0
2006-12-21 11:00:00,9.58,9.6,9.56,9.56,33200.0,6.4818,6.4953,6.4683,6.4683,33200.0
2006-12-21 11:30:00,9.56,9.57,9.55,9.56,30000.0,6.4683,6.475,6.4615,6.4683,30000.0
2006-12-21 12:00:00,9.55,9.57,9.54,9.55,35600.0,6.4615,6.475,6.4547,6.4615,35600.0
2006-12-21 12:30:00,9.54,9.55,9.52,9.53,32000.0,6.4547,6.4615,6.4412,6.448,32000.0
2006-12-21 13:00:00,9.53,9.55,9.52,9.55,48800.0,6.448,6.4615,6.4412,6.4615,48800.0
2006-12-21 13:30:00,9.54,9.55,9.52,9.52,22400.0,6.4547,6.4615,6.4412,6.4412,22400.0
2006-12-21 14:00:00,9.51,9.52,9.51,9.52,28000.0,6.4344,6.4412,6.4344,6.4412,28000.0
2006-12-21 14:30:00,9.51,9.52,9.5,9.5,31600.0,6.4344,6.4412,6.4277,6.4277,31600.0
2006-12-21 15:00:00,9.5,9.52,9.5,9.51,42400.0,6.4277,6.4412,6.4277,6.4344,42400.0
2006-12-21 15:30:00,9.51,9.55,9.51,9.52,172800.0,6.4344,6.4615,6.4344,6.4412,172800.0
2006-12-22 09:30:00,9.47,9.53,9.47,9.51,77600.0,6.4074,6.448,6.4074,6.4344,77600.0
2006-12-22 10:00:00,9.52,9.54,9.51,9.54,26000.0,6.4412,6.4547,6.4344,6.4547,26000.0
2006-12-22 10:30:00,9.54,9.54,9.49,9.5,54800.0,6.4547,6.4547,6.4209,6.4277,54800.0
2006-12-22 11:00:00,9.51,9.51,9.49,9.49,22000.0,6.4344,6.4344,6.4209,6.4209,22000.0
2006-12-22 11:30:00,9.5,9.5,9.49,9.5,51600.0,6.4277,6.4277,6.4209,6.4277,51600.0
2006-12-22 12:00:00,9.49,9.51,9.49,9.51,16400.0,6.4209,6.4344,6.4209,6.4344,16400.0
2006-12-22 12:30:00,9.5,9.51,9.48,9.5,44400.0,6.4277,6.4344,6.4141,6.4277,44400.0
2006-12-22 13:00:00,9.5,9.51,9.5,9.51,32400.0,6.4277,6.4344,6.4277,6.4344,32400.0
2006-12-22 13:30:00,9.51,9.51,9.5,9.51,13600.0,6.4344,6.4344,6.4277,6.4344,13600.0
2006-12-22 14:00:00,9.51,9.51,9.5,9.51,27600.0,6.4344,6.4344,6.4277,6.4344,27600.0
2006-12-22 14:30:00,9.5,9.51,9.49,9.5,32400.0,6.4277,6.4344,6.4209,6.4277,32400.0
2006-12-22 15:00:00,9.5,9.51,9.49,9.5,36800.0,6.4277,6.4344,6.4209,6.4277,36800.0
2006-12-22 15:30:00,9.5,9.51,9.49,9.49,63600.0,6.4277,6.4344,6.4209,6.4209,63600.0
2006-12-26 09:30:00,9.47,9.5,9.46,9.49,37200.0,6.4074,6.4277,6.4006,6.4209,37200.0
2006-12-26 10:00:00,9.49,9.5,9.48,9.49,19600.0,6.4209,6.4277,6.4141,6.4209,19600.0
2006-12-26 10:30:00,9.49,9.51,9.48,9.49,16800.0,6.4209,6.4344,6.4141,6.4209,16800.0
2006-12-26 11:00:00,9.47,9.5,9.47,9.5,42000.0,6.4074,6.4277,6.4074,6.4277,42000.0
2006-12-26 11:30:00,9.5,9.51,9.5,9.51,18800.0,6.4277,6.4344,6.4277,6.4344,18800.0
2006-12-26 12:00:00,9.51,9.51,9.5,9.5,21600.0,6.4344,6.4344,6.4277,6.4277,21600.0
2006-12-26 12:30:00,9.5,9.51,9.5,9.5,14000.0,6.4277,6.4344,6.4277,6.4277,14000.0
2006-12-26 13:00:00,9.5,9.51,9.5,9.51,13600.0,6.4277,6.4344,6.4277,6.4344,13600.0
2006-12-26 13:30:00,9.51,9.53,9.5,9.51,24400.0,6.4344,6.448,6.4277,6.4344,24400.0
2006-12-26 14:00:00,9.52,9.52,9.51,9.51,14800.0,6.4412,6.4412,6.4344,6.4344,14800.0
2006-12-26 14:30:00,9.52,9.52,9.49,9.52,96000.0,6.4412,6.4412,6.4209,6.4412,96000.0
2006-12-26 15:00:00,9.52,9.52,9.5,9.5,136400.0,6.4412,6.4412,6.4277,6.4277,136400.0
2006-12-26 15:30:00,9.51,9.53,9.51,9.52,58800.0,6.4344,6.448,6.4344,6.4412,58800.0
2006-12-27 09:30:00,9.45,9.54,9.45,9.53,84000.0,6.3938,6.4547,6.3938,6.448,84000.0
2006-12-27 10:00:00,9.53,9.54,9.51,9.52,23600.0,6.448,6.4547,6.4344,6.4412,23600.0
2006-12-27 10:30:00,9.52,9.52,9.51,9.52,26400.0,6.4412,6.4412,6.4344,6.4412,26400.0
2006-12-27 11:00:00,9.52,9.53,9.51,9.52,11200.0,6.4412,6.448,6.4344,6.4412,11200.0
2006-12-27 11:30:00,9.51,9.51,9.49,9.49,40400.0,6.4344,6.4344,6.4209,6.4209,40400.0
2006-12-27 12:00:00,9.49,9.5,9.48,9.5,55600.0,6.4209,6.4277,6.4141,6.4277,55600.0
2006-12-27 12:30:00,9.5,9.51,9.48,9.49,50400.0,6.4277,6.4344,6.4141,6.4209,50400.0
2006-12-27 13:00:00,9.49,9.5,9.49,9.5,47200.0,6.4209,6.4277,6.4209,6.4277,47200.0
2006-12-27 13:30:00,9.5,9.51,9.5,9.5,30400.0,6.4277,6.4344,6.4277,6.4277,30400.0
2006-12-27 14:00:00,9.51,9.51,9.47,9.47,85200.0,6.4344,6.4344,6.4074,6.4074,85200.0
2006-12-27 14:30:00,9.48,9.49,9.47,9.47,99600.0,6.4141,6.4209,6.4074,6.4074,99600.0
2006-12-27 15:00:00,9.48,9.49,9.47,9.48,67600.0,6.4141,6.4209,6.4074,6.4141,67600.0
2006-12-27 15:30:00,9.48,9.49,9.47,9.49,82800.0,6.4141,6.4209,6.4074,6.4209,82800.0
2006-12-28 09:30:00,9.46,9.48,9.45,9.47,100000.0,6.4006,6.4141,6.3938,6.4074,100000.0
2006-12-28 10:00:00,9.48,9.49,9.47,9.49,29200.0,6.4141,6.4209,6.4074,6.4209,29200.0
2006-12-28 10:30:00,9.48,9.48,9.45,9.46,35200.0,6.4141,6.4141,6.3938,6.4006,35200.0
2006-12-28 11:00:00,9.46,9.47,9.45,9.45,65200.0,6.4006,6.4074,6.3938,6.3938,65200.0
2006-12-28 11:30:00,9.45,9.46,9.42,9.43,64800.0,6.3938,6.4006,6.3735,6.3803,64800.0
2006-12-28 12:00:00,9.43,9.45,9.42,9.45,49600.0,6.3803,6.3938,6.3735,6.3938,49600.0
2006-12-28 12:30:00,9.45,9.45,9.42,9.44,87600.0,6.3938,6.3938,6.3735,6.3871,87600.0
2006-12-28 13:00:00,9.44,9.44,9.42,9.43,44400.0,6.3871,6.3871,6.3735,6.3803,44400.0
2006-12-28 13:30:00,9.43,9.44,9.43,9.44,44400.0,6.3803,6.3871,6.3803,6.3871,44400.0
2006-12-28 14:00:00,9.44,9.45,9.43,9.44,68000.0,6.3871,6.3938,6.3803,6.3871,68000.0
2006-12-28 14:30:00,9.44,9.47,9.44,9.46,87600.0,6.3871,6.4074,6.3871,6.4006,87600.0
2006-12-28 15:00:00,9.46,9.47,9.44,9.44,92400.0,6.4006,6.4074,6.3871,6.3871,92400.0
2006-12-28 15:30:00,9.45,9.45,9.43,9.43,144800.0,6.3938,6.3938,6.3803,6.3803,144800.0
2006-12-29 09:30:00,9.44,9.45,9.43,9.44,36800.0,6.3871,6.3938,6.3803,6.3871,36800.0
2006-12-29 10:00:00,9.44,9.45,9.43,9.44,42800.0,6.3871,6.3938,6.3803,6.3871,42800.0
2006-12-29 10:30:00,9.44,9.44,9.41,9.42,35600.0,6.3871,6.3871,6.3668,6.3735,35600.0
2006-12-29 11:00:00,9.42,9.43,9.4,9.42,67200.0,6.3735,6.3803,6.36,6.3735,67200.0
2006-12-29 11:30:00,9.43,9.43,9.42,9.42,66400.0,6.3803,6.3803,6.3735,6.3735,66400.0
2006-12-29 12:00:00,9.42,9.42,9.41,9.41,32400.0,6.3735,6.3735,6.3668,6.3668,32400.0
2006-12-29 12:30:00,9.42,9.42,9.39,9.39,31600.0,6.3735,6.3735,6.3532,6.3532,31600.0
2006-12-29 13:00:00,9.4,9.42,9.4,9.41,43200.0,6.36,6.3735,6.36,6.3668,43200.0
2006-12-29 13:30:00,9.41,9.41,9.4,9.4,36800.0,6.3668,6.3668,6.36,6.36,36800.0
2006-12-29 14:00:00,9.4,9.4,9.38,9.38,56000.0,6.36,6.36,6.3465,6.3465,56000.0
2006-12-29 14:30:00,9.38,9.38,9.35,9.35,76800.0,6.3465,6.3465,6.3262,6.3262,76800.0
2006-12-29 15:00:00,9.35,9.36,9.34,9.34,79600.0,6.3262,6.3329,6.3194,6.3194,79600.0
2006-12-29 15:30:00,9.34,9.37,9.34,9.34,162800.0,6.3194,6.3397,6.3194,6.3194,162800.0
2007-01-03 09:30:00,9.38,9.56,9.38,9.52,198800.0,6.3465,6.4683,6.3465,6.4412,198800.0
2007-01-03 10:00:00,9.52,9.63,9.51,9.55,126000.0,6.4412,6.5156,6.4344,6.4615,126000.0
2007-01-03 10:30:00,9.53,9.58,9.53,9.56,161600.0,6.448,6.4818,6.448,6.4683,161600.0
2007-01-03 11:00:00,9.56,9.57,9.53,9.53,107600.0,6.4683,6.475,6.448,6.448,107600.0
2007-01-03 11:30:00,9.53,9.54,9.52,9.53,71200.0,6.448,6.4547,6.4412,6.448,71200.0
2007-01-03 12:00:00,9.53,9.54,9.51,9.52,61200.0,6.448,6.4547,6.4344,6.4412,61200.0
2007-01-03 12:30:00,9.52,9.53,9.51,9.52,52000.0,6.4412,6.448,6.4344,6.4412,52000.0
2007-01-03 13:00:00,9.52,9.54,9.51,9.52,50400.0,6.4412,6.4547,6.4344,6.4412,50400.0
2007-01-03 13:30:00,9.52,9.53,9.51,9.53,31600.0,6.4412,6.448,6.4344,6.448,31600.0
2007-01-03 14:00:00,9.53,9.54,9.47,9.51,46800.0,6.448,6.4547,6.4074,6.4344,46800.0
2007-01-03 14:30:00,9.51,9.51,9.47,9.47,79600.0,6.4344,6.4344,6.4074,6.4074,79600.0
2007-01-03 15:00:00,9.47,9.51,9.47,9.51,68400.0,6.4074,6.4344,6.4074,6.4344,68400.0
2007-01-03 15:30:00,9.51,9.54,9.5,9.53,165600.0,6.4344,6.4547,6.4277,6.448,165600.0
2007-01-04 09:30:00,9.54,9.54,9.44,9.51,53200.0,6.4547,6.4547,6.3871,6.4344,53200.0
2007-01-04 10:00:00,9.49,9.49,9.42,9.47,74800.0,6.4209,6.4209,6.3735,6.4074,74800.0
2007-01-04 10:30:00,9.48,9.53,9.48,9.51,45600.0,6.4141,6.448,6.4141,6.4344,45600.0
2007-01-04 11:00:00,9.51,9.53,9.49,9.5,42800.0,6.4344,6.448,6.4209,6.4277,42800.0
2007-01-04 11:30:00,9.5,9.5,9.48,9.48,20000.0,6.4277,6.4277,6.4141,6.4141,20000.0
2007-01-04 12:00:00,9.48,9.48,9.47,9.48,14400.0,6.4141,6.4141,6.4074,6.4141,14400.0
2007-01-04 12:30:00,9.47,9.51,9.46,9.5,34400.0,6.4074,6.4344,6.4006,6.4277,34400.0
2007-01-04 13:00:00,9.5,9.51,9.47,9.49,38000.0,6.4277,6.4344,6.4074,6.4209,38000.0
2007-01-04 13:30:00,9.48,9.49,9.47,9.48,32000.0,6.4141,6.4209,6.4074,6.4141,32000.0
2007-01-04 14:00:00,9.48,9.49,9.47,9.47,37200.0,6.4141,6.4209,6.4074,6.4074,37200.0
2007-01-04 14:30:00,9.47,9.49,9.46,9.47,54800.0,6.4074,6.4209,6.4006,6.4074,54800.0
2007-01-04 15:00:00,9.47,9.47,9.45,9.46,100400.0,6.4074,6.4074,6.3938,6.4006,100400.0
2007-01-04 15:30:00,9.45,9.48,9.45,9.46,94400.0,6.3938,6.4141,6.3938,6.4006,94400.0
2007-01-05 09:30:00,9.31,9.43,9.26,9.4,46000.0,6.2991,6.3803,6.2653,6.36,46000.0
2007-01-05 10:00:00,9.4,9.42,9.38,9.4,51200.0,6.36,6.3735,6.3465,6.36,51200.0
2007-01-05 10:30:00,9.4,9.41,9.39,9.4,29200.0,6.36,6.3668,6.3532,6.36,29200.0
2007-01-05 11:00:00,9.4,9.4,9.34,9.35,47200.0,6.36,6.36,6.3194,6.3262,47200.0
2007-01-05 11:30:00,9.35,9.39,9.35,9.37,41600.0,6.3262,6.3532,6.3262,6.3397,41600.0
2007-01-05 12:00:00,9.38,9.39,9.37,9.39,18000.0,6.3465,6.3532,6.3397,6.3532,18000.0
2007-01-05 12:30:00,9.39,9.41,9.39,9.39,26400.0,6.3532,6.3668,6.3532,6.3532,26400.0
2007-01-05 13:00:00,9.39,9.41,9.39,9.41,29600.0,6.3532,6.3668,6.3532,6.3668,29600.0
2007-01-05 13:30:00,9.4,9.4,9.38,9.38,35200.0,6.36,6.36,6.3465,6.3465,35200.0
2007-01-05 14:00:00,9.38,9.4,9.37,9.39,62400.0,6.3465,6.36,6.3397,6.3532,62400.0
2007-01-05 14:30:00,9.39,9.39,9.36,9.37,45600.0,6.3532,6.3532,6.3329,6.3397,45600.0
2007-01-05 15:00:00,9.37,9.39,9.36,9.39,118400.0,6.3397,6.3532,6.3329,6.3532,118400.0
2007-01-05 15:30:00,9.39,9.42,9.38,9.39,113600.0,6.3532,6.3735,6.3465,6.3532,113600.0
2007-01-08 09:30:00,9.38,9.41,9.33,9.35,67600.0,6.3465,6.3668,6.3126,6.3262,67600.0
2007-01-08 10:00:00,9.34,9.37,9.32,9.34,54800.0,6.3194,6.3397,6.3059,6.3194,54800.0
2007-01-08 10:30:00,9.34,9.39,9.34,9.35,36000.0,6.3194,6.3532,6.3194,6.3262,36000.0
2007-01-08 11:00:00,9.35,9.4,9.35,9.38,39600.0,6.3262,6.36,6.3262,6.3465,39600.0
2007-01-08 11:30:00,9.37,9.38,9.36,9.36,38400.0,6.3397,6.3465,6.3329,6.3329,38400.0
2007-01-08 12:00:00,9.36,9.37,9.34,9.34,41600.0,6.3329,6.3397,6.3194,6.3194,41600.0
2007-01-08 12:30:00,9.34,9.35,9.33,9.34,30800.0,6.3194,6.3262,6.3126,6.3194,30800.0
2007-01-08 13:00:00,9.34,9.34,9.33,9.33,21200.0,6.3194,6.3194,6.3126,6.3126,21200.0
2007-01-08 13:30:00,9.33,9.35,9.31,9.34,46000.0,6.3126,6.3262,6.2991,6.3194,46000.0
2007-01-08 14:00:00,9.34,9.35,9.34,9.34,35200.0,6.3194,6.3262,6.3194,6.3194,35200.0
2007-01-08 14:30:00,9.34,9.35,9.33,9.34,35200.0,6.3194,6.3262,6.3126,6.3194,35200.0
2007-01-08 15:00:00,9.34,9.35,9.34,9.35,65600.0,6.3194,6.3262,6.3194,6.3262,65600.0
2007-01-08 15:30:00,9.34,9.36,9.34,9.35,120000.0,6.3194,6.3329,6.3194,6.3262,120000.0
2007-01-09 09:30:00,9.36,9.36,9.3,9.34,44800.0,6.3329,6.3329,6.2923,6.3194,44800.0
2007-01-09 10:00:00,9.34,9.38,9.34,9.37,63600.0,6.3194,6.3465,6.3194,6.3397,63600.0
2007-01-09 10:30:00,9.37,9.38,9.37,9.37,41200.0,6.3397,6.3465,6.3397,6.3397,41200.0
2007-01-09 11:00:00,9.38,9.38,9.34,9.35,117200.0,6.3465,6.3465,6.3194,6.3262,117200.0
2007-01-09 11:30:00,9.35,9.36,9.31,9.32,48000.0,6.3262,6.3329,6.2991,6.3059,48000.0
2007-01-09 12:00:00,9.32,9.32,9.3,9.3,34400.0,6.3059,6.3059,6.2923,6.2923,34400.0
2007-01-09 12:30:00,9.3,9.33,9.3,9.33,20000.0,6.2923,6.3126,6.2923,6.3126,20000.0
2007-01-09 13:00:00,9.33,9.35,9.31,9.32,67600.0,6.3126,6.3262,6.2991,6.3059,67600.0
2007-01-09 13:30:00,9.32,9.34,9.32,9.33,40400.0,6.3059,6.3194,6.3059,6.3126,40400.0
2007-01-09 14:00:00,9.34,9.34,9.3,9.31,105600.0,6.3194,6.3194,6.2923,6.2991,105600.0
2007-01-09 14:30:00,9.31,9.32,9.3,9.31,89200.0,6.2991,6.3059,6.2923,6.2991,89200.0
2007-01-09 15:00:00,9.31,9.31,9.29,9.31,139200.0,6.2991,6.2991,6.2856,6.2991,139200.0
2007-01-09 15:30:00,9.3,9.31,9.27,9.28,249200.0,6.2923,6.2991,6.272,6.2788,249200.0
2007-01-10 09:30:00,9.24,9.28,9.23,9.28,76000.0,6.2517,6.2788,6.245,6.2788,76000.0
2007-01-10 10:00:00,9.28,9.28,9.25,9.27,86400.0,6.2788,6.2788,6.2585,6.272,86400.0
2007-01-10 10:30:00,9.27,9.28,9.25,9.26,92800.0,6.272,6.2788,6.2585,6.2653,92800.0
2007-01-10 11:00:00,9.26,9.28,9.26,9.27,68800.0,6.2653,6.2788,6.2653,6.272,68800.0
2007-01-10 11:30:00,9.27,9.29,9.27,9.28,82400.0,6.272,6.2856,6.272,6.2788,82400.0
2007-01-10 12:00:00,9.28,9.28,9.27,9.27,57200.0,6.2788,6.2788,6.272,6.272,57200.0
2007-01-10 12:30:00,9.27,9.28,9.27,9.28,53200.0,6.272,6.2788,6.272,6.2788,53200.0
2007-01-10 13:00:00,9.28,9.29,9.28,9.29,51600.0,6.2788,6.2856,6.2788,6.2856,51600.0
2007-01-10 13:30:00,9.29,9.3,9.29,9.3,42400.0,6.2856,6.2923,6.2856,6.2923,42400.0
2007-01-10 14:00:00,9.3,9.31,9.29,9.3,61200.0,6.2923,6.2991,6.2856,6.2923,61200.0
2007-01-10 14:30:00,9.3,9.32,9.3,9.31,62000.0,6.2923,6.3059,6.2923,6.2991,62000.0
2007-01-10 15:00:00,9.31,9.32,9.31,9.31,48800.0,6.2991,6.3059,6.2991,6.2991,48800.0
2007-01-10 15:30:00,9.31,9.34,9.31,9.34,219200.0,6.2991,6.3194,6.2991,6.3194,219200.0
2007-01-11 09:30:00,9.36,9.44,9.36,9.43,70800.0,6.3329,6.3871,6.3329,6.3803,70800.0
2007-01-11 10:00:00,9.43,9.46,9.42,9.43,37600.0,6.3803,6.4006,6.3735,6.3803,37600.0
2007-01-11 10:30:00,9.44,9.45,9.43,9.45,28000.0,6.3871,6.3938,6.3803,6.3938,28000.0
2007-01-11 11:00:00,9.45,9.47,9.45,9.47,53200.0,6.3938,6.4074,6.3938,6.4074,53200.0
2007-01-11 11:30:00,9.46,9.47,9.46,9.46,16000.0,6.4006,6.4074,6.4006,6.4006,16000.0
2007-01-11 12:00:00,9.46,9.46,9.45,9.46,27200.0,6.4006,6.4006,6.3938,6.4006,27200.0
2007-01-11 12:30:00,9.46,9.46,9.45,9.45,33600.0,6.4006,6.4006,6.3938,6.3938,33600.0
2007-01-11 13:00:00,9.45,9.46,9.43,9.45,36000.0,6.3938,6.4006,6.3803,6.3938,36000.0
2007-01-11 13:30:00,9.45,9.47,9.44,9.45,21200.0,6.3938,6.4074,6.3871,6.3938,21200.0
2007-01-11 14:00:00,9.45,9.45,9.42,9.42,55600.0,6.3938,6.3938,6.3735,6.3735,55600.0
2007-01-11 14:30:00,9.43,9.46,9.43,9.46,30400.0,6.3803,6.4006,6.3803,6.4006,30400.0
2007-01-11 15:00:00,9.45,9.47,9.44,9.46,77200.0,6.3938,6.4074,6.3871,6.4006,77200.0
2007-01-11 15:30:00,9.45,9.46,9.44,9.46,102400.0,6.3938,6.4006,6.3871,6.4006,102400.0
2007-01-12 09:30:00,9.47,9.48,9.44,9.48,66800.0,6.4074,6.4141,6.3871,6.4141,66800.0
2007-01-12 10:00:00,9.49,9.51,9.45,9.46,70400.0,6.4209,6.4344,6.3938,6.4006,70400.0
2007-01-12 10:30:00,9.45,9.48,9.45,9.47,31200.0,6.3938,6.4141,6.3938,6.4074,31200.0
2007-01-12 11:00:00,9.47,9.5,9.46,9.46,204400.0,6.4074,6.4277,6.4006,6.4006,204400.0
2007-01-12 11:30:00,9.46,9.47,9.45,9.46,26800.0,6.4006,6.4074,6.3938,6.4006,26800.0
2007-01-12 12:00:00,9.46,9.46,9.44,9.44,27600.0,6.4006,6.4006,6.3871,6.3871,27600.0
2007-01-12 12:30:00,9.44,9.45,9.44,9.45,26800.0,6.3871,6.3938,6.3871,6.3938,26800.0
2007-01-12 13:00:00,9.44,9.44,9.43,9.43,24800.0,6.3871,6.3871,6.3803,6.3803,24800.0
2007-01-12 13:30:00,9.43,9.44,9.42,9.42,42000.0,6.3803,6.3871,6.3735,6.3735,42000.0
2007-01-12 14:00:00,9.42,9.43,9.41,9.42,39200.0,6.3735,6.3803,6.3668,6.3735,39200.0
2007-01-12 14:30:00,9.42,9.43,9.41,9.42,44400.0,6.3735,6.3803,6.3668,6.3735,44400.0
2007-01-12 15:00:00,9.42,9.42,9.41,9.41,53200.0,6.3735,6.3735,6.3668,6.3668,53200.0
2007-01-12 15:30:00,9.4,9.41,9.39,9.4,85600.0,6.36,6.3668,6.3532,6.36,85600.0
2007-01-16 09:30:00,9.45,9.49,9.42,9.45,58000.0,6.3938,6.4209,6.3735,6.3938,58000.0
2007-01-16 10:00:00,9.45,9.45,9.42,9.42,45600.0,6.3938,6.3938,6.3735,6.3735,45600.0
2007-01-16 10:30:00,9.42,9.43,9.39,9.39,42800.0,6.3735,6.3803,6.3532,6.3532,42800.0
2007-01-16 11:00:00,9.4,9.4,9.38,9.38,25200.0,6.36,6.36,6.3465,6.3465,25200.0
2007-01-16 11:30:00,9.38,9.39,9.38,9.38,23200.0,6.3465,6.3532,6.3465,6.3465,23200.0
2007-01-16 12:00:00,9.38,9.39,9.38,9.38,15200.0,6.3465,6.3532,6.3465,6.3465,15200.0
2007-01-16 12:30:00,9.38,9.39,9.37,9.38,42400.0,6.3465,6.3532,6.3397,6.3465,42400.0
2007-01-16 13:00:00,9.38,9.39,9.38,9.38,19200.0,6.3465,6.3532,6.3465,6.3465,19200.0
2007-01-16 13:30:00,9.38,9.38,9.36,9.37,19200.0,6.3465,6.3465,6.3329,6.3397,19200.0
2007-01-16 14:00:00,9.37,9.37,9.36,9.37,31600.0,6.3397,6.3397,6.3329,6.3397,31600.0
2007-01-16 14:30:00,9.37,9.37,9.35,9.36,44800.0,6.3397,6.3397,6.3262,6.3329,44800.0
2007-01-16 15:00:00,9.36,9.36,9.35,9.35,50400.0,6.3329,6.3329,6.3262,6.3262,50400.0
2007-01-16 15:30:00,9.36,9.36,9.31,9.34,344000.0,6.3329,6.3329,6.2991,6.3194,344000.0
2007-01-17 09:30:00,9.32,9.36,9.31,9.36,80400.0,6.3312,6.3583,6.3244,6.3583,80400.0
2007-01-17 10:00:00,9.35,9.35,9.33,9.35,27600.0,6.3515,6.3515,6.3379,6.3515,27600.0
2007-01-17 10:30:00,9.35,9.36,9.33,9.35,49600.0,6.3515,6.3583,6.3379,6.3515,49600.0
2007-01-17 11:00:00,9.34,9.38,9.34,9.37,53200.0,6.3447,6.3719,6.3447,6.3651,53200.0
2007-01-17 11:30:00,9.38,9.38,9.35,9.36,60800.0,6.3719,6.3719,6.3515,6.3583,60800.0
2007-01-17 12:00:00,9.36,9.37,9.36,9.36,15600.0,6.3583,6.3651,6.3583,6.3583,15600.0
2007-01-17 12:30:00,9.36,9.38,9.36,9.38,25200.0,6.3583,6.3719,6.3583,6.3719,25200.0
2007-01-17 13:00:00,9.38,9.38,9.36,9.38,33600.0,6.3719,6.3719,6.3583,6.3719,33600.0
2007-01-17 13:30:00,9.38,9.39,9.38,9.38,36800.0,6.3719,6.3787,6.3719,6.3719,36800.0
2007-01-17 14:00:00,9.38,9.39,9.37,9.38,74800.0,6.3719,6.3787,6.3651,6.3719,74800.0
2007-01-17 14:30:00,9.37,9.38,9.35,9.36,42400.0,6.3651,6.3719,6.3515,6.3583,42400.0
2007-01-17 15:00:00,9.36,9.37,9.36,9.37,46000.0,6.3583,6.3651,6.3583,6.3651,46000.0
2007-01-17 15:30:00,9.37,9.38,9.35,9.36,128800.0,6.3651,6.3719,6.3515,6.3583,128800.0
2007-01-18 09:30:00,9.34,9.43,9.32,9.43,80000.0,6.3447,6.4059,6.3312,6.4059,80000.0
2007-01-18 10:00:00,9.43,9.43,9.35,9.39,72000.0,6.4059,6.4059,6.3515,6.3787,72000.0
2007-01-18 10:30:00,9.39,9.4,9.38,9.39,32800.0,6.3787,6.3855,6.3719,6.3787,32800.0
2007-01-18 11:00:00,9.39,9.42,9.38,9.4,75600.0,6.3787,6.3991,6.3719,6.3855,75600.0
2007-01-18 11:30:00,9.41,9.43,9.4,9.41,25200.0,6.3923,6.4059,6.3855,6.3923,25200.0
2007-01-18 12:00:00,9.41,9.41,9.36,9.38,42800.0,6.3923,6.3923,6.3583,6.3719,42800.0
2007-01-18 12:30:00,9.38,9.38,9.36,9.37,20400.0,6.3719,6.3719,6.3583,6.3651,20400.0
2007-01-18 13:00:00,9.37,9.37,9.35,9.36,20400.0,6.3651,6.3651,6.3515,6.3583,20400.0
2007-01-18 13:30:00,9.36,9.37,9.35,9.36,24400.0,6.3583,6.3651,6.3515,6.3583,24400.0
2007-01-18 14:00:00,9.35,9.36,9.34,9.34,25200.0,6.3515,6.3583,6.3447,6.3447,25200.0
2007-01-18 14:30:00,9.34,9.34,9.33,9.34,34400.0,6.3447,6.3447,6.3379,6.3447,34400.0
2007-01-18 15:00:00,9.33,9.36,9.33,9.36,34000.0,6.3379,6.3583,6.3379,6.3583,34000.0
2007-01-18 15:30:00,9.36,9.36,9.32,9.32,103200.0,6.3583,6.3583,6.3312,6.3312,103200.0
2007-01-19 09:30:00,9.3,9.38,9.29,9.38,38800.0,6.3176,6.3719,6.3108,6.3719,38800.0
2007-01-19 10:00:00,9.38,9.38,9.35,9.36,61600.0,6.3719,6.3719,6.3515,6.3583,61600.0
2007-01-19 10:30:00,9.36,9.39,9.35,9.38,60800.0,6.3583,6.3787,6.3515,6.3719,60800.0
2007-01-19 11:00:00,9.38,9.4,9.36,9.37,44000.0,6.3719,6.3855,6.3583,6.3651,44000.0
2007-01-19 11:30:00,9.37,9.38,9.37,9.37,42000.0,6.3651,6.3719,6.3651,6.3651,42000.0
2007-01-19 12:00:00,9.37,9.38,9.36,9.37,36000.0,6.3651,6.3719,6.3583,6.3651,36000.0
2007-01-19 12:30:00,9.37,9.39,9.37,9.38,11200.0,6.3651,6.3787,6.3651,6.3719,11200.0
2007-01-19 13:00:00,9.38,9.41,9.38,9.4,30400.0,6.3719,6.3923,6.3719,6.3855,30400.0
2007-01-19 13:30:00,9.4,9.41,9.39,9.41,34000.0,6.3855,6.3923,6.3787,6.3923,34000.0
2007-01-19 14:00:00,9.41,9.43,9.41,9.42,65600.0,6.3923,6.4059,6.3923,6.3991,65600.0
2007-01-19 14:30:00,9.42,9.43,9.4,9.41,65600.0,6.3991,6.4059,6.3855,6.3923,65600.0
2007-01-19 15:00:00,9.41,9.42,9.41,9.41,36800.0,6.3923,6.3991,6.3923,6.3923,36800.0
2007-01-19 15:30:00,9.41,9.42,9.41,9.42,70400.0,6.3923,6.3991,6.3923,6.3991,70400.0
2007-01-22 09:30:00,9.4,9.43,9.39,9.43,38800.0,6.3855,6.4059,6.3787,6.4059,38800.0
2007-01-22 10:00:00,9.42,9.42,9.39,9.39,50000.0,6.3991,6.3991,6.3787,6.3787,50000.0
2007-01-22 10:30:00,9.39,9.4,9.38,9.4,51600.0,6.3787,6.3855,6.3719,6.3855,51600.0
2007-01-22 11:00:00,9.4,9.41,9.39,9.39,24400.0,6.3855,6.3923,6.3787,6.3787,24400.0
2007-01-22 11:30:00,9.39,9.4,9.38,9.4,30400.0,6.3787,6.3855,6.3719,6.3855,30400.0
2007-01-22 12:00:00,9.4,9.4,9.38,9.39,20400.0,6.3855,6.3855,6.3719,6.3787,20400.0
2007-01-22 12:30:00,9.39,9.4,9.37,9.38,25200.0,6.3787,6.3855,6.3651,6.3719,25200.0
2007-01-22 13:00:00,9.38,9.42,9.38,9.42,27200.0,6.3719,6.3991,6.3719,6.3991,27200.0
2007-01-22 13:30:00,9.42,9.43,9.4,9.4,34800.0,6.3991,6.4059,6.3855,6.3855,34800.0
2007-01-22 14:00:00,9.4,9.41,9.4,9.4,19600.0,6.3855,6.3923,6.3855,6.3855,19600.0
2007-01-22 14:30:00,9.4,9.41,9.4,9.41,28000.0,6.3855,6.3923,6.3855,6.3923,28000.0
2007-01-22 15:00:00,9.4,9.41,9.39,9.4,107200.0,6.3855,6.3923,6.3787,6.3855,107200.0
2007-01-22 15:30:00,9.4,9.4,9.39,9.4,94800.0,6.3855,6.3855,6.3787,6.3855,94800.0
2007-01-23 09:30:00,9.4,9.42,9.36,9.36,45200.0,6.3855,6.3991,6.3583,6.3583,45200.0
2007-01-23 10:00:00,9.35,9.42,9.35,9.41,53600.0,6.3515,6.3991,6.3515,6.3923,53600.0
2007-01-23 10:30:00,9.41,9.42,9.41,9.42,37200.0,6.3923,6.3991,6.3923,6.3991,37200.0
2007-01-23 11:00:00,9.42,9.46,9.42,9.45,58400.0,6.3991,6.4263,6.3991,6.4195,58400.0
2007-01-23 11:30:00,9.45,9.46,9.43,9.43,36800.0,6.4195,6.4263,6.4059,6.4059,36800.0
2007-01-23 12:00:00,9.43,9.43,9.41,9.42,21600.0,6.4059,6.4059,6.3923,6.3991,21600.0
2007-01-23 12:30:00,9.41,9.44,9.41,9.44,21200.0,6.3923,6.4127,6.3923,6.4127,21200.0
2007-01-23 13:00:00,9.44,9.45,9.44,9.45,24800.0,6.4127,6.4195,6.4127,6.4195,24800.0
2007-01-23 13:30:00,9.45,9.47,9.44,9.47,37600.0,6.4195,6.4331,6.4127,6.4331,37600.0
2007-01-23 14:00:00,9.47,9.47,9.42,9.42,33200.0,6.4331,6.4331,6.3991,6.3991,33200.0
2007-01-23 14:30:00,9.42,9.42,9.4,9.42,26800.0,6.3991,6.3991,6.3855,6.3991,26800.0
2007-01-23 15:00:00,9.41,9.42,9.41,9.41,64000.0,6.3923,6.3991,6.3923,6.3923,64000.0
2007-01-23 15:30:00,9.41,9.42,9.39,9.4,94000.0,6.3923,6.3991,6.3787,6.3855,94000.0
2007-01-24 09:30:00,9.41,9.47,9.4,9.47,69600.0,6.3923,6.4331,6.3855,6.4331,69600.0
2007-01-24 10:00:00,9.47,9.49,9.47,9.47,40000.0,6.4331,6.4466,6.4331,6.4331,40000.0
2007-01-24 10:30:00,9.46,9.47,9.46,9.47,26400.0,6.4263,6.4331,6.4263,6.4331,26400.0
2007-01-24 11:00:00,9.47,9.47,9.46,9.46,19200.0,6.4331,6.4331,6.4263,6.4263,19200.0
2007-01-24 11:30:00,9.46,9.46,9.44,9.44,14400.0,6.4263,6.4263,6.4127,6.4127,14400.0
2007-01-24 12:00:00,9.44,9.45,9.43,9.44,8800.0,6.4127,6.4195,6.4059,6.4127,8800.0
2007-01-24 12:30:00,9.44,9.44,9.42,9.42,13200.0,6.4127,6.4127,6.3991,6.3991,13200.0
2007-01-24 13:00:00,9.42,9.44,9.42,9.43,17600.0,6.3991,6.4127,6.3991,6.4059,17600.0
2007-01-24 13:30:00,9.43,9.46,9.43,9.45,18000.0,6.4059,6.4263,6.4059,6.4195,18000.0
2007-01-24 14:00:00,9.45,9.45,9.42,9.44,19200.0,6.4195,6.4195,6.3991,6.4127,19200.0
2007-01-24 14:30:00,9.44,9.45,9.43,9.44,33600.0,6.4127,6.4195,6.4059,6.4127,33600.0
2007-01-24 15:00:00,9.44,9.46,9.44,9.45,26400.0,6.4127,6.4263,6.4127,6.4195,26400.0
2007-01-24 15:30:00,9.45,9.46,9.44,9.46,72400.0,6.4195,6.4263,6.4127,6.4263,72400.0
2007-01-25 09:30:00,9.46,9.46,9.42,9.43,40000.0,6.4263,6.4263,6.3991,6.4059,40000.0
2007-01-25 10:00:00,9.43,9.45,9.43,9.45,75200.0,6.4059,6.4195,6.4059,6.4195,75200.0
2007-01-25 10:30:00,9.45,9.46,9.44,9.46,54000.0,6.4195,6.4263,6.4127,6.4263,54000.0
2007-01-25 11:00:00,9.46,9.47,9.45,9.47,62400.0,6.4263,6.4331,6.4195,6.4331,62400.0
2007-01-25 11:30:00,9.47,9.47,9.45,9.45,34800.0,6.4331,6.4331,6.4195,6.4195,34800.0
2007-01-25 12:00:00,9.45,9.47,9.45,9.46,61200.0,6.4195,6.4331,6.4195,6.4263,61200.0
2007-01-25 12:30:00,9.47,9.47,9.45,9.46,87600.0,6.4331,6.4331,6.4195,6.4263,87600.0
2007-01-25 13:00:00,9.46,9.48,9.46,9.46,23600.0,6.4263,6.4398,6.4263,6.4263,23600.0
2007-01-25 13:30:00,9.46,9.47,9.45,9.46,134000.0,6.4263,6.4331,6.4195,6.4263,134000.0
2007-01-25 14:00:00,9.46,9.46,9.44,9.44,34000.0,6.4263,6.4263,6.4127,6.4127,34000.0
2007-01-25 14:30:00,9.44,9.45,9.44,9.45,88000.0,6.4127,6.4195,6.4127,6.4195,88000.0
2007-01-25 15:00:00,9.45,9.46,9.44,9.44,87600.0,6.4195,6.4263,6.4127,6.4127,87600.0
2007-01-25 15:30:00,9.45,9.47,9.44,9.46,165200.0,6.4195,6.4331,6.4127,6.4263,165200.0
2007-01-26 09:30:00,9.46,9.46,9.36,9.37,88400.0,6.4263,6.4263,6.3583,6.3651,88400.0
2007-01-26 10:00:00,9.38,9.41,9.31,9.34,67200.0,6.3719,6.3923,6.3244,6.3447,67200.0
2007-01-26 10:30:00,9.34,9.38,9.33,9.38,64000.0,6.3447,6.3719,6.3379,6.3719,64000.0
2007-01-26 11:00:00,9.37,9.38,9.35,9.35,19600.0,6.3651,6.3719,6.3515,6.3515,19600.0
2007-01-26 11:30:00,9.35,9.35,9.33,9.33,32800.0,6.3515,6.3515,6.3379,6.3379,32800.0
2007-01-26 12:00:00,9.33,9.34,9.31,9.31,68800.0,6.3379,6.3447,6.3244,6.3244,68800.0
2007-01-26 12:30:00,9.31,9.31,9.29,9.29,57600.0,6.3244,6.3244,6.3108,6.3108,57600.0
2007-01-26 13:00:00,9.29,9.3,9.29,9.3,47600.0,6.3108,6.3176,6.3108,6.3176,47600.0
2007-01-26 13:30:00,9.3,9.3,9.29,9.29,52400.0,6.3176,6.3176,6.3108,6.3108,52400.0
2007-01-26 14:00:00,9.3,9.32,9.29,9.31,216400.0,6.3176,6.3312,6.3108,6.3244,216400.0
2007-01-26 14:30:00,9.31,9.34,9.31,9.32,52400.0,6.3244,6.3447,6.3244,6.3312,52400.0
2007-01-26 15:00:00,9.32,9.34,9.32,9.33,26000.0,6.3312,6.3447,6.3312,6.3379,26000.0
2007-01-26 15:30:00,9.33,9.34,9.32,9.33,60800.0,6.3379,6.3447,6.3312,6.3379,60800.0
2007-01-29 09:30:00,9.34,9.37,9.33,9.37,56800.0,6.3447,6.3651,6.3379,6.3651,56800.0
2007-01-29 10:00:00,9.36,9.39,9.35,9.37,51200.0,6.3583,6.3787,6.3515,6.3651,51200.0
2007-01-29 10:30:00,9.37,9.4,9.37,9.38,74400.0,6.3651,6.3855,6.3651,6.3719,74400.0
2007-01-29 11:00:00,9.38,9.39,9.37,9.39,45600.0,6.3719,6.3787,6.3651,6.3787,45600.0
2007-01-29 11:30:00,9.38,9.4,9.38,9.4,14000.0,6.3719,6.3855,6.3719,6.3855,14000.0
2007-01-29 12:00:00,9.39,9.42,9.39,9.41,23200.0,6.3787,6.3991,6.3787,6.3923,23200.0
2007-01-29 12:30:00,9.4,9.4,9.37,9.38,32000.0,6.3855,6.3855,6.3651,6.3719,32000.0
2007-01-29 13:00:00,9.38,9.39,9.37,9.38,29200.0,6.3719,6.3787,6.3651,6.3719,29200.0
2007-01-29 13:30:00,9.38,9.38,9.35,9.35,45200.0,6.3719,6.3719,6.3515,6.3515,45200.0
2007-01-29 14:00:00,9.35,9.37,9.32,9.35,76800.0,6.3515,6.3651,6.3312,6.3515,76800.0
2007-01-29 14:30:00,9.35,9.37,9.35,9.36,62000.0,6.3515,6.3651,6.3515,6.3583,62000.0
2007-01-29 15:00:00,9.35,9.38,9.34,9.35,182400.0,6.3515,6.3719,6.3447,6.3515,182400.0
2007-01-29 15:30:00,9.35,9.37,9.34,9.34,272000.0,6.3515,6.3651,6.3447,6.3447,272000.0
2007-01-30 09:30:00,9.34,9.38,9.31,9.36,45600.0,6.3447,6.3719,6.3244,6.3583,45600.0
2007-01-30 10:00:00,9.37,9.38,9.35,9.38,28400.0,6.3651,6.3719,6.3515,6.3719,28400.0
2007-01-30 10:30:00,9.38,9.39,9.37,9.38,42800.0,6.3719,6.3787,6.3651,6.3719,42800.0
2007-01-30 11:00:00,9.39,9.41,9.39,9.41,46000.0,6.3787,6.3923,6.3787,6.3923,46000.0
2007-01-30 11:30:00,9.4,9.4,9.39,9.39,15200.0,6.3855,6.3855,6.3787,6.3787,15200.0
2007-01-30 12:00:00,9.39,9.39,9.38,9.39,10400.0,6.3787,6.3787,6.3719,6.3787,10400.0
2007-01-30 12:30:00,9.39,9.41,9.38,9.39,12800.0,6.3787,6.3923,6.3719,6.3787,12800.0
2007-01-30 13:00:00,9.39,9.39,9.38,9.38,33200.0,6.3787,6.3787,6.3719,6.3719,33200.0
2007-01-30 13:30:00,9.39,9.39,9.38,9.39,17200.0,6.3787,6.3787,6.3719,6.3787,17200.0
2007-01-30 14:00:00,9.38,9.4,9.38,9.38,25200.0,6.3719,6.3855,6.3719,6.3719,25200.0
2007-01-30 14:30:00,9.38,9.38,9.38,9.38,18000.0,6.3719,6.3719,6.3719,6.3719,18000.0
2007-01-30 15:00:00,9.39,9.39,9.38,9.38,24000.0,6.3787,6.3787,6.3719,6.3719,24000.0
2007-01-30 15:30:00,9.38,9.41,9.38,9.39,108800.0,6.3719,6.3923,6.3719,6.3787,108800.0
2007-01-31 09:30:00,9.38,9.38,9.35,9.35,50000.0,6.3719,6.3719,6.3515,6.3515,50000.0
2007-01-31 10:00:00,9.35,9.36,9.34,9.36,30000.0,6.3515,6.3583,6.3447,6.3583,30000.0
2007-01-31 10:30:00,9.37,9.39,9.36,9.39,16000.0,6.3651,6.3787,6.3583,6.3787,16000.0
2007-01-31 11:00:00,9.38,9.38,9.36,9.37,16800.0,6.3719,6.3719,6.3583,6.3651,16800.0
2007-01-31 11:30:00,9.38,9.38,9.36,9.38,116800.0,6.3719,6.3719,6.3583,6.3719,116800.0
2007-01-31 12:00:00,9.38,9.38,9.36,9.36,142800.0,6.3719,6.3719,6.3583,6.3583,142800.0
2007-01-31 12:30:00,9.37,9.38,9.35,9.37,39200.0,6.3651,6.3719,6.3515,6.3651,39200.0
2007-01-31 13:00:00,9.38,9.39,9.37,9.39,56800.0,6.3719,6.3787,6.3651,6.3787,56800.0
2007-01-31 13:30:00,9.39,9.41,9.38,9.4,55200.0,6.3787,6.3923,6.3719,6.3855,55200.0
2007-01-31 14:00:00,9.41,9.45,9.41,9.43,93600.0,6.3923,6.4195,6.3923,6.4059,93600.0
2007-01-31 14:30:00,9.43,9.47,9.43,9.47,103200.0,6.4059,6.4331,6.4059,6.4331,103200.0
2007-01-31 15:00:00,9.47,9.49,9.47,9.49,103600.0,6.4331,6.4466,6.4331,6.4466,103600.0
2007-01-31 15:30:00,9.48,9.49,9.46,9.47,166800.0,6.4398,6.4466,6.4263,6.4331,166800.0
2007-02-01 09:30:00,9.47,9.49,9.43,9.44,157200.0,6.4331,6.4466,6.4059,6.4127,157200.0
2007-02-01 10:00:00,9.44,9.47,9.4,9.4,93200.0,6.4127,6.4331,6.3855,6.3855,93200.0
2007-02-01 10:30:00,9.4,9.43,9.39,9.41,74800.0,6.3855,6.4059,6.3787,6.3923,74800.0
2007-02-01 11:00:00,9.4,9.4,9.38,9.38,75200.0,6.3855,6.3855,6.3719,6.3719,75200.0
2007-02-01 11:30:00,9.38,9.41,9.37,9.4,38000.0,6.3719,6.3923,6.3651,6.3855,38000.0
2007-02-01 12:00:00,9.4,9.4,9.38,9.38,40400.0,6.3855,6.3855,6.3719,6.3719,40400.0
2007-02-01 12:30:00,9.4,9.41,9.4,9.41,22400.0,6.3855,6.3923,6.3855,6.3923,22400.0
2007-02-01 13:00:00,9.41,9.43,9.41,9.43,34400.0,6.3923,6.4059,6.3923,6.4059,34400.0
2007-02-01 13:30:00,9.43,9.45,9.42,9.44,21200.0,6.4059,6.4195,6.3991,6.4127,21200.0
2007-02-01 14:00:00,9.45,9.46,9.44,9.46,42000.0,6.4195,6.4263,6.4127,6.4263,42000.0
2007-02-01 14:30:00,9.46,9.46,9.45,9.45,33200.0,6.4263,6.4263,6.4195,6.4195,33200.0
2007-02-01 15:00:00,9.45,9.47,9.45,9.47,52000.0,6.4195,6.4331,6.4195,6.4331,52000.0
2007-02-01 15:30:00,9.47,9.48,9.45,9.48,130800.0,6.4331,6.4398,6.4195,6.4398,130800.0
2007-02-02 09:30:00,9.48,9.48,9.43,9.44,38800.0,6.4398,6.4398,6.4059,6.4127,38800.0
2007-02-02 10:00:00,9.45,9.47,9.44,9.46,25600.0,6.4195,6.4331,6.4127,6.4263,25600.0
2007-02-02 10:30:00,9.46,9.47,9.46,9.47,22000.0,6.4263,6.4331,6.4263,6.4331,22000.0
2007-02-02 11:00:00,9.47,9.47,9.46,9.46,34800.0,6.4331,6.4331,6.4263,6.4263,34800.0
2007-02-02 11:30:00,9.46,9.46,9.42,9.43,56800.0,6.4263,6.4263,6.3991,6.4059,56800.0
2007-02-02 12:00:00,9.42,9.44,9.41,9.43,77600.0,6.3991,6.4127,6.3923,6.4059,77600.0
2007-02-02 12:30:00,9.43,9.44,9.43,9.44,16400.0,6.4059,6.4127,6.4059,6.4127,16400.0
2007-02-02 13:00:00,9.44,9.45,9.42,9.42,13200.0,6.4127,6.4195,6.3991,6.3991,13200.0
2007-02-02 13:30:00,9.42,9.45,9.42,9.43,38800.0,6.3991,6.4195,6.3991,6.4059,38800.0
2007-02-02 14:00:00,9.43,9.45,9.43,9.44,22400.0,6.4059,6.4195,6.4059,6.4127,22400.0
2007-02-02 14:30:00,9.44,9.46,9.44,9.45,34800.0,6.4127,6.4263,6.4127,6.4195,34800.0
2007-02-02 15:00:00,9.45,9.46,9.43,9.46,74000.0,6.4195,6.4263,6.4059,6.4263,74000.0
2007-02-02 15:30:00,9.45,9.47,9.45,9.46,101600.0,6.4195,6.4331,6.4195,6.4263,101600.0
2007-02-05 09:30:00,9.45,9.45,9.37,9.37,43200.0,6.4195,6.4195,6.3651,6.3651,43200.0
2007-02-05 10:00:00,9.37,9.39,9.35,9.37,76400.0,6.3651,6.3787,6.3515,6.3651,76400.0
2007-02-05 10:30:00,9.37,9.39,9.37,9.38,28000.0,6.3651,6.3787,6.3651,6.3719,28000.0
2007-02-05 11:00:00,9.38,9.38,9.36,9.37,36000.0,6.3719,6.3719,6.3583,6.3651,36000.0
2007-02-05 11:30:00,9.37,9.38,9.36,9.36,30400.0,6.3651,6.3719,6.3583,6.3583,30400.0
2007-02-05 12:00:00,9.36,9.36,9.35,9.35,27600.0,6.3583,6.3583,6.3515,6.3515,27600.0
2007-02-05 12:30:00,9.35,9.38,9.35,9.38,29600.0,6.3515,6.3719,6.3515,6.3719,29600.0
2007-02-05 13:00:00,9.38,9.38,9.35,9.38,88800.0,6.3719,6.3719,6.3515,6.3719,88800.0
2007-02-05 13:30:00,9.38,9.39,9.38,9.39,36000.0,6.3719,6.3787,6.3719,6.3787,36000.0
2007-02-05 14:00:00,9.39,9.4,9.39,9.4,44000.0,6.3787,6.3855,6.3787,6.3855,44000.0
2007-02-05 14:30:00,9.4,9.42,9.4,9.42,166000.0,6.3855,6.3991,6.3855,6.3991,166000.0
2007-02-05 15:00:00,9.41,9.42,9.4,9.4,79600.0,6.3923,6.3991,6.3855,6.3855,79600.0
2007-02-05 15:30:00,9.4,9.4,9.39,9.39,103600.0,6.3855,6.3855,6.3787,6.3787,103600.0
2007-02-06 09:30:00,9.44,9.44,9.39,9.41,62800.0,6.4127,6.4127,6.3787,6.3923,62800.0
2007-02-06 10:00:00,9.41,9.44,9.41,9.44,30400.0,6.3923,6.4127,6.3923,6.4127,30400.0
2007-02-06 10:30:00,9.44,9.45,9.41,9.41,43200.0,6.4127,6.4195,6.3923,6.3923,43200.0
2007-02-06 11:00:00,9.41,9.44,9.41,9.43,20800.0,6.3923,6.4127,6.3923,6.4059,20800.0
2007-02-06 11:30:00,9.43,9.44,9.43,9.44,30000.0,6.4059,6.4127,6.4059,6.4127,30000.0
2007-02-06 12:00:00,9.43,9.44,9.43,9.44,15600.0,6.4059,6.4127,6.4059,6.4127,15600.0
2007-02-06 12:30:00,9.43,9.44,9.42,9.44,18400.0,6.4059,6.4127,6.3991,6.4127,18400.0
2007-02-06 13:00:00,9.44,9.47,9.44,9.46,54400.0,6.4127,6.4331,6.4127,6.4263,54400.0
2007-02-06 13:30:00,9.46,9.47,9.46,9.47,69200.0,6.4263,6.4331,6.4263,6.4331,69200.0
2007-02-06 14:00:00,9.48,9.48,9.45,9.46,59200.0,6.4398,6.4398,6.4195,6.4263,59200.0
2007-02-06 14:30:00,9.47,9.49,9.46,9.48,47600.0,6.4331,6.4466,6.4263,6.4398,47600.0
2007-02-06 15:00:00,9.49,9.49,9.47,9.48,103200.0,6.4466,6.4466,6.4331,6.4398,103200.0
2007-02-06 15:30:00,9.48,9.49,9.47,9.48,145200.0,6.4398,6.4466,6.4331,6.4398,145200.0
2007-02-07 09:30:00,9.49,9.49,9.42,9.44,50400.0,6.4466,6.4466,6.3991,6.4127,50400.0
2007-02-07 10:00:00,9.44,9.45,9.42,9.44,65200.0,6.4127,6.4195,6.3991,6.4127,65200.0
2007-02-07 10:30:00,9.44,9.47,9.44,9.46,24400.0,6.4127,6.4331,6.4127,6.4263,24400.0
2007-02-07 11:00:00,9.46,9.47,9.46,9.47,29600.0,6.4263,6.4331,6.4263,6.4331,29600.0
2007-02-07 11:30:00,9.47,9.47,9.44,9.44,36000.0,6.4331,6.4331,6.4127,6.4127,36000.0
2007-02-07 12:00:00,9.44,9.46,9.44,9.45,16800.0,6.4127,6.4263,6.4127,6.4195,16800.0
2007-02-07 12:30:00,9.44,9.46,9.44,9.44,27200.0,6.4127,6.4263,6.4127,6.4127,27200.0
2007-02-07 13:00:00,9.45,9.46,9.44,9.46,17200.0,6.4195,6.4263,6.4127,6.4263,17200.0
2007-02-07 13:30:00,9.45,9.46,9.45,9.46,20400.0,6.4195,6.4263,6.4195,6.4263,20400.0
2007-02-07 14:00:00,9.45,9.47,9.45,9.47,46000.0,6.4195,6.4331,6.4195,6.4331,46000.0
2007-02-07 14:30:00,9.47,9.48,9.45,9.48,60000.0,6.4331,6.4398,6.4195,6.4398,60000.0
2007-02-07 15:00:00,9.47,9.51,9.47,9.5,137600.0,6.4331,6.4602,6.4331,6.4534,137600.0
2007-02-07 15:30:00,9.5,9.52,9.5,9.52,196000.0,6.4534,6.467,6.4534,6.467,196000.0
2007-02-09 09:30:00,9.49,9.49,9.43,9.46,52400.0,6.4466,6.4466,6.4059,6.4263,52400.0
2007-02-09 10:00:00,9.46,9.49,9.46,9.49,24000.0,6.4263,6.4466,6.4263,6.4466,24000.0
2007-02-09 10:30:00,9.49,9.52,9.49,9.51,57600.0,6.4466,6.467,6.4466,6.4602,57600.0
2007-02-09 11:00:00,9.51,9.51,9.5,9.51,42400.0,6.4602,6.4602,6.4534,6.4602,42400.0
2007-02-09 11:30:00,9.5,9.51,9.5,9.51,30800.0,6.4534,6.4602,6.4534,6.4602,30800.0
2007-02-09 12:00:00,9.51,9.51,9.49,9.5,50800.0,6.4602,6.4602,6.4466,6.4534,50800.0
2007-02-09 12:30:00,9.5,9.5,9.49,9.49,34000.0,6.4534,6.4534,6.4466,6.4466,34000.0
2007-02-09 13:00:00,9.49,9.51,9.49,9.5,40400.0,6.4466,6.4602,6.4466,6.4534,40400.0
2007-02-09 13:30:00,9.5,9.52,9.49,9.5,189600.0,6.4534,6.467,6.4466,6.4534,189600.0
2007-02-09 14:00:00,9.51,9.53,9.5,9.51,135200.0,6.4602,6.4738,6.4534,6.4602,135200.0
2007-02-09 14:30:00,9.51,9.51,9.49,9.49,28400.0,6.4602,6.4602,6.4466,6.4466,28400.0
2007-02-09 15:00:00,9.5,9.51,9.49,9.5,28400.0,6.4534,6.4602,6.4466,6.4534,28400.0
2007-02-09 15:30:00,9.51,9.51,9.47,9.49,67200.0,6.4602,6.4602,6.4331,6.4466,67200.0
2007-02-12 09:30:00,9.5,9.51,9.47,9.49,60800.0,6.4534,6.4602,6.4331,6.4466,60800.0
2007-02-12 10:00:00,9.48,9.5,9.47,9.48,91200.0,6.4398,6.4534,6.4331,6.4398,91200.0
2007-02-12 10:30:00,9.48,9.5,9.48,9.5,80000.0,6.4398,6.4534,6.4398,6.4534,80000.0
2007-02-12 11:00:00,9.5,9.51,9.49,9.49,36000.0,6.4534,6.4602,6.4466,6.4466,36000.0
2007-02-12 11:30:00,9.49,9.51,9.49,9.49,51200.0,6.4466,6.4602,6.4466,6.4466,51200.0
2007-02-12 12:00:00,9.49,9.49,9.47,9.47,38800.0,6.4466,6.4466,6.4331,6.4331,38800.0
2007-02-12 12:30:00,9.47,9.49,9.47,9.47,34800.0,6.4331,6.4466,6.4331,6.4331,34800.0
2007-02-12 13:00:00,9.47,9.48,9.47,9.47,30800.0,6.4331,6.4398,6.4331,6.4331,30800.0
2007-02-12 13:30:00,9.47,9.47,9.45,9.47,57200.0,6.4331,6.4331,6.4195,6.4331,57200.0
2007-02-12 14:00:00,9.47,9.47,9.46,9.47,62800.0,6.4331,6.4331,6.4263,6.4331,62800.0
2007-02-12 14:30:00,9.47,9.48,9.47,9.47,51200.0,6.4331,6.4398,6.4331,6.4331,51200.0
2007-02-12 15:00:00,9.48,9.51,9.47,9.51,104800.0,6.4398,6.4602,6.4331,6.4602,104800.0
2007-02-12 15:30:00,9.51,9.51,9.5,9.5,142400.0,6.4602,6.4602,6.4534,6.4534,142400.0
2007-02-13 09:30:00,9.53,9.53,9.5,9.51,28400.0,6.4738,6.4738,6.4534,6.4602,28400.0
2007-02-13 10:00:00,9.52,9.55,9.52,9.55,32000.0,6.467,6.4874,6.467,6.4874,32000.0
2007-02-13 10:30:00,9.54,9.55,9.54,9.55,40400.0,6.4806,6.4874,6.4806,6.4874,40400.0
2007-02-13 11:00:00,9.55,9.58,9.54,9.57,54000.0,6.4874,6.5078,6.4806,6.501,54000.0
2007-02-13 11:30:00,9.57,9.59,9.57,9.59,32000.0,6.501,6.5146,6.501,6.5146,32000.0
2007-02-13 12:00:00,9.59,9.6,9.59,9.6,32000.0,6.5146,6.5214,6.5146,6.5214,32000.0
2007-02-13 12:30:00,9.6,9.62,9.6,9.61,28800.0,6.5214,6.5349,6.5214,6.5282,28800.0
2007-02-13 13:00:00,9.61,9.62,9.6,9.61,26400.0,6.5282,6.5349,6.5214,6.5282,26400.0
2007-02-13 13:30:00,9.61,9.61,9.61,9.61,25200.0,6.5282,6.5282,6.5282,6.5282,25200.0
2007-02-13 14:00:00,9.61,9.61,9.61,9.61,34000.0,6.5282,6.5282,6.5282,6.5282,34000.0
2007-02-13 14:30:00,9.61,9.61,9.59,9.6,53600.0,6.5282,6.5282,6.5146,6.5214,53600.0
2007-02-13 15:00:00,9.61,9.61,9.6,9.61,90000.0,6.5282,6.5282,6.5214,6.5282,90000.0
2007-02-13 15:30:00,9.61,9.63,9.6,9.63,202000.0,6.5282,6.5417,6.5214,6.5417,202000.0
2007-02-14 09:30:00,9.63,9.66,9.63,9.65,59200.0,6.5417,6.5621,6.5417,6.5553,59200.0
2007-02-14 10:00:00,9.66,9.68,9.65,9.66,54000.0,6.5621,6.5757,6.5553,6.5621,54000.0
2007-02-14 10:30:00,9.66,9.66,9.64,9.65,55600.0,6.5621,6.5621,6.5485,6.5553,55600.0
2007-02-14 11:00:00,9.66,9.7,9.66,9.69,68400.0,6.5621,6.5893,6.5621,6.5825,68400.0
2007-02-14 11:30:00,9.69,9.7,9.68,9.69,74000.0,6.5825,6.5893,6.5757,6.5825,74000.0
2007-02-14 12:00:00,9.7,9.72,9.7,9.71,98000.0,6.5893,6.6029,6.5893,6.5961,98000.0
2007-02-14 12:30:00,9.71,9.73,9.71,9.72,61600.0,6.5961,6.6097,6.5961,6.6029,61600.0
2007-02-14 13:00:00,9.72,9.72,9.71,9.71,49200.0,6.6029,6.6029,6.5961,6.5961,49200.0
2007-02-14 13:30:00,9.71,9.72,9.71,9.71,67200.0,6.5961,6.6029,6.5961,6.5961,67200.0
2007-02-14 14:00:00,9.71,9.71,9.71,9.71,89600.0,6.5961,6.5961,6.5961,6.5961,89600.0
2007-02-14 14:30:00,9.71,9.71,9.7,9.71,55600.0,6.5961,6.5961,6.5893,6.5961,55600.0
2007-02-14 15:00:00,9.71,9.72,9.7,9.71,117600.0,6.5961,6.6029,6.5893,6.5961,117600.0
2007-02-14 15:30:00,9.71,9.74,9.7,9.74,246000.0,6.5961,6.6165,6.5893,6.6165,246000.0
2007-02-15 09:30:00,9.74,9.75,9.69,9.7,166400.0,6.6165,6.6233,6.5825,6.5893,166400.0
2007-02-15 10:00:00,9.7,9.72,9.68,9.68,56000.0,6.5893,6.6029,6.5757,6.5757,56000.0
2007-02-15 10:30:00,9.68,9.69,9.65,9.69,168400.0,6.5757,6.5825,6.5553,6.5825,168400.0
2007-02-15 11:00:00,9.68,9.69,9.65,9.69,103200.0,6.5757,6.5825,6.5553,6.5825,103200.0
2007-02-15 11:30:00,9.69,9.72,9.68,9.72,130400.0,6.5825,6.6029,6.5757,6.6029,130400.0
2007-02-15 12:00:00,9.72,9.72,9.71,9.71,92400.0,6.6029,6.6029,6.5961,6.5961,92400.0
2007-02-15 12:30:00,9.71,9.76,9.71,9.76,102800.0,6.5961,6.6301,6.5961,6.6301,102800.0
2007-02-15 13:00:00,9.76,9.77,9.73,9.73,80000.0,6.6301,6.6368,6.6097,6.6097,80000.0
2007-02-15 13:30:00,9.74,9.74,9.72,9.73,78000.0,6.6165,6.6165,6.6029,6.6097,78000.0
2007-02-15 14:00:00,9.72,9.74,9.72,9.74,70000.0,6.6029,6.6165,6.6029,6.6165,70000.0
2007-02-15 14:30:00,9.74,9.75,9.74,9.74,69200.0,6.6165,6.6233,6.6165,6.6165,69200.0
2007-02-15 15:00:00,9.74,9.75,9.71,9.74,162800.0,6.6165,6.6233,6.5961,6.6165,162800.0
2007-02-15 15:30:00,9.74,9.79,9.74,9.77,295600.0,6.6165,6.6504,6.6165,6.6368,295600.0
2007-02-16 09:30:00,9.63,9.69,9.54,9.64,196800.0,6.5417,6.5825,6.4806,6.5485,196800.0
2007-02-16 10:00:00,9.64,9.64,9.54,9.55,180800.0,6.5485,6.5485,6.4806,6.4874,180800.0
2007-02-16 10:30:00,9.55,9.56,9.5,9.56,203200.0,6.4874,6.4942,6.4534,6.4942,203200.0
2007-02-16 11:00:00,9.56,9.56,9.49,9.54,113200.0,6.4942,6.4942,6.4466,6.4806,113200.0
2007-02-16 11:30:00,9.54,9.58,9.5,9.57,111200.0,6.4806,6.5078,6.4534,6.501,111200.0
2007-02-16 12:00:00,9.57,9.6,9.53,9.54,150800.0,6.501,6.5214,6.4738,6.4806,150800.0
2007-02-16 12:30:00,9.55,9.57,9.53,9.54,76800.0,6.4874,6.501,6.4738,6.4806,76800.0
2007-02-16 13:00:00,9.54,9.57,9.53,9.56,80000.0,6.4806,6.501,6.4738,6.4942,80000.0
2007-02-16 13:30:00,9.56,9.57,9.55,9.56,105200.0,6.4942,6.501,6.4874,6.4942,105200.0
2007-02-16 14:00:00,9.56,9.57,9.55,9.56,91600.0,6.4942,6.501,6.4874,6.4942,91600.0
2007-02-16 14:30:00,9.56,9.6,9.56,9.6,129200.0,6.4942,6.5214,6.4942,6.5214,129200.0
2007-02-16 15:00:00,9.6,9.6,9.55,9.56,134800.0,6.5214,6.5214,6.4874,6.4942,134800.0
2007-02-16 15:30:00,9.56,9.56,9.51,9.51,276400.0,6.4942,6.4942,6.4602,6.4602,276400.0
2007-02-20 09:30:00,9.51,9.52,9.35,9.36,99600.0,6.4602,6.467,6.3515,6.3583,99600.0
2007-02-20 10:00:00,9.36,9.41,9.35,9.4,153200.0,6.3583,6.3923,6.3515,6.3855,153200.0
2007-02-20 10:30:00,9.41,9.41,9.38,9.4,78000.0,6.3923,6.3923,6.3719,6.3855,78000.0
2007-02-20 11:00:00,9.4,9.41,9.39,9.41,135200.0,6.3855,6.3923,6.3787,6.3923,135200.0
2007-02-20 11:30:00,9.41,9.45,9.41,9.44,71600.0,6.3923,6.4195,6.3923,6.4127,71600.0
2007-02-20 12:00:00,9.44,9.46,9.43,9.43,138800.0,6.4127,6.4263,6.4059,6.4059,138800.0
2007-02-20 12:30:00,9.43,9.44,9.42,9.44,95200.0,6.4059,6.4127,6.3991,6.4127,95200.0
2007-02-20 13:00:00,9.44,9.51,9.43,9.51,156000.0,6.4127,6.4602,6.4059,6.4602,156000.0
2007-02-20 13:30:00,9.51,9.53,9.48,9.48,96800.0,6.4602,6.4738,6.4398,6.4398,96800.0
2007-02-20 14:00:00,9.48,9.48,9.46,9.46,124400.0,6.4398,6.4398,6.4263,6.4263,124400.0
2007-02-20 14:30:00,9.46,9.49,9.44,9.49,131200.0,6.4263,6.4466,6.4127,6.4466,131200.0
2007-02-20 15:00:00,9.49,9.5,9.47,9.48,140800.0,6.4466,6.4534,6.4331,6.4398,140800.0
2007-02-20 15:30:00,9.48,9.48,9.46,9.46,289200.0,6.4398,6.4398,6.4263,6.4263,289200.0
2007-02-21 09:30:00,9.43,9.5,9.42,9.5,120000.0,6.4059,6.4534,6.3991,6.4534,120000.0
2007-02-21 10:00:00,9.5,9.53,9.49,9.53,100000.0,6.4534,6.4738,6.4466,6.4738,100000.0
2007-02-21 10:30:00,9.53,9.53,9.49,9.51,64400.0,6.4738,6.4738,6.4466,6.4602,64400.0
2007-02-21 11:00:00,9.51,9.51,9.5,9.51,42000.0,6.4602,6.4602,6.4534,6.4602,42000.0
2007-02-21 11:30:00,9.51,9.51,9.49,9.51,54800.0,6.4602,6.4602,6.4466,6.4602,54800.0
2007-02-21 12:00:00,9.51,9.53,9.5,9.52,34800.0,6.4602,6.4738,6.4534,6.467,34800.0
2007-02-21 12:30:00,9.52,9.53,9.51,9.51,24800.0,6.467,6.4738,6.4602,6.4602,24800.0
2007-02-21 13:00:00,9.51,9.51,9.49,9.51,59200.0,6.4602,6.4602,6.4466,6.4602,59200.0
2007-02-21 13:30:00,9.51,9.51,9.49,9.49,42000.0,6.4602,6.4602,6.4466,6.4466,42000.0
2007-02-21 14:00:00,9.49,9.52,9.48,9.51,68000.0,6.4466,6.467,6.4398,6.4602,68000.0
2007-02-21 14:30:00,9.51,9.51,9.5,9.51,40000.0,6.4602,6.4602,6.4534,6.4602,40000.0
2007-02-21 15:00:00,9.51,9.51,9.5,9.5,47600.0,6.4602,6.4602,6.4534,6.4534,47600.0
2007-02-21 15:30:00,9.5,9.52,9.5,9.51,121200.0,6.4534,6.467,6.4534,6.4602,121200.0
2007-02-22 09:30:00,9.49,9.51,9.47,9.47,60000.0,6.4466,6.4602,6.4331,6.4331,60000.0
2007-02-22 10:00:00,9.48,9.48,9.46,9.47,40800.0,6.4398,6.4398,6.4263,6.4331,40800.0
2007-02-22 10:30:00,9.47,9.47,9.46,9.47,50800.0,6.4331,6.4331,6.4263,6.4331,50800.0
2007-02-22 11:00:00,9.47,9.47,9.41,9.42,80800.0,6.4331,6.4331,6.3923,6.3991,80800.0
2007-02-22 11:30:00,9.41,9.42,9.35,9.37,144400.0,6.3923,6.3991,6.3515,6.3651,144400.0
2007-02-22 12:00:00,9.37,9.37,9.35,9.35,90000.0,6.3651,6.3651,6.3515,6.3515,90000.0
2007-02-22 12:30:00,9.36,9.36,9.33,9.33,61200.0,6.3583,6.3583,6.3379,6.3379,61200.0
2007-02-22 13:00:00,9.33,9.35,9.32,9.33,96800.0,6.3379,6.3515,6.3312,6.3379,96800.0
2007-02-22 13:30:00,9.33,9.35,9.33,9.35,57600.0,6.3379,6.3515,6.3379,6.3515,57600.0
2007-02-22 14:00:00,9.35,9.35,9.34,9.34,42000.0,6.3515,6.3515,6.3447,6.3447,42000.0
2007-02-22 14:30:00,9.34,9.35,9.33,9.33,75600.0,6.3447,6.3515,6.3379,6.3379,75600.0
2007-02-22 15:00:00,9.33,9.35,9.32,9.33,130400.0,6.3379,6.3515,6.3312,6.3379,130400.0
2007-02-22 15:30:00,9.34,9.35,9.34,9.35,90800.0,6.3447,6.3515,6.3447,6.3515,90800.0
2007-02-23 09:30:00,9.35,9.35,9.31,9.31,50400.0,6.3515,6.3515,6.3244,6.3244,50400.0
2007-02-23 10:00:00,9.31,9.32,9.29,9.29,74000.0,6.3244,6.3312,6.3108,6.3108,74000.0
2007-02-23 10:30:00,9.29,9.29,9.27,9.29,86800.0,6.3108,6.3108,6.2972,6.3108,86800.0
2007-02-23 11:00:00,9.29,9.3,9.28,9.29,52400.0,6.3108,6.3176,6.304,6.3108,52400.0
2007-02-23 11:30:00,9.29,9.31,9.29,9.3,36000.0,6.3108,6.3244,6.3108,6.3176,36000.0
2007-02-23 12:00:00,9.3,9.3,9.28,9.28,69200.0,6.3176,6.3176,6.304,6.304,69200.0
2007-02-23 12:30:00,9.28,9.3,9.28,9.29,48400.0,6.304,6.3176,6.304,6.3108,48400.0
2007-02-23 13:00:00,9.29,9.3,9.29,9.3,46400.0,6.3108,6.3176,6.3108,6.3176,46400.0
2007-02-23 13:30:00,9.3,9.31,9.3,9.3,42800.0,6.3176,6.3244,6.3176,6.3176,42800.0
2007-02-23 14:00:00,9.3,9.33,9.3,9.33,66400.0,6.3176,6.3379,6.3176,6.3379,66400.0
2007-02-23 14:30:00,9.33,9.33,9.32,9.33,38800.0,6.3379,6.3379,6.3312,6.3379,38800.0
2007-02-23 15:00:00,9.32,9.35,9.31,9.34,66400.0,6.3312,6.3515,6.3244,6.3447,66400.0
2007-02-23 15:30:00,9.34,9.34,9.31,9.32,95200.0,6.3447,6.3447,6.3244,6.3312,95200.0
2007-02-26 09:30:00,9.33,9.36,9.3,9.3,57200.0,6.3379,6.3583,6.3176,6.3176,57200.0
2007-02-26 10:00:00,9.3,9.31,9.29,9.29,65600.0,6.3176,6.3244,6.3108,6.3108,65600.0
2007-02-26 10:30:00,9.29,9.32,9.29,9.31,37200.0,6.3108,6.3312,6.3108,6.3244,37200.0
2007-02-26 11:00:00,9.31,9.31,9.29,9.29,52400.0,6.3244,6.3244,6.3108,6.3108,52400.0
2007-02-26 11:30:00,9.29,9.29,9.28,9.29,56000.0,6.3108,6.3108,6.304,6.3108,56000.0
2007-02-26 12:00:00,9.29,9.31,9.29,9.31,50800.0,6.3108,6.3244,6.3108,6.3244,50800.0
2007-02-26 12:30:00,9.3,9.35,9.3,9.35,194400.0,6.3176,6.3515,6.3176,6.3515,194400.0
2007-02-26 13:00:00,9.35,9.38,9.35,9.38,63200.0,6.3515,6.3719,6.3515,6.3719,63200.0
2007-02-26 13:30:00,9.38,9.39,9.38,9.38,93200.0,6.3719,6.3787,6.3719,6.3719,93200.0
2007-02-26 14:00:00,9.38,9.38,9.36,9.38,74800.0,6.3719,6.3719,6.3583,6.3719,74800.0
2007-02-26 14:30:00,9.38,9.39,9.38,9.38,76400.0,6.3719,6.3787,6.3719,6.3719,76400.0
2007-02-26 15:00:00,9.38,9.39,9.37,9.38,95200.0,6.3719,6.3787,6.3651,6.3719,95200.0
2007-02-26 15:30:00,9.38,9.39,9.38,9.38,146000.0,6.3719,6.3787,6.3719,6.3719,146000.0
2007-02-27 09:30:00,9.28,9.3,9.24,9.25,95200.0,6.304,6.3176,6.2768,6.2836,95200.0
2007-02-27 10:00:00,9.25,9.28,9.25,9.25,55600.0,6.2836,6.304,6.2836,6.2836,55600.0
2007-02-27 10:30:00,9.25,9.29,9.25,9.28,49600.0,6.2836,6.3108,6.2836,6.304,49600.0
2007-02-27 11:00:00,9.28,9.29,9.27,9.28,48800.0,6.304,6.3108,6.2972,6.304,48800.0
2007-02-27 11:30:00,9.29,9.31,9.28,9.29,27600.0,6.3108,6.3244,6.304,6.3108,27600.0
2007-02-27 12:00:00,9.28,9.28,9.27,9.28,58400.0,6.304,6.304,6.2972,6.304,58400.0
2007-02-27 12:30:00,9.28,9.29,9.28,9.28,36000.0,6.304,6.3108,6.304,6.304,36000.0
2007-02-27 13:00:00,9.28,9.29,9.27,9.28,52400.0,6.304,6.3108,6.2972,6.304,52400.0
2007-02-27 13:30:00,9.28,9.28,9.28,9.28,30400.0,6.304,6.304,6.304,6.304,30400.0
2007-02-27 14:00:00,9.28,9.28,9.25,9.25,146000.0,6.304,6.304,6.2836,6.2836,146000.0
2007-02-27 14:30:00,9.25,9.26,9.2,9.21,139600.0,6.2836,6.2904,6.2496,6.2564,139600.0
2007-02-27 15:00:00,9.2,9.22,9.1,9.17,167200.0,6.2496,6.2632,6.1817,6.2293,167200.0
2007-02-27 15:30:00,9.19,9.22,9.14,9.16,197600.0,6.2428,6.2632,6.2089,6.2225,197600.0
2007-02-28 09:30:00,9.16,9.21,9.13,9.16,74400.0,6.2225,6.2564,6.2021,6.2225,74400.0
2007-02-28 10:00:00,9.15,9.19,9.14,9.16,80000.0,6.2157,6.2428,6.2089,6.2225,80000.0
2007-02-28 10:30:00,9.19,9.21,9.16,9.19,68400.0,6.2428,6.2564,6.2225,6.2428,68400.0
2007-02-28 11:00:00,9.19,9.21,9.19,9.19,82400.0,6.2428,6.2564,6.2428,6.2428,82400.0
2007-02-28 11:30:00,9.19,9.2,9.17,9.19,176400.0,6.2428,6.2496,6.2293,6.2428,176400.0
2007-02-28 12:00:00,9.19,9.22,9.17,9.19,107600.0,6.2428,6.2632,6.2293,6.2428,107600.0
2007-02-28 12:30:00,9.18,9.2,9.17,9.17,162400.0,6.2361,6.2496,6.2293,6.2293,162400.0
2007-02-28 13:00:00,9.18,9.18,9.16,9.18,69600.0,6.2361,6.2361,6.2225,6.2361,69600.0
2007-02-28 13:30:00,9.18,9.19,9.14,9.15,115600.0,6.2361,6.2428,6.2089,6.2157,115600.0
2007-02-28 14:00:00,9.15,9.18,9.14,9.14,84000.0,6.2157,6.2361,6.2089,6.2089,84000.0
2007-02-28 14:30:00,9.15,9.16,9.13,9.14,147200.0,6.2157,6.2225,6.2021,6.2089,147200.0
2007-02-28 15:00:00,9.14,9.16,9.14,9.15,99200.0,6.2089,6.2225,6.2089,6.2157,99200.0
2007-02-28 15:30:00,9.15,9.15,9.12,9.12,195200.0,6.2157,6.2157,6.1953,6.1953,195200.0
2007-03-01 09:30:00,9.08,9.12,9.06,9.1,117600.0,6.1681,6.1953,6.1545,6.1817,117600.0
2007-03-01 10:00:00,9.07,9.12,9.07,9.1,122000.0,6.1613,6.1953,6.1613,6.1817,122000.0
2007-03-01 10:30:00,9.1,9.12,9.08,9.12,82400.0,6.1817,6.1953,6.1681,6.1953,82400.0
2007-03-01 11:00:00,9.12,9.15,9.09,9.15,65600.0,6.1953,6.2157,6.1749,6.2157,65600.0
2007-03-01 11:30:00,9.15,9.15,9.11,9.14,44800.0,6.2157,6.2157,6.1885,6.2089,44800.0
2007-03-01 12:00:00,9.13,9.16,9.13,9.15,61600.0,6.2021,6.2225,6.2021,6.2157,61600.0
2007-03-01 12:30:00,9.15,9.16,9.14,9.16,24800.0,6.2157,6.2225,6.2089,6.2225,24800.0
2007-03-01 13:00:00,9.17,9.17,9.15,9.15,38000.0,6.2293,6.2293,6.2157,6.2157,38000.0
2007-03-01 13:30:00,9.16,9.19,9.15,9.19,46400.0,6.2225,6.2428,6.2157,6.2428,46400.0
2007-03-01 14:00:00,9.19,9.21,9.18,9.2,91600.0,6.2428,6.2564,6.2361,6.2496,91600.0
2007-03-01 14:30:00,9.2,9.22,9.19,9.22,97200.0,6.2496,6.2632,6.2428,6.2632,97200.0
2007-03-01 15:00:00,9.22,9.22,9.17,9.18,110400.0,6.2632,6.2632,6.2293,6.2361,110400.0
2007-03-01 15:30:00,9.18,9.2,9.18,9.2,116400.0,6.2361,6.2496,6.2361,6.2496,116400.0
2007-03-02 09:30:00,9.19,9.19,9.12,9.13,99600.0,6.2428,6.2428,6.1953,6.2021,99600.0
2007-03-02 10:00:00,9.13,9.15,9.12,9.12,66800.0,6.2021,6.2157,6.1953,6.1953,66800.0
2007-03-02 10:30:00,9.12,9.14,9.12,9.13,56400.0,6.1953,6.2089,6.1953,6.2021,56400.0
2007-03-02 11:00:00,9.13,9.14,9.13,9.13,41200.0,6.2021,6.2089,6.2021,6.2021,41200.0
2007-03-02 11:30:00,9.13,9.13,9.12,9.12,44000.0,6.2021,6.2021,6.1953,6.1953,44000.0
2007-03-02 12:00:00,9.12,9.13,9.11,9.12,58800.0,6.1953,6.2021,6.1885,6.1953,58800.0
2007-03-02 12:30:00,9.12,9.13,9.1,9.13,51600.0,6.1953,6.2021,6.1817,6.2021,51600.0
2007-03-02 13:00:00,9.13,9.13,9.1,9.1,71600.0,6.2021,6.2021,6.1817,6.1817,71600.0
2007-03-02 13:30:00,9.11,9.13,9.09,9.13,70800.0,6.1885,6.2021,6.1749,6.2021,70800.0
2007-03-02 14:00:00,9.13,9.13,9.11,9.12,65200.0,6.2021,6.2021,6.1885,6.1953,65200.0
2007-03-02 14:30:00,9.12,9.14,9.12,9.13,110000.0,6.1953,6.2089,6.1953,6.2021,110000.0
2007-03-02 15:00:00,9.13,9.13,9.12,9.13,71200.0,6.2021,6.2021,6.1953,6.2021,71200.0
2007-03-02 15:30:00,9.13,9.13,9.08,9.1,201200.0,6.2021,6.2021,6.1681,6.1817,201200.0
2007-03-05 09:30:00,9.09,9.13,9.06,9.08,96400.0,6.1749,6.2021,6.1545,6.1681,96400.0
2007-03-05 10:00:00,9.08,9.12,9.06,9.08,98000.0,6.1681,6.1953,6.1545,6.1681,98000.0
2007-03-05 10:30:00,9.09,9.09,9.06,9.07,71200.0,6.1749,6.1749,6.1545,6.1613,71200.0
2007-03-05 11:00:00,9.08,9.12,9.08,9.12,54000.0,6.1681,6.1953,6.1681,6.1953,54000.0
2007-03-05 11:30:00,9.12,9.12,9.08,9.1,53600.0,6.1953,6.1953,6.1681,6.1817,53600.0
2007-03-05 12:00:00,9.09,9.11,9.08,9.11,31600.0,6.1749,6.1885,6.1681,6.1885,31600.0
2007-03-05 12:30:00,9.11,9.13,9.1,9.11,66800.0,6.1885,6.2021,6.1817,6.1885,66800.0
2007-03-05 13:00:00,9.11,9.12,9.09,9.11,37600.0,6.1885,6.1953,6.1749,6.1885,37600.0
2007-03-05 13:30:00,9.1,9.13,9.1,9.13,45200.0,6.1817,6.2021,6.1817,6.2021,45200.0
2007-03-05 14:00:00,9.13,9.13,9.1,9.11,55200.0,6.2021,6.2021,6.1817,6.1885,55200.0
2007-03-05 14:30:00,9.11,9.13,9.11,9.13,70000.0,6.1885,6.2021,6.1885,6.2021,70000.0
2007-03-05 15:00:00,9.13,9.13,9.09,9.12,108000.0,6.2021,6.2021,6.1749,6.1953,108000.0
2007-03-05 15:30:00,9.12,9.12,9.06,9.07,127600.0,6.1953,6.1953,6.1545,6.1613,127600.0
2007-03-06 09:30:00,9.09,9.12,9.08,9.11,90400.0,6.1749,6.1953,6.1681,6.1885,90400.0
2007-03-06 10:00:00,9.11,9.12,9.08,9.11,73200.0,6.1885,6.1953,6.1681,6.1885,73200.0
2007-03-06 10:30:00,9.11,9.12,9.09,9.09,76800.0,6.1885,6.1953,6.1749,6.1749,76800.0
2007-03-06 11:00:00,9.09,9.11,9.09,9.11,46400.0,6.1749,6.1885,6.1749,6.1885,46400.0
2007-03-06 11:30:00,9.11,9.13,9.1,9.12,49200.0,6.1885,6.2021,6.1817,6.1953,49200.0
2007-03-06 12:00:00,9.13,9.13,9.13,9.13,26400.0,6.2021,6.2021,6.2021,6.2021,26400.0
2007-03-06 12:30:00,9.13,9.14,9.13,9.14,22400.0,6.2021,6.2089,6.2021,6.2089,22400.0
2007-03-06 13:00:00,9.14,9.15,9.13,9.14,38400.0,6.2089,6.2157,6.2021,6.2089,38400.0
2007-03-06 13:30:00,9.14,9.15,9.14,9.15,20000.0,6.2089,6.2157,6.2089,6.2157,20000.0
2007-03-06 14:00:00,9.15,9.17,9.14,9.15,37200.0,6.2157,6.2293,6.2089,6.2157,37200.0
2007-03-06 14:30:00,9.15,9.18,9.15,9.18,48400.0,6.2157,6.2361,6.2157,6.2361,48400.0
2007-03-06 15:00:00,9.18,9.19,9.18,9.18,116800.0,6.2361,6.2428,6.2361,6.2361,116800.0
2007-03-06 15:30:00,9.19,9.19,9.15,9.16,151600.0,6.2428,6.2428,6.2157,6.2225,151600.0
2007-03-07 09:30:00,9.16,9.16,9.11,9.13,50800.0,6.2225,6.2225,6.1885,6.2021,50800.0
2007-03-07 10:00:00,9.13,9.14,9.13,9.13,26000.0,6.2021,6.2089,6.2021,6.2021,26000.0
2007-03-07 10:30:00,9.13,9.14,9.12,9.12,61200.0,6.2021,6.2089,6.1953,6.1953,61200.0
2007-03-07 11:00:00,9.12,9.13,9.12,9.12,52800.0,6.1953,6.2021,6.1953,6.1953,52800.0
2007-03-07 11:30:00,9.12,9.12,9.09,9.11,65200.0,6.1953,6.1953,6.1749,6.1885,65200.0
2007-03-07 12:00:00,9.11,9.11,9.1,9.1,61600.0,6.1885,6.1885,6.1817,6.1817,61600.0
2007-03-07 12:30:00,9.1,9.14,9.1,9.14,48400.0,6.1817,6.2089,6.1817,6.2089,48400.0
2007-03-07 13:00:00,9.13,9.13,9.12,9.12,37200.0,6.2021,6.2021,6.1953,6.1953,37200.0
2007-03-07 13:30:00,9.13,9.14,9.12,9.13,24000.0,6.2021,6.2089,6.1953,6.2021,24000.0
2007-03-07 14:00:00,9.13,9.14,9.1,9.13,72400.0,6.2021,6.2089,6.1817,6.2021,72400.0
2007-03-07 14:30:00,9.13,9.14,9.12,9.13,32400.0,6.2021,6.2089,6.1953,6.2021,32400.0
2007-03-07 15:00:00,9.13,9.14,9.13,9.13,53600.0,6.2021,6.2089,6.2021,6.2021,53600.0
2007-03-07 15:30:00,9.13,9.13,9.09,9.11,153600.0,6.2021,6.2021,6.1749,6.1885,153600.0
2007-03-08 09:30:00,9.14,9.17,9.13,9.13,45200.0,6.2089,6.2293,6.2021,6.2021,45200.0
2007-03-08 10:00:00,9.14,9.16,9.13,9.16,20000.0,6.2089,6.2225,6.2021,6.2225,20000.0
2007-03-08 10:30:00,9.16,9.16,9.15,9.15,18800.0,6.2225,6.2225,6.2157,6.2157,18800.0
2007-03-08 11:00:00,9.15,9.17,9.14,9.15,23600.0,6.2157,6.2293,6.2089,6.2157,23600.0
2007-03-08 11:30:00,9.15,9.18,9.15,9.17,34800.0,6.2157,6.2361,6.2157,6.2293,34800.0
2007-03-08 12:00:00,9.17,9.17,9.15,9.16,21600.0,6.2293,6.2293,6.2157,6.2225,21600.0
2007-03-08 12:30:00,9.16,9.17,9.15,9.16,41200.0,6.2225,6.2293,6.2157,6.2225,41200.0
2007-03-08 13:00:00,9.16,9.18,9.15,9.18,42400.0,6.2225,6.2361,6.2157,6.2361,42400.0
2007-03-08 13:30:00,9.17,9.18,9.17,9.18,14800.0,6.2293,6.2361,6.2293,6.2361,14800.0
2007-03-08 14:00:00,9.18,9.18,9.15,9.16,45600.0,6.2361,6.2361,6.2157,6.2225,45600.0
2007-03-08 14:30:00,9.16,9.16,9.14,9.16,32800.0,6.2225,6.2225,6.2089,6.2225,32800.0
2007-03-08 15:00:00,9.16,9.17,9.16,9.17,75200.0,6.2225,6.2293,6.2225,6.2293,75200.0
2007-03-08 15:30:00,9.18,9.19,9.15,9.17,157200.0,6.2361,6.2428,6.2157,6.2293,157200.0
2007-03-09 09:30:00,9.2,9.22,9.16,9.16,58400.0,6.2496,6.2632,6.2225,6.2225,58400.0
2007-03-09 10:00:00,9.17,9.18,9.14,9.15,30800.0,6.2293,6.2361,6.2089,6.2157,30800.0
2007-03-09 10:30:00,9.16,9.16,9.14,9.14,25600.0,6.2225,6.2225,6.2089,6.2089,25600.0
2007-03-09 11:00:00,9.14,9.14,9.12,9.13,54400.0,6.2089,6.2089,6.1953,6.2021,54400.0
2007-03-09 11:30:00,9.13,9.14,9.13,9.13,16800.0,6.2021,6.2089,6.2021,6.2021,16800.0
2007-03-09 12:00:00,9.14,9.16,9.13,9.16,20000.0,6.2089,6.2225,6.2021,6.2225,20000.0
2007-03-09 12:30:00,9.15,9.15,9.14,9.15,11600.0,6.2157,6.2157,6.2089,6.2157,11600.0
2007-03-09 13:00:00,9.15,9.16,9.14,9.15,60800.0,6.2157,6.2225,6.2089,6.2157,60800.0
2007-03-09 13:30:00,9.15,9.16,9.14,9.15,34000.0,6.2157,6.2225,6.2089,6.2157,34000.0
2007-03-09 14:00:00,9.15,9.15,9.13,9.15,31200.0,6.2157,6.2157,6.2021,6.2157,31200.0
2007-03-09 14:30:00,9.15,9.16,9.15,9.16,44800.0,6.2157,6.2225,6.2157,6.2225,44800.0
2007-03-09 15:00:00,9.15,9.16,9.15,9.15,35600.0,6.2157,6.2225,6.2157,6.2157,35600.0
2007-03-09 15:30:00,9.15,9.16,9.14,9.15,284800.0,6.2157,6.2225,6.2089,6.2157,284800.0
2007-03-12 10:30:00,9.16,9.17,9.15,9.16,35600.0,6.2225,6.2293,6.2157,6.2225,35600.0
2007-03-12 11:00:00,9.16,9.19,9.16,9.17,39600.0,6.2225,6.2428,6.2225,6.2293,39600.0
2007-03-12 11:30:00,9.18,9.18,9.17,9.18,15200.0,6.2361,6.2361,6.2293,6.2361,15200.0
2007-03-12 12:00:00,9.18,9.2,9.17,9.19,30000.0,6.2361,6.2496,6.2293,6.2428,30000.0
2007-03-12 12:30:00,9.19,9.2,9.18,9.19,29200.0,6.2428,6.2496,6.2361,6.2428,29200.0
2007-03-12 13:00:00,9.2,9.2,9.18,9.19,27200.0,6.2496,6.2496,6.2361,6.2428,27200.0
2007-03-12 13:30:00,9.18,9.2,9.17,9.2,62000.0,6.2361,6.2496,6.2293,6.2496,62000.0
2007-03-12 14:00:00,9.2,9.22,9.19,9.21,48400.0,6.2496,6.2632,6.2428,6.2564,48400.0
2007-03-12 14:30:00,9.22,9.23,9.21,9.23,61600.0,6.2632,6.27,6.2564,6.27,61600.0
2007-03-12 15:00:00,9.23,9.24,9.22,9.23,54800.0,6.27,6.2768,6.2632,6.27,54800.0
2007-03-12 15:30:00,9.22,9.24,9.21,9.24,141600.0,6.2632,6.2768,6.2564,6.2768,141600.0
2007-03-13 09:30:00,9.2,9.2,9.13,9.14,42800.0,6.2496,6.2496,6.2021,6.2089,42800.0
2007-03-13 10:00:00,9.13,9.15,9.13,9.13,45200.0,6.2021,6.2157,6.2021,6.2021,45200.0
2007-03-13 10:30:00,9.13,9.17,9.13,9.17,44000.0,6.2021,6.2293,6.2021,6.2293,44000.0
2007-03-13 11:00:00,9.17,9.17,9.15,9.15,33200.0,6.2293,6.2293,6.2157,6.2157,33200.0
2007-03-13 11:30:00,9.15,9.15,9.13,9.14,26000.0,6.2157,6.2157,6.2021,6.2089,26000.0
2007-03-13 12:00:00,9.13,9.14,9.13,9.13,39600.0,6.2021,6.2089,6.2021,6.2021,39600.0
2007-03-13 12:30:00,9.13,9.13,9.12,9.12,60000.0,6.2021,6.2021,6.1953,6.1953,60000.0
2007-03-13 13:00:00,9.12,9.13,9.12,9.13,35600.0,6.1953,6.2021,6.1953,6.2021,35600.0
2007-03-13 13:30:00,9.12,9.14,9.12,9.13,62000.0,6.1953,6.2089,6.1953,6.2021,62000.0
2007-03-13 14:00:00,9.13,9.13,9.11,9.13,90000.0,6.2021,6.2021,6.1885,6.2021,90000.0
2007-03-13 14:30:00,9.13,9.13,9.13,9.13,48000.0,6.2021,6.2021,6.2021,6.2021,48000.0
2007-03-13 15:00:00,9.13,9.13,9.11,9.12,148000.0,6.2021,6.2021,6.1885,6.1953,148000.0
2007-03-13 15:30:00,9.11,9.12,9.08,9.09,173600.0,6.1885,6.1953,6.1681,6.1749,173600.0
2007-03-14 09:30:00,9.09,9.14,9.08,9.11,56000.0,6.1749,6.2089,6.1681,6.1885,56000.0
2007-03-14 10:00:00,9.1,9.11,9.07,9.09,71600.0,6.1817,6.1885,6.1613,6.1749,71600.0
2007-03-14 10:30:00,9.09,9.11,9.09,9.11,54400.0,6.1749,6.1885,6.1749,6.1885,54400.0
2007-03-14 11:00:00,9.11,9.11,9.07,9.07,42800.0,6.1885,6.1885,6.1613,6.1613,42800.0
2007-03-14 11:30:00,9.07,9.09,9.07,9.09,47200.0,6.1613,6.1749,6.1613,6.1749,47200.0
2007-03-14 12:00:00,9.09,9.09,9.03,9.05,44800.0,6.1749,6.1749,6.1342,6.1477,44800.0
2007-03-14 12:30:00,9.05,9.06,9.01,9.03,58800.0,6.1477,6.1545,6.1206,6.1342,58800.0
2007-03-14 13:00:00,9.03,9.1,9.03,9.1,60000.0,6.1342,6.1817,6.1342,6.1817,60000.0
2007-03-14 13:30:00,9.09,9.11,9.08,9.1,63600.0,6.1749,6.1885,6.1681,6.1817,63600.0
2007-03-14 14:00:00,9.11,9.13,9.09,9.13,61600.0,6.1885,6.2021,6.1749,6.2021,61600.0
2007-03-14 14:30:00,9.13,9.16,9.13,9.13,90000.0,6.2021,6.2225,6.2021,6.2021,90000.0
2007-03-14 15:00:00,9.13,9.15,9.13,9.14,62000.0,6.2021,6.2157,6.2021,6.2089,62000.0
2007-03-14 15:30:00,9.13,9.14,9.11,9.11,159600.0,6.2021,6.2089,6.1885,6.1885,159600.0
2007-03-15 09:30:00,9.21,9.27,9.2,9.21,158800.0,6.2564,6.2972,6.2496,6.2564,158800.0
2007-03-15 10:00:00,9.21,9.23,9.19,9.22,57600.0,6.2564,6.27,6.2428,6.2632,57600.0
2007-03-15 10:30:00,9.22,9.23,9.21,9.21,24800.0,6.2632,6.27,6.2564,6.2564,24800.0
2007-03-15 11:00:00,9.21,9.21,9.19,9.21,31600.0,6.2564,6.2564,6.2428,6.2564,31600.0
2007-03-15 11:30:00,9.21,9.21,9.18,9.18,48800.0,6.2564,6.2564,6.2361,6.2361,48800.0
2007-03-15 12:00:00,9.18,9.21,9.18,9.2,29200.0,6.2361,6.2564,6.2361,6.2496,29200.0
2007-03-15 12:30:00,9.2,9.22,9.2,9.2,24800.0,6.2496,6.2632,6.2496,6.2496,24800.0
2007-03-15 13:00:00,9.2,9.2,9.18,9.19,132800.0,6.2496,6.2496,6.2361,6.2428,132800.0
2007-03-15 13:30:00,9.19,9.2,9.18,9.2,33200.0,6.2428,6.2496,6.2361,6.2496,33200.0
2007-03-15 14:00:00,9.2,9.2,9.18,9.19,46000.0,6.2496,6.2496,6.2361,6.2428,46000.0
2007-03-15 14:30:00,9.19,9.2,9.19,9.2,58000.0,6.2428,6.2496,6.2428,6.2496,58000.0
2007-03-15 15:00:00,9.2,9.2,9.18,9.2,64400.0,6.2496,6.2496,6.2361,6.2496,64400.0
2007-03-15 15:30:00,9.19,9.21,9.19,9.2,78800.0,6.2428,6.2564,6.2428,6.2496,78800.0
2007-03-16 09:30:00,9.21,9.25,9.19,9.23,126800.0,6.2564,6.2836,6.2428,6.27,126800.0
2007-03-16 10:00:00,9.24,9.24,9.21,9.22,21600.0,6.2768,6.2768,6.2564,6.2632,21600.0
2007-03-16 10:30:00,9.22,9.22,9.21,9.21,61600.0,6.2632,6.2632,6.2564,6.2564,61600.0
2007-03-16 11:00:00,9.21,9.21,9.2,9.2,48800.0,6.2564,6.2564,6.2496,6.2496,48800.0
2007-03-16 11:30:00,9.2,9.21,9.19,9.2,88800.0,6.2496,6.2564,6.2428,6.2496,88800.0
2007-03-16 12:00:00,9.21,9.21,9.2,9.2,18000.0,6.2564,6.2564,6.2496,6.2496,18000.0
2007-03-16 12:30:00,9.2,9.21,9.2,9.2,39600.0,6.2496,6.2564,6.2496,6.2496,39600.0
2007-03-16 13:00:00,9.21,9.21,9.2,9.2,68000.0,6.2564,6.2564,6.2496,6.2496,68000.0
2007-03-16 13:30:00,9.2,9.21,9.19,9.2,35600.0,6.2496,6.2564,6.2428,6.2496,35600.0
2007-03-16 14:00:00,9.2,9.2,9.17,9.17,35600.0,6.2496,6.2496,6.2293,6.2293,35600.0
2007-03-16 14:30:00,9.17,9.18,9.17,9.18,40000.0,6.2293,6.2361,6.2293,6.2361,40000.0
2007-03-16 15:00:00,9.17,9.19,9.16,9.18,64800.0,6.2293,6.2428,6.2225,6.2361,64800.0
2007-03-16 15:30:00,9.18,9.19,9.15,9.15,102400.0,6.2361,6.2428,6.2157,6.2157,102400.0
2007-03-19 09:30:00,9.2,9.2,9.15,9.16,58800.0,6.2496,6.2496,6.2157,6.2225,58800.0
2007-03-19 10:00:00,9.15,9.17,9.14,9.16,36400.0,6.2157,6.2293,6.2089,6.2225,36400.0
2007-03-19 10:30:00,9.16,9.17,9.15,9.16,65200.0,6.2225,6.2293,6.2157,6.2225,65200.0
2007-03-19 11:00:00,9.17,9.17,9.15,9.15,49600.0,6.2293,6.2293,6.2157,6.2157,49600.0
2007-03-19 11:30:00,9.16,9.17,9.15,9.17,36800.0,6.2225,6.2293,6.2157,6.2293,36800.0
2007-03-19 12:00:00,9.17,9.17,9.15,9.15,44400.0,6.2293,6.2293,6.2157,6.2157,44400.0
2007-03-19 12:30:00,9.15,9.16,9.15,9.16,28400.0,6.2157,6.2225,6.2157,6.2225,28400.0
2007-03-19 13:00:00,9.15,9.16,9.14,9.15,27600.0,6.2157,6.2225,6.2089,6.2157,27600.0
2007-03-19 13:30:00,9.15,9.16,9.15,9.16,22000.0,6.2157,6.2225,6.2157,6.2225,22000.0
2007-03-19 14:00:00,9.16,9.17,9.16,9.16,34400.0,6.2225,6.2293,6.2225,6.2225,34400.0
2007-03-19 14:30:00,9.16,9.16,9.14,9.15,51600.0,6.2225,6.2225,6.2089,6.2157,51600.0
2007-03-19 15:00:00,9.15,9.16,9.13,9.13,54000.0,6.2157,6.2225,6.2021,6.2021,54000.0
2007-03-19 15:30:00,9.13,9.17,9.13,9.16,91600.0,6.2021,6.2293,6.2021,6.2225,91600.0
2007-03-20 09:30:00,9.15,9.18,9.12,9.18,15600.0,6.2157,6.2361,6.1953,6.2361,15600.0
2007-03-20 10:00:00,9.17,9.2,9.16,9.2,22000.0,6.2293,6.2496,6.2225,6.2496,22000.0
2007-03-20 10:30:00,9.19,9.2,9.18,9.19,11200.0,6.2428,6.2496,6.2361,6.2428,11200.0
2007-03-20 11:00:00,9.19,9.2,9.18,9.2,15600.0,6.2428,6.2496,6.2361,6.2496,15600.0
2007-03-20 11:30:00,9.2,9.21,9.19,9.21,17600.0,6.2496,6.2564,6.2428,6.2564,17600.0
2007-03-20 12:00:00,9.21,9.22,9.2,9.22,17200.0,6.2564,6.2632,6.2496,6.2632,17200.0
2007-03-20 12:30:00,9.23,9.23,9.22,9.23,19200.0,6.27,6.27,6.2632,6.27,19200.0
2007-03-20 13:00:00,9.22,9.23,9.22,9.22,28000.0,6.2632,6.27,6.2632,6.2632,28000.0
2007-03-20 13:30:00,9.22,9.23,9.21,9.21,36800.0,6.2632,6.27,6.2564,6.2564,36800.0
2007-03-20 14:00:00,9.21,9.22,9.21,9.21,37200.0,6.2564,6.2632,6.2564,6.2564,37200.0
2007-03-20 14:30:00,9.21,9.22,9.19,9.2,94400.0,6.2564,6.2632,6.2428,6.2496,94400.0
2007-03-20 15:00:00,9.19,9.21,9.19,9.21,78400.0,6.2428,6.2564,6.2428,6.2564,78400.0
2007-03-20 15:30:00,9.21,9.22,9.2,9.22,142400.0,6.2564,6.2632,6.2496,6.2632,142400.0
2007-03-21 09:30:00,9.42,9.42,9.18,9.19,50000.0,6.3991,6.3991,6.2361,6.2428,50000.0
2007-03-21 10:00:00,9.19,9.22,9.19,9.22,15200.0,6.2428,6.2632,6.2428,6.2632,15200.0
2007-03-21 10:30:00,9.21,9.23,9.2,9.23,19600.0,6.2564,6.27,6.2496,6.27,19600.0
2007-03-21 11:00:00,9.23,9.24,9.22,9.22,8400.0,6.27,6.2768,6.2632,6.2632,8400.0
2007-03-21 11:30:00,9.22,9.24,9.22,9.23,12000.0,6.2632,6.2768,6.2632,6.27,12000.0
2007-03-21 12:00:00,9.23,9.23,9.22,9.22,31200.0,6.27,6.27,6.2632,6.2632,31200.0
2007-03-21 12:30:00,9.23,9.24,9.22,9.22,27600.0,6.27,6.2768,6.2632,6.2632,27600.0
2007-03-21 13:00:00,9.23,9.24,9.22,9.24,12800.0,6.27,6.2768,6.2632,6.2768,12800.0
2007-03-21 13:30:00,9.24,9.25,9.24,9.24,7600.0,6.2768,6.2836,6.2768,6.2768,7600.0
2007-03-21 14:00:00,9.24,9.28,9.22,9.27,33600.0,6.2768,6.304,6.2632,6.2972,33600.0
2007-03-21 14:30:00,9.27,9.31,9.27,9.3,45200.0,6.2972,6.3244,6.2972,6.3176,45200.0
2007-03-21 15:00:00,9.31,9.32,9.29,9.29,84000.0,6.3244,6.3312,6.3108,6.3108,84000.0
2007-03-21 15:30:00,9.28,9.31,9.28,9.31,123600.0,6.304,6.3244,6.304,6.3244,123600.0
2007-03-22 09:30:00,9.53,9.53,9.31,9.36,78000.0,6.4738,6.4738,6.3244,6.3583,78000.0
2007-03-22 10:00:00,9.36,9.38,9.33,9.34,42000.0,6.3583,6.3719,6.3379,6.3447,42000.0
2007-03-22 10:30:00,9.33,9.34,9.31,9.31,62800.0,6.3379,6.3447,6.3244,6.3244,62800.0
2007-03-22 11:00:00,9.31,9.32,9.29,9.32,79200.0,6.3244,6.3312,6.3108,6.3312,79200.0
2007-03-22 11:30:00,9.31,9.31,9.29,9.3,33600.0,6.3244,6.3244,6.3108,6.3176,33600.0
2007-03-22 12:00:00,9.31,9.32,9.29,9.32,90000.0,6.3244,6.3312,6.3108,6.3312,90000.0
2007-03-22 12:30:00,9.32,9.33,9.29,9.3,56000.0,6.3312,6.3379,6.3108,6.3176,56000.0
2007-03-22 13:00:00,9.3,9.32,9.29,9.32,50800.0,6.3176,6.3312,6.3108,6.3312,50800.0
2007-03-22 13:30:00,9.31,9.33,9.3,9.31,60400.0,6.3244,6.3379,6.3176,6.3244,60400.0
2007-03-22 14:00:00,9.31,9.32,9.3,9.31,78800.0,6.3244,6.3312,6.3176,6.3244,78800.0
2007-03-22 14:30:00,9.31,9.33,9.31,9.32,63200.0,6.3244,6.3379,6.3244,6.3312,63200.0
2007-03-22 15:00:00,9.31,9.32,9.29,9.3,119200.0,6.3244,6.3312,6.3108,6.3176,119200.0
2007-03-22 15:30:00,9.3,9.33,9.29,9.32,289600.0,6.3176,6.3379,6.3108,6.3312,289600.0
2007-03-23 09:30:00,9.33,9.35,9.33,9.35,23600.0,6.3379,6.3515,6.3379,6.3515,23600.0
2007-03-23 10:00:00,9.35,9.38,9.34,9.35,37600.0,6.3515,6.3719,6.3447,6.3515,37600.0
2007-03-23 10:30:00,9.35,9.37,9.34,9.36,20400.0,6.3515,6.3651,6.3447,6.3583,20400.0
2007-03-23 11:00:00,9.35,9.36,9.35,9.36,11200.0,6.3515,6.3583,6.3515,6.3583,11200.0
2007-03-23 11:30:00,9.35,9.37,9.35,9.35,30800.0,6.3515,6.3651,6.3515,6.3515,30800.0
2007-03-23 12:00:00,9.36,9.37,9.34,9.34,44800.0,6.3583,6.3651,6.3447,6.3447,44800.0
2007-03-23 12:30:00,9.34,9.35,9.33,9.33,30000.0,6.3447,6.3515,6.3379,6.3379,30000.0
2007-03-23 13:00:00,9.33,9.36,9.33,9.35,39200.0,6.3379,6.3583,6.3379,6.3515,39200.0
2007-03-23 13:30:00,9.35,9.37,9.35,9.37,46000.0,6.3515,6.3651,6.3515,6.3651,46000.0
2007-03-23 14:00:00,9.37,9.38,9.36,9.37,33600.0,6.3651,6.3719,6.3583,6.3651,33600.0
2007-03-23 14:30:00,9.37,9.38,9.36,9.38,44800.0,6.3651,6.3719,6.3583,6.3719,44800.0
2007-03-23 15:00:00,9.37,9.39,9.37,9.39,63600.0,6.3651,6.3787,6.3651,6.3787,63600.0
2007-03-23 15:30:00,9.38,9.39,9.36,9.37,47200.0,6.3719,6.3787,6.3583,6.3651,47200.0
2007-03-26 09:30:00,9.37,9.37,9.31,9.33,33200.0,6.3651,6.3651,6.3244,6.3379,33200.0
2007-03-26 10:00:00,9.33,9.33,9.29,9.3,34000.0,6.3379,6.3379,6.3108,6.3176,34000.0
2007-03-26 10:30:00,9.3,9.31,9.29,9.3,13600.0,6.3176,6.3244,6.3108,6.3176,13600.0
2007-03-26 11:00:00,9.31,9.31,9.28,9.3,18800.0,6.3244,6.3244,6.304,6.3176,18800.0
2007-03-26 11:30:00,9.3,9.3,9.29,9.29,18000.0,6.3176,6.3176,6.3108,6.3108,18000.0
2007-03-26 12:00:00,9.29,9.29,9.28,9.29,18800.0,6.3108,6.3108,6.304,6.3108,18800.0
2007-03-26 12:30:00,9.3,9.31,9.29,9.3,9600.0,6.3176,6.3244,6.3108,6.3176,9600.0
2007-03-26 13:00:00,9.3,9.3,9.29,9.3,9600.0,6.3176,6.3176,6.3108,6.3176,9600.0
2007-03-26 13:30:00,9.3,9.31,9.29,9.3,42000.0,6.3176,6.3244,6.3108,6.3176,42000.0
2007-03-26 14:00:00,9.3,9.31,9.3,9.31,25200.0,6.3176,6.3244,6.3176,6.3244,25200.0
2007-03-26 14:30:00,9.31,9.31,9.3,9.31,47600.0,6.3244,6.3244,6.3176,6.3244,47600.0
2007-03-26 15:00:00,9.31,9.31,9.3,9.3,62800.0,6.3244,6.3244,6.3176,6.3176,62800.0
2007-03-26 15:30:00,9.31,9.33,9.3,9.33,112000.0,6.3244,6.3379,6.3176,6.3379,112000.0
2007-03-27 09:30:00,9.27,9.28,9.24,9.25,151200.0,6.2972,6.304,6.2768,6.2836,151200.0
2007-03-27 10:00:00,9.24,9.28,9.23,9.27,166800.0,6.2768,6.304,6.27,6.2972,166800.0
2007-03-27 10:30:00,9.27,9.29,9.26,9.29,41200.0,6.2972,6.3108,6.2904,6.3108,41200.0
2007-03-27 11:00:00,9.29,9.29,9.26,9.26,33200.0,6.3108,6.3108,6.2904,6.2904,33200.0
2007-03-27 11:30:00,9.26,9.3,9.26,9.3,32800.0,6.2904,6.3176,6.2904,6.3176,32800.0
2007-03-27 12:00:00,9.3,9.31,9.29,9.3,18000.0,6.3176,6.3244,6.3108,6.3176,18000.0
2007-03-27 12:30:00,9.3,9.32,9.3,9.3,55200.0,6.3176,6.3312,6.3176,6.3176,55200.0
2007-03-27 13:00:00,9.3,9.31,9.29,9.31,14000.0,6.3176,6.3244,6.3108,6.3244,14000.0
2007-03-27 13:30:00,9.3,9.3,9.29,9.3,36000.0,6.3176,6.3176,6.3108,6.3176,36000.0
2007-03-27 14:00:00,9.29,9.3,9.29,9.3,33200.0,6.3108,6.3176,6.3108,6.3176,33200.0
2007-03-27 14:30:00,9.29,9.3,9.28,9.3,24000.0,6.3108,6.3176,6.304,6.3176,24000.0
2007-03-27 15:00:00,9.3,9.3,9.28,9.29,79600.0,6.3176,6.3176,6.304,6.3108,79600.0
2007-03-27 15:30:00,9.3,9.3,9.26,9.28,134400.0,6.3176,6.3176,6.2904,6.304,134400.0
2007-03-28 09:30:00,9.26,9.29,9.24,9.29,38800.0,6.2904,6.3108,6.2768,6.3108,38800.0
2007-03-28 10:00:00,9.29,9.3,9.28,9.28,25600.0,6.3108,6.3176,6.304,6.304,25600.0
2007-03-28 10:30:00,9.28,9.28,9.23,9.28,56400.0,6.304,6.304,6.27,6.304,56400.0
2007-03-28 11:00:00,9.28,9.29,9.27,9.28,44000.0,6.304,6.3108,6.2972,6.304,44000.0
2007-03-28 11:30:00,9.27,9.3,9.27,9.28,21200.0,6.2972,6.3176,6.2972,6.304,21200.0
2007-03-28 12:00:00,9.29,9.33,9.29,9.33,34000.0,6.3108,6.3379,6.3108,6.3379,34000.0
2007-03-28 12:30:00,9.32,9.33,9.32,9.32,14800.0,6.3312,6.3379,6.3312,6.3312,14800.0
2007-03-28 13:00:00,9.31,9.32,9.31,9.32,33200.0,6.3244,6.3312,6.3244,6.3312,33200.0
2007-03-28 13:30:00,9.32,9.33,9.31,9.32,416400.0,6.3312,6.3379,6.3244,6.3312,416400.0
2007-03-28 14:00:00,9.31,9.33,9.29,9.29,26000.0,6.3244,6.3379,6.3108,6.3108,26000.0
2007-03-28 14:30:00,9.29,9.31,9.29,9.3,28000.0,6.3108,6.3244,6.3108,6.3176,28000.0
2007-03-28 15:00:00,9.3,9.31,9.29,9.3,54800.0,6.3176,6.3244,6.3108,6.3176,54800.0
2007-03-28 15:30:00,9.3,9.3,9.26,9.28,73600.0,6.3176,6.3176,6.2904,6.304,73600.0
2007-03-29 09:30:00,9.34,9.35,9.31,9.31,48400.0,6.3447,6.3515,6.3244,6.3244,48400.0
2007-03-29 10:00:00,9.31,9.34,9.31,9.34,44800.0,6.3244,6.3447,6.3244,6.3447,44800.0
2007-03-29 10:30:00,9.33,9.34,9.32,9.34,57200.0,6.3379,6.3447,6.3312,6.3447,57200.0
2007-03-29 11:00:00,9.34,9.34,9.33,9.33,43600.0,6.3447,6.3447,6.3379,6.3379,43600.0
2007-03-29 11:30:00,9.33,9.34,9.31,9.31,51600.0,6.3379,6.3447,6.3244,6.3244,51600.0
2007-03-29 12:00:00,9.31,9.33,9.31,9.31,44800.0,6.3244,6.3379,6.3244,6.3244,44800.0
2007-03-29 12:30:00,9.31,9.32,9.3,9.31,66000.0,6.3244,6.3312,6.3176,6.3244,66000.0
2007-03-29 13:00:00,9.31,9.31,9.29,9.3,54000.0,6.3244,6.3244,6.3108,6.3176,54000.0
2007-03-29 13:30:00,9.3,9.3,9.27,9.28,122400.0,6.3176,6.3176,6.2972,6.304,122400.0
2007-03-29 14:00:00,9.28,9.28,9.26,9.28,213600.0,6.304,6.304,6.2904,6.304,213600.0
2007-03-29 14:30:00,9.27,9.29,9.27,9.28,99600.0,6.2972,6.3108,6.2972,6.304,99600.0
2007-03-29 15:00:00,9.28,9.29,9.27,9.28,96000.0,6.304,6.3108,6.2972,6.304,96000.0
2007-03-29 15:30:00,9.28,9.29,9.27,9.28,294400.0,6.304,6.3108,6.2972,6.304,294400.0
2007-03-30 09:30:00,9.3,9.36,9.28,9.33,106400.0,6.3176,6.3583,6.304,6.3379,106400.0
2007-03-30 10:00:00,9.34,9.34,9.31,9.32,37600.0,6.3447,6.3447,6.3244,6.3312,37600.0
2007-03-30 10:30:00,9.32,9.33,9.31,9.32,52000.0,6.3312,6.3379,6.3244,6.3312,52000.0
2007-03-30 11:00:00,9.32,9.33,9.31,9.31,68800.0,6.3312,6.3379,6.3244,6.3244,68800.0
2007-03-30 11:30:00,9.31,9.31,9.26,9.27,58400.0,6.3244,6.3244,6.2904,6.2972,58400.0
2007-03-30 12:00:00,9.28,9.29,9.26,9.28,26800.0,6.304,6.3108,6.2904,6.304,26800.0
2007-03-30 12:30:00,9.28,9.3,9.27,9.28,49600.0,6.304,6.3176,6.2972,6.304,49600.0
2007-03-30 13:00:00,9.28,9.3,9.27,9.28,41200.0,6.304,6.3176,6.2972,6.304,41200.0
2007-03-30 13:30:00,9.29,9.29,9.28,9.29,32400.0,6.3108,6.3108,6.304,6.3108,32400.0
2007-03-30 14:00:00,9.29,9.31,9.29,9.3,69600.0,6.3108,6.3244,6.3108,6.3176,69600.0
2007-03-30 14:30:00,9.31,9.31,9.29,9.3,62800.0,6.3244,6.3244,6.3108,6.3176,62800.0
2007-03-30 15:00:00,9.3,9.31,9.29,9.3,61600.0,6.3176,6.3244,6.3108,6.3176,61600.0
2007-03-30 15:30:00,9.3,9.31,9.3,9.3,238400.0,6.3176,6.3244,6.3176,6.3176,238400.0
2007-04-02 09:30:00,9.33,9.38,9.31,9.37,100000.0,6.3379,6.3719,6.3244,6.3651,100000.0
2007-04-02 10:00:00,9.38,9.38,9.37,9.37,91200.0,6.3719,6.3719,6.3651,6.3651,91200.0
2007-04-02 10:30:00,9.38,9.38,9.37,9.38,81200.0,6.3719,6.3719,6.3651,6.3719,81200.0
2007-04-02 11:00:00,9.38,9.38,9.37,9.37,41200.0,6.3719,6.3719,6.3651,6.3651,41200.0
2007-04-02 11:30:00,9.37,9.38,9.36,9.38,292000.0,6.3651,6.3719,6.3583,6.3719,292000.0
2007-04-02 12:00:00,9.38,9.38,9.37,9.38,213200.0,6.3719,6.3719,6.3651,6.3719,213200.0
2007-04-02 12:30:00,9.38,9.38,9.36,9.37,240000.0,6.3719,6.3719,6.3583,6.3651,240000.0
2007-04-02 13:00:00,9.37,9.37,9.36,9.37,80000.0,6.3651,6.3651,6.3583,6.3651,80000.0
2007-04-02 13:30:00,9.37,9.38,9.36,9.38,70800.0,6.3651,6.3719,6.3583,6.3719,70800.0
2007-04-02 14:00:00,9.38,9.38,9.36,9.37,226800.0,6.3719,6.3719,6.3583,6.3651,226800.0
2007-04-02 14:30:00,9.37,9.38,9.37,9.38,40800.0,6.3651,6.3719,6.3651,6.3719,40800.0
2007-04-02 15:00:00,9.38,9.4,9.38,9.39,71600.0,6.3719,6.3855,6.3719,6.3787,71600.0
2007-04-02 15:30:00,9.39,9.4,9.38,9.39,248400.0,6.3787,6.3855,6.3719,6.3787,248400.0
2007-04-03 09:30:00,9.41,9.44,9.4,9.43,68400.0,6.3923,6.4127,6.3855,6.4059,68400.0
2007-04-03 10:00:00,9.43,9.44,9.42,9.43,71600.0,6.4059,6.4127,6.3991,6.4059,71600.0
2007-04-03 10:30:00,9.43,9.46,9.41,9.46,68400.0,6.4059,6.4263,6.3923,6.4263,68400.0
2007-04-03 11:00:00,9.46,9.47,9.45,9.46,36800.0,6.4263,6.4331,6.4195,6.4263,36800.0
2007-04-03 11:30:00,9.46,9.47,9.45,9.47,37200.0,6.4263,6.4331,6.4195,6.4331,37200.0
2007-04-03 12:00:00,9.46,9.47,9.43,9.44,73200.0,6.4263,6.4331,6.4059,6.4127,73200.0
2007-04-03 12:30:00,9.44,9.45,9.44,9.44,72800.0,6.4127,6.4195,6.4127,6.4127,72800.0
2007-04-03 13:00:00,9.44,9.46,9.44,9.45,112400.0,6.4127,6.4263,6.4127,6.4195,112400.0
2007-04-03 13:30:00,9.46,9.48,9.45,9.48,89600.0,6.4263,6.4398,6.4195,6.4398,89600.0
2007-04-03 14:00:00,9.48,9.48,9.46,9.46,61600.0,6.4398,6.4398,6.4263,6.4263,61600.0
2007-04-03 14:30:00,9.46,9.49,9.46,9.48,116000.0,6.4263,6.4466,6.4263,6.4398,116000.0
2007-04-03 15:00:00,9.47,9.48,9.46,9.47,64400.0,6.4331,6.4398,6.4263,6.4331,64400.0
2007-04-03 15:30:00,9.47,9.49,9.46,9.47,213200.0,6.4331,6.4466,6.4263,6.4331,213200.0
2007-04-04 09:30:00,9.48,9.49,9.42,9.44,77200.0,6.4398,6.4466,6.3991,6.4127,77200.0
2007-04-04 10:00:00,9.43,9.43,9.4,9.4,102400.0,6.4059,6.4059,6.3855,6.3855,102400.0
2007-04-04 10:30:00,9.4,9.4,9.38,9.38,79200.0,6.3855,6.3855,6.3719,6.3719,79200.0
2007-04-04 11:00:00,9.39,9.4,9.38,9.38,58000.0,6.3787,6.3855,6.3719,6.3719,58000.0
2007-04-04 11:30:00,9.38,9.38,9.36,9.38,133200.0,6.3719,6.3719,6.3583,6.3719,133200.0
2007-04-04 12:00:00,9.38,9.4,9.37,9.39,152800.0,6.3719,6.3855,6.3651,6.3787,152800.0
2007-04-04 12:30:00,9.4,9.4,9.39,9.4,49200.0,6.3855,6.3855,6.3787,6.3855,49200.0
2007-04-04 13:00:00,9.39,9.4,9.39,9.39,79600.0,6.3787,6.3855,6.3787,6.3787,79600.0
2007-04-04 13:30:00,9.39,9.4,9.38,9.4,47200.0,6.3787,6.3855,6.3719,6.3855,47200.0
2007-04-04 14:00:00,9.4,9.4,9.39,9.4,72400.0,6.3855,6.3855,6.3787,6.3855,72400.0
2007-04-04 14:30:00,9.4,9.41,9.4,9.4,162000.0,6.3855,6.3923,6.3855,6.3855,162000.0
2007-04-04 15:00:00,9.4,9.4,9.38,9.4,151200.0,6.3855,6.3855,6.3719,6.3855,151200.0
2007-04-04 15:30:00,9.4,9.4,9.37,9.38,178400.0,6.3855,6.3855,6.3651,6.3719,178400.0
2007-04-05 09:30:00,9.38,9.42,9.35,9.4,28000.0,6.3719,6.3991,6.3515,6.3855,28000.0
2007-04-05 10:00:00,9.39,9.41,9.38,9.4,20000.0,6.3787,6.3923,6.3719,6.3855,20000.0
2007-04-05 10:30:00,9.4,9.4,9.37,9.39,73600.0,6.3855,6.3855,6.3651,6.3787,73600.0
2007-04-05 11:00:00,9.4,9.4,9.38,9.39,26000.0,6.3855,6.3855,6.3719,6.3787,26000.0
2007-04-05 11:30:00,9.39,9.4,9.39,9.4,26000.0,6.3787,6.3855,6.3787,6.3855,26000.0
2007-04-05 12:00:00,9.4,9.41,9.39,9.39,50000.0,6.3855,6.3923,6.3787,6.3787,50000.0
2007-04-05 12:30:00,9.39,9.41,9.38,9.38,21600.0,6.3787,6.3923,6.3719,6.3719,21600.0
2007-04-05 13:00:00,9.39,9.4,9.38,9.4,37200.0,6.3787,6.3855,6.3719,6.3855,37200.0
2007-04-05 13:30:00,9.4,9.4,9.39,9.4,17600.0,6.3855,6.3855,6.3787,6.3855,17600.0
2007-04-05 14:00:00,9.4,9.4,9.38,9.38,35200.0,6.3855,6.3855,6.3719,6.3719,35200.0
2007-04-05 14:30:00,9.39,9.4,9.39,9.4,46000.0,6.3787,6.3855,6.3787,6.3855,46000.0
2007-04-05 15:00:00,9.4,9.4,9.39,9.4,59200.0,6.3855,6.3855,6.3787,6.3855,59200.0
2007-04-05 15:30:00,9.4,9.4,9.38,9.38,137600.0,6.3855,6.3855,6.3719,6.3719,137600.0
2007-04-09 09:30:00,9.38,9.4,9.37,9.4,36800.0,6.3719,6.3855,6.3651,6.3855,36800.0
2007-04-09 10:00:00,9.39,9.4,9.37,9.37,40800.0,6.3787,6.3855,6.3651,6.3651,40800.0
2007-04-09 10:30:00,9.38,9.38,9.33,9.34,136800.0,6.3719,6.3719,6.3379,6.3447,136800.0
2007-04-09 11:00:00,9.34,9.36,9.34,9.35,41600.0,6.3447,6.3583,6.3447,6.3515,41600.0
2007-04-09 11:30:00,9.35,9.36,9.33,9.33,34800.0,6.3515,6.3583,6.3379,6.3379,34800.0
2007-04-09 12:00:00,9.33,9.34,9.31,9.32,85600.0,6.3379,6.3447,6.3244,6.3312,85600.0
2007-04-09 12:30:00,9.33,9.34,9.31,9.34,52000.0,6.3379,6.3447,6.3244,6.3447,52000.0
2007-04-09 13:00:00,9.34,9.34,9.33,9.34,53200.0,6.3447,6.3447,6.3379,6.3447,53200.0
2007-04-09 13:30:00,9.33,9.34,9.31,9.31,50400.0,6.3379,6.3447,6.3244,6.3244,50400.0
2007-04-09 14:00:00,9.31,9.32,9.31,9.31,52400.0,6.3244,6.3312,6.3244,6.3244,52400.0
2007-04-09 14:30:00,9.31,9.32,9.3,9.31,100000.0,6.3244,6.3312,6.3176,6.3244,100000.0
2007-04-09 15:00:00,9.3,9.3,9.28,9.28,237600.0,6.3176,6.3176,6.304,6.304,237600.0
2007-04-09 15:30:00,9.28,9.29,9.27,9.28,197600.0,6.304,6.3108,6.2972,6.304,197600.0
2007-04-10 09:30:00,9.28,9.36,9.28,9.31,37200.0,6.304,6.3583,6.304,6.3244,37200.0
2007-04-10 10:00:00,9.31,9.33,9.3,9.31,135600.0,6.3244,6.3379,6.3176,6.3244,135600.0
2007-04-10 10:30:00,9.31,9.33,9.31,9.31,55600.0,6.3244,6.3379,6.3244,6.3244,55600.0
2007-04-10 11:00:00,9.32,9.33,9.32,9.33,19200.0,6.3312,6.3379,6.3312,6.3379,19200.0
2007-04-10 11:30:00,9.33,9.34,9.32,9.33,35600.0,6.3379,6.3447,6.3312,6.3379,35600.0
2007-04-10 12:00:00,9.33,9.33,9.32,9.33,40800.0,6.3379,6.3379,6.3312,6.3379,40800.0
2007-04-10 12:30:00,9.33,9.33,9.32,9.32,29200.0,6.3379,6.3379,6.3312,6.3312,29200.0
2007-04-10 13:00:00,9.33,9.33,9.31,9.31,37200.0,6.3379,6.3379,6.3244,6.3244,37200.0
2007-04-10 13:30:00,9.31,9.32,9.3,9.3,64000.0,6.3244,6.3312,6.3176,6.3176,64000.0
2007-04-10 14:00:00,9.3,9.31,9.3,9.3,50400.0,6.3176,6.3244,6.3176,6.3176,50400.0
2007-04-10 14:30:00,9.31,9.31,9.29,9.3,50000.0,6.3244,6.3244,6.3108,6.3176,50000.0
2007-04-10 15:00:00,9.3,9.31,9.29,9.31,67600.0,6.3176,6.3244,6.3108,6.3244,67600.0
2007-04-10 15:30:00,9.3,9.31,9.3,9.31,248000.0,6.3176,6.3244,6.3176,6.3244,248000.0
2007-04-11 09:30:00,9.33,9.33,9.3,9.31,34800.0,6.3379,6.3379,6.3176,6.3244,34800.0
2007-04-11 10:00:00,9.31,9.34,9.31,9.32,39200.0,6.3244,6.3447,6.3244,6.3312,39200.0
2007-04-11 10:30:00,9.31,9.33,9.3,9.3,57200.0,6.3244,6.3379,6.3176,6.3176,57200.0
2007-04-11 11:00:00,9.3,9.31,9.3,9.3,39600.0,6.3176,6.3244,6.3176,6.3176,39600.0
2007-04-11 11:30:00,9.3,9.3,9.28,9.3,74800.0,6.3176,6.3176,6.304,6.3176,74800.0
2007-04-11 12:00:00,9.3,9.31,9.29,9.3,547600.0,6.3176,6.3244,6.3108,6.3176,547600.0
2007-04-11 12:30:00,9.3,9.32,9.3,9.31,46800.0,6.3176,6.3312,6.3176,6.3244,46800.0
2007-04-11 13:00:00,9.31,9.34,9.31,9.33,48000.0,6.3244,6.3447,6.3244,6.3379,48000.0
2007-04-11 13:30:00,9.32,9.35,9.32,9.35,36400.0,6.3312,6.3515,6.3312,6.3515,36400.0
2007-04-11 14:00:00,9.34,9.34,9.32,9.33,42800.0,6.3447,6.3447,6.3312,6.3379,42800.0
2007-04-11 14:30:00,9.34,9.34,9.31,9.32,46000.0,6.3447,6.3447,6.3244,6.3312,46000.0
2007-04-11 15:00:00,9.32,9.35,9.32,9.35,69200.0,6.3312,6.3515,6.3312,6.3515,69200.0
2007-04-11 15:30:00,9.34,9.35,9.33,9.33,91600.0,6.3447,6.3515,6.3379,6.3379,91600.0
2007-04-12 09:30:00,9.33,9.34,9.3,9.34,39200.0,6.3379,6.3447,6.3176,6.3447,39200.0
2007-04-12 10:00:00,9.34,9.37,9.34,9.37,49200.0,6.3447,6.3651,6.3447,6.3651,49200.0
2007-04-12 10:30:00,9.36,9.38,9.36,9.37,70800.0,6.3583,6.3719,6.3583,6.3651,70800.0
2007-04-12 11:00:00,9.37,9.37,9.35,9.35,38400.0,6.3651,6.3651,6.3515,6.3515,38400.0
2007-04-12 11:30:00,9.35,9.35,9.35,9.35,25200.0,6.3515,6.3515,6.3515,6.3515,25200.0
2007-04-12 12:00:00,9.35,9.37,9.35,9.36,27200.0,6.3515,6.3651,6.3515,6.3583,27200.0
2007-04-12 12:30:00,9.36,9.37,9.35,9.36,42800.0,6.3583,6.3651,6.3515,6.3583,42800.0
2007-04-12 13:00:00,9.36,9.36,9.35,9.36,40800.0,6.3583,6.3583,6.3515,6.3583,40800.0
2007-04-12 13:30:00,9.35,9.36,9.35,9.36,39600.0,6.3515,6.3583,6.3515,6.3583,39600.0
2007-04-12 14:00:00,9.36,9.36,9.35,9.35,10800.0,6.3583,6.3583,6.3515,6.3515,10800.0
2007-04-12 14:30:00,9.35,9.38,9.35,9.37,130800.0,6.3515,6.3719,6.3515,6.3651,130800.0
2007-04-12 15:00:00,9.36,9.39,9.36,9.39,52800.0,6.3583,6.3787,6.3583,6.3787,52800.0
2007-04-12 15:30:00,9.39,9.41,9.39,9.4,125600.0,6.3787,6.3923,6.3787,6.3855,125600.0
2007-04-13 09:30:00,9.41,9.43,9.39,9.41,14800.0,6.3923,6.4059,6.3787,6.3923,14800.0
2007-04-13 10:00:00,9.4,9.41,9.37,9.39,26400.0,6.3855,6.3923,6.3651,6.3787,26400.0
2007-04-13 10:30:00,9.39,9.43,9.39,9.4,28800.0,6.3787,6.4059,6.3787,6.3855,28800.0
2007-04-13 11:00:00,9.4,9.4,9.38,9.38,32800.0,6.3855,6.3855,6.3719,6.3719,32800.0
2007-04-13 11:30:00,9.38,9.4,9.38,9.39,26400.0,6.3719,6.3855,6.3719,6.3787,26400.0
2007-04-13 12:00:00,9.39,9.4,9.38,9.4,26800.0,6.3787,6.3855,6.3719,6.3855,26800.0
2007-04-13 12:30:00,9.4,9.4,9.39,9.4,25600.0,6.3855,6.3855,6.3787,6.3855,25600.0
2007-04-13 13:00:00,9.4,9.41,9.4,9.4,30800.0,6.3855,6.3923,6.3855,6.3855,30800.0
2007-04-13 13:30:00,9.41,9.42,9.4,9.41,52000.0,6.3923,6.3991,6.3855,6.3923,52000.0
2007-04-13 14:00:00,9.42,9.43,9.41,9.42,47600.0,6.3991,6.4059,6.3923,6.3991,47600.0
2007-04-13 14:30:00,9.42,9.43,9.41,9.43,72400.0,6.3991,6.4059,6.3923,6.4059,72400.0
2007-04-13 15:00:00,9.43,9.43,9.42,9.43,66000.0,6.4059,6.4059,6.3991,6.4059,66000.0
2007-04-13 15:30:00,9.43,9.43,9.4,9.41,233600.0,6.4059,6.4059,6.3855,6.3923,233600.0
2007-04-16 09:30:00,9.41,9.41,9.39,9.41,74400.0,6.3923,6.3923,6.3787,6.3923,74400.0
2007-04-16 10:00:00,9.41,9.41,9.4,9.4,26000.0,6.3923,6.3923,6.3855,6.3855,26000.0
2007-04-16 10:30:00,9.4,9.41,9.4,9.4,93600.0,6.3855,6.3923,6.3855,6.3855,93600.0
2007-04-16 11:00:00,9.4,9.41,9.39,9.4,32000.0,6.3855,6.3923,6.3787,6.3855,32000.0
2007-04-16 11:30:00,9.4,9.41,9.4,9.4,34400.0,6.3855,6.3923,6.3855,6.3855,34400.0
2007-04-16 12:00:00,9.41,9.41,9.4,9.41,23200.0,6.3923,6.3923,6.3855,6.3923,23200.0
2007-04-16 12:30:00,9.41,9.41,9.4,9.4,31200.0,6.3923,6.3923,6.3855,6.3855,31200.0
2007-04-16 13:00:00,9.4,9.4,9.4,9.4,38000.0,6.3855,6.3855,6.3855,6.3855,38000.0
2007-04-16 13:30:00,9.4,9.41,9.4,9.4,60800.0,6.3855,6.3923,6.3855,6.3855,60800.0
2007-04-16 14:00:00,9.4,9.41,9.39,9.4,40000.0,6.3855,6.3923,6.3787,6.3855,40000.0
2007-04-16 14:30:00,9.4,9.4,9.39,9.4,41600.0,6.3855,6.3855,6.3787,6.3855,41600.0
2007-04-16 15:00:00,9.4,9.4,9.39,9.39,43200.0,6.3855,6.3855,6.3787,6.3787,43200.0
2007-04-16 15:30:00,9.4,9.42,9.39,9.42,212000.0,6.3855,6.3991,6.3787,6.3991,212000.0
2007-04-17 09:30:00,9.41,9.42,9.37,9.41,70400.0,6.3923,6.3991,6.3651,6.3923,70400.0
2007-04-17 10:00:00,9.42,9.42,9.41,9.42,157600.0,6.3991,6.3991,6.3923,6.3991,157600.0
2007-04-17 10:30:00,9.42,9.42,9.41,9.42,45600.0,6.3991,6.3991,6.3923,6.3991,45600.0
2007-04-17 11:00:00,9.42,9.42,9.41,9.42,43600.0,6.3991,6.3991,6.3923,6.3991,43600.0
2007-04-17 11:30:00,9.42,9.42,9.41,9.42,48000.0,6.3991,6.3991,6.3923,6.3991,48000.0
2007-04-17 12:00:00,9.42,9.42,9.42,9.42,34800.0,6.3991,6.3991,6.3991,6.3991,34800.0
2007-04-17 12:30:00,9.42,9.42,9.42,9.42,64000.0,6.3991,6.3991,6.3991,6.3991,64000.0
2007-04-17 13:00:00,9.42,9.42,9.41,9.42,58400.0,6.3991,6.3991,6.3923,6.3991,58400.0
2007-04-17 13:30:00,9.42,9.42,9.42,9.42,66400.0,6.3991,6.3991,6.3991,6.3991,66400.0
2007-04-17 14:00:00,9.42,9.44,9.42,9.43,252800.0,6.3991,6.4127,6.3991,6.4059,252800.0
2007-04-17 14:30:00,9.43,9.44,9.42,9.42,80000.0,6.4059,6.4127,6.3991,6.3991,80000.0
2007-04-17 15:00:00,9.43,9.43,9.4,9.41,101600.0,6.4059,6.4059,6.3855,6.3923,101600.0
2007-04-17 15:30:00,9.41,9.42,9.4,9.41,189200.0,6.3923,6.3991,6.3855,6.3923,189200.0
2007-04-18 09:30:00,9.38,9.38,9.34,9.35,31600.0,6.3975,6.3975,6.3702,6.377,31600.0
2007-04-18 10:00:00,9.35,9.35,9.33,9.35,40400.0,6.377,6.377,6.3634,6.377,40400.0
2007-04-18 10:30:00,9.35,9.37,9.35,9.36,46400.0,6.377,6.3907,6.377,6.3838,46400.0
2007-04-18 11:00:00,9.36,9.36,9.35,9.35,44800.0,6.3838,6.3838,6.377,6.377,44800.0
2007-04-18 11:30:00,9.36,9.36,9.34,9.35,20800.0,6.3838,6.3838,6.3702,6.377,20800.0
2007-04-18 12:00:00,9.35,9.36,9.34,9.35,27600.0,6.377,6.3838,6.3702,6.377,27600.0
2007-04-18 12:30:00,9.35,9.36,9.34,9.35,20000.0,6.377,6.3838,6.3702,6.377,20000.0
2007-04-18 13:00:00,9.35,9.36,9.35,9.35,15600.0,6.377,6.3838,6.377,6.377,15600.0
2007-04-18 13:30:00,9.36,9.36,9.35,9.36,15200.0,6.3838,6.3838,6.377,6.3838,15200.0
2007-04-18 14:00:00,9.36,9.37,9.35,9.36,46000.0,6.3838,6.3907,6.377,6.3838,46000.0
2007-04-18 14:30:00,9.36,9.36,9.36,9.36,24000.0,6.3838,6.3838,6.3838,6.3838,24000.0
2007-04-18 15:00:00,9.36,9.36,9.35,9.36,75200.0,6.3838,6.3838,6.377,6.3838,75200.0
2007-04-18 15:30:00,9.36,9.36,9.33,9.35,151600.0,6.3838,6.3838,6.3634,6.377,151600.0
2007-04-19 09:30:00,9.29,9.34,9.27,9.32,63200.0,6.3361,6.3702,6.3225,6.3566,63200.0
2007-04-19 10:00:00,9.32,9.34,9.31,9.33,40400.0,6.3566,6.3702,6.3497,6.3634,40400.0
2007-04-19 10:30:00,9.34,9.34,9.32,9.34,278400.0,6.3702,6.3702,6.3566,6.3702,278400.0
2007-04-19 11:00:00,9.34,9.35,9.33,9.34,32800.0,6.3702,6.377,6.3634,6.3702,32800.0
2007-04-19 11:30:00,9.34,9.37,9.34,9.37,28400.0,6.3702,6.3907,6.3702,6.3907,28400.0
2007-04-19 12:00:00,9.36,9.39,9.35,9.38,38400.0,6.3838,6.4043,6.377,6.3975,38400.0
2007-04-19 12:30:00,9.38,9.38,9.37,9.38,54400.0,6.3975,6.3975,6.3907,6.3975,54400.0
2007-04-19 13:00:00,9.38,9.4,9.37,9.38,31200.0,6.3975,6.4111,6.3907,6.3975,31200.0
2007-04-19 13:30:00,9.39,9.4,9.38,9.39,32400.0,6.4043,6.4111,6.3975,6.4043,32400.0
2007-04-19 14:00:00,9.38,9.39,9.37,9.38,76800.0,6.3975,6.4043,6.3907,6.3975,76800.0
2007-04-19 14:30:00,9.38,9.38,9.36,9.37,51200.0,6.3975,6.3975,6.3838,6.3907,51200.0
2007-04-19 15:00:00,9.36,9.38,9.36,9.37,68400.0,6.3838,6.3975,6.3838,6.3907,68400.0
2007-04-19 15:30:00,9.37,9.37,9.35,9.36,192800.0,6.3907,6.3907,6.377,6.3838,192800.0
2007-04-20 09:30:00,9.43,9.43,9.4,9.42,45200.0,6.4316,6.4316,6.4111,6.4248,45200.0
2007-04-20 10:00:00,9.42,9.43,9.41,9.43,37600.0,6.4248,6.4316,6.418,6.4316,37600.0
2007-04-20 10:30:00,9.44,9.44,9.4,9.44,78800.0,6.4384,6.4384,6.4111,6.4384,78800.0
2007-04-20 11:00:00,9.43,9.46,9.43,9.44,48000.0,6.4316,6.4521,6.4316,6.4384,48000.0
2007-04-20 11:30:00,9.45,9.47,9.45,9.47,45600.0,6.4452,6.4589,6.4452,6.4589,45600.0
2007-04-20 12:00:00,9.46,9.48,9.46,9.48,48000.0,6.4521,6.4657,6.4521,6.4657,48000.0
2007-04-20 12:30:00,9.48,9.49,9.46,9.49,47600.0,6.4657,6.4725,6.4521,6.4725,47600.0
2007-04-20 13:00:00,9.49,9.49,9.47,9.48,40000.0,6.4725,6.4725,6.4589,6.4657,40000.0
2007-04-20 13:30:00,9.48,9.49,9.47,9.47,25200.0,6.4657,6.4725,6.4589,6.4589,25200.0
2007-04-20 14:00:00,9.47,9.49,9.47,9.47,33200.0,6.4589,6.4725,6.4589,6.4589,33200.0
2007-04-20 14:30:00,9.48,9.49,9.46,9.47,52000.0,6.4657,6.4725,6.4521,6.4589,52000.0
2007-04-20 15:00:00,9.47,9.47,9.44,9.45,66400.0,6.4589,6.4589,6.4384,6.4452,66400.0
2007-04-20 15:30:00,9.45,9.46,9.44,9.46,123600.0,6.4452,6.4521,6.4384,6.4521,123600.0
2007-04-23 09:30:00,9.45,9.5,9.45,9.5,72400.0,6.4452,6.4793,6.4452,6.4793,72400.0
2007-04-23 10:00:00,9.5,9.5,9.48,9.5,53200.0,6.4793,6.4793,6.4657,6.4793,53200.0
2007-04-23 10:30:00,9.5,9.52,9.5,9.51,74800.0,6.4793,6.493,6.4793,6.4862,74800.0
2007-04-23 11:00:00,9.51,9.52,9.5,9.51,71200.0,6.4862,6.493,6.4793,6.4862,71200.0
2007-04-23 11:30:00,9.51,9.53,9.51,9.53,34000.0,6.4862,6.4998,6.4862,6.4998,34000.0
2007-04-23 12:00:00,9.52,9.53,9.52,9.52,29200.0,6.493,6.4998,6.493,6.493,29200.0
2007-04-23 12:30:00,9.52,9.52,9.51,9.52,7200.0,6.493,6.493,6.4862,6.493,7200.0
2007-04-23 13:00:00,9.52,9.53,9.52,9.52,26000.0,6.493,6.4998,6.493,6.493,26000.0
2007-04-23 13:30:00,9.53,9.53,9.51,9.51,33600.0,6.4998,6.4998,6.4862,6.4862,33600.0
2007-04-23 14:00:00,9.51,9.52,9.51,9.52,38800.0,6.4862,6.493,6.4862,6.493,38800.0
2007-04-23 14:30:00,9.52,9.52,9.51,9.51,18400.0,6.493,6.493,6.4862,6.4862,18400.0
2007-04-23 15:00:00,9.51,9.52,9.51,9.51,40800.0,6.4862,6.493,6.4862,6.4862,40800.0
2007-04-23 15:30:00,9.51,9.52,9.5,9.52,138000.0,6.4862,6.493,6.4793,6.493,138000.0
2007-04-24 09:30:00,9.56,9.58,9.54,9.56,90400.0,6.5203,6.5339,6.5066,6.5203,90400.0
2007-04-24 10:00:00,9.56,9.56,9.5,9.51,84400.0,6.5203,6.5203,6.4793,6.4862,84400.0
2007-04-24 10:30:00,9.51,9.51,9.5,9.5,22800.0,6.4862,6.4862,6.4793,6.4793,22800.0
2007-04-24 11:00:00,9.51,9.52,9.5,9.51,36800.0,6.4862,6.493,6.4793,6.4862,36800.0
2007-04-24 11:30:00,9.51,9.51,9.5,9.5,34000.0,6.4862,6.4862,6.4793,6.4793,34000.0
2007-04-24 12:00:00,9.5,9.52,9.5,9.52,51200.0,6.4793,6.493,6.4793,6.493,51200.0
2007-04-24 12:30:00,9.52,9.53,9.51,9.53,35600.0,6.493,6.4998,6.4862,6.4998,35600.0
2007-04-24 13:00:00,9.53,9.54,9.52,9.53,41200.0,6.4998,6.5066,6.493,6.4998,41200.0
2007-04-24 13:30:00,9.53,9.54,9.52,9.53,30800.0,6.4998,6.5066,6.493,6.4998,30800.0
2007-04-24 14:00:00,9.53,9.55,9.52,9.52,76000.0,6.4998,6.5134,6.493,6.493,76000.0
2007-04-24 14:30:00,9.52,9.54,9.52,9.53,43600.0,6.493,6.5066,6.493,6.4998,43600.0
2007-04-24 15:00:00,9.53,9.55,9.53,9.54,52800.0,6.4998,6.5134,6.4998,6.5066,52800.0
2007-04-24 15:30:00,9.54,9.55,9.54,9.54,139200.0,6.5066,6.5134,6.5066,6.5066,139200.0
2007-04-25 09:30:00,9.58,9.59,9.51,9.57,49200.0,6.5339,6.5407,6.4862,6.5271,49200.0
2007-04-25 10:00:00,9.56,9.59,9.54,9.55,30800.0,6.5203,6.5407,6.5066,6.5134,30800.0
2007-04-25 10:30:00,9.55,9.55,9.52,9.52,40000.0,6.5134,6.5134,6.493,6.493,40000.0
2007-04-25 11:00:00,9.52,9.54,9.51,9.54,29600.0,6.493,6.5066,6.4862,6.5066,29600.0
2007-04-25 11:30:00,9.54,9.58,9.53,9.58,61600.0,6.5066,6.5339,6.4998,6.5339,61600.0
2007-04-25 12:00:00,9.57,9.58,9.56,9.56,41200.0,6.5271,6.5339,6.5203,6.5203,41200.0
2007-04-25 12:30:00,9.57,9.57,9.55,9.57,22800.0,6.5271,6.5271,6.5134,6.5271,22800.0
2007-04-25 13:00:00,9.56,9.58,9.56,9.56,53600.0,6.5203,6.5339,6.5203,6.5203,53600.0
2007-04-25 13:30:00,9.57,9.59,9.56,9.58,87200.0,6.5271,6.5407,6.5203,6.5339,87200.0
2007-04-25 14:00:00,9.58,9.59,9.57,9.58,76800.0,6.5339,6.5407,6.5271,6.5339,76800.0
2007-04-25 14:30:00,9.58,9.59,9.56,9.56,63600.0,6.5339,6.5407,6.5203,6.5203,63600.0
2007-04-25 15:00:00,9.56,9.58,9.56,9.58,90000.0,6.5203,6.5339,6.5203,6.5339,90000.0
2007-04-25 15:30:00,9.58,9.58,9.56,9.58,85200.0,6.5339,6.5339,6.5203,6.5339,85200.0
2007-04-26 09:30:00,9.56,9.59,9.54,9.54,20400.0,6.5203,6.5407,6.5066,6.5066,20400.0
2007-04-26 10:00:00,9.53,9.55,9.53,9.53,25200.0,6.4998,6.5134,6.4998,6.4998,25200.0
2007-04-26 10:30:00,9.53,9.54,9.53,9.54,18800.0,6.4998,6.5066,6.4998,6.5066,18800.0
2007-04-26 11:00:00,9.54,9.54,9.52,9.52,31600.0,6.5066,6.5066,6.493,6.493,31600.0
2007-04-26 11:30:00,9.53,9.55,9.53,9.54,26000.0,6.4998,6.5134,6.4998,6.5066,26000.0
2007-04-26 12:00:00,9.53,9.55,9.53,9.55,20800.0,6.4998,6.5134,6.4998,6.5134,20800.0
2007-04-26 12:30:00,9.54,9.56,9.54,9.54,37200.0,6.5066,6.5203,6.5066,6.5066,37200.0
2007-04-26 13:00:00,9.54,9.55,9.54,9.54,20000.0,6.5066,6.5134,6.5066,6.5066,20000.0
2007-04-26 13:30:00,9.54,9.54,9.52,9.54,26400.0,6.5066,6.5066,6.493,6.5066,26400.0
2007-04-26 14:00:00,9.53,9.55,9.53,9.55,32000.0,6.4998,6.5134,6.4998,6.5134,32000.0
2007-04-26 14:30:00,9.54,9.56,9.54,9.55,32800.0,6.5066,6.5203,6.5066,6.5134,32800.0
2007-04-26 15:00:00,9.55,9.57,9.55,9.55,39600.0,6.5134,6.5271,6.5134,6.5134,39600.0
2007-04-26 15:30:00,9.56,9.56,9.54,9.56,99600.0,6.5203,6.5203,6.5066,6.5203,99600.0
2007-04-27 09:30:00,9.55,9.56,9.52,9.52,30800.0,6.5134,6.5203,6.493,6.493,30800.0
2007-04-27 10:00:00,9.53,9.54,9.52,9.54,21600.0,6.4998,6.5066,6.493,6.5066,21600.0
2007-04-27 10:30:00,9.54,9.54,9.51,9.52,32800.0,6.5066,6.5066,6.4862,6.493,32800.0
2007-04-27 11:00:00,9.52,9.53,9.51,9.52,19600.0,6.493,6.4998,6.4862,6.493,19600.0
2007-04-27 11:30:00,9.52,9.53,9.51,9.53,17600.0,6.493,6.4998,6.4862,6.4998,17600.0
2007-04-27 12:00:00,9.53,9.55,9.53,9.53,13600.0,6.4998,6.5134,6.4998,6.4998,13600.0
2007-04-27 12:30:00,9.53,9.54,9.53,9.53,14000.0,6.4998,6.5066,6.4998,6.4998,14000.0
2007-04-27 13:00:00,9.54,9.55,9.53,9.55,19200.0,6.5066,6.5134,6.4998,6.5134,19200.0
2007-04-27 13:30:00,9.55,9.56,9.54,9.54,22800.0,6.5134,6.5203,6.5066,6.5066,22800.0
2007-04-27 14:00:00,9.54,9.56,9.54,9.56,18400.0,6.5066,6.5203,6.5066,6.5203,18400.0
2007-04-27 14:30:00,9.56,9.56,9.55,9.56,15200.0,6.5203,6.5203,6.5134,6.5203,15200.0
2007-04-27 15:00:00,9.56,9.56,9.54,9.54,31600.0,6.5203,6.5203,6.5066,6.5066,31600.0
2007-04-27 15:30:00,9.54,9.55,9.53,9.55,92000.0,6.5066,6.5134,6.4998,6.5134,92000.0
2007-04-30 09:30:00,9.57,9.6,9.54,9.59,41600.0,6.5271,6.5475,6.5066,6.5407,41600.0
2007-04-30 10:00:00,9.59,9.62,9.58,9.61,47200.0,6.5407,6.5612,6.5339,6.5544,47200.0
2007-04-30 10:30:00,9.62,9.62,9.59,9.59,57600.0,6.5612,6.5612,6.5407,6.5407,57600.0
2007-04-30 11:00:00,9.59,9.6,9.59,9.6,29600.0,6.5407,6.5475,6.5407,6.5475,29600.0
2007-04-30 11:30:00,9.6,9.6,9.58,9.59,25600.0,6.5475,6.5475,6.5339,6.5407,25600.0
2007-04-30 12:00:00,9.59,9.59,9.58,9.59,19200.0,6.5407,6.5407,6.5339,6.5407,19200.0
2007-04-30 12:30:00,9.59,9.6,9.59,9.59,32800.0,6.5407,6.5475,6.5407,6.5407,32800.0
2007-04-30 13:00:00,9.6,9.6,9.59,9.59,23600.0,6.5475,6.5475,6.5407,6.5407,23600.0
2007-04-30 13:30:00,9.59,9.59,9.58,9.59,18000.0,6.5407,6.5407,6.5339,6.5407,18000.0
2007-04-30 14:00:00,9.58,9.58,9.57,9.58,29200.0,6.5339,6.5339,6.5271,6.5339,29200.0
2007-04-30 14:30:00,9.58,9.58,9.56,9.56,59600.0,6.5339,6.5339,6.5203,6.5203,59600.0
2007-04-30 15:00:00,9.56,9.57,9.55,9.56,70400.0,6.5203,6.5271,6.5134,6.5203,70400.0
2007-04-30 15:30:00,9.56,9.56,9.52,9.52,88000.0,6.5203,6.5203,6.493,6.493,88000.0
2007-05-01 09:30:00,9.54,9.54,9.48,9.52,68000.0,6.5066,6.5066,6.4657,6.493,68000.0
2007-05-01 10:00:00,9.53,9.54,9.49,9.5,35200.0,6.4998,6.5066,6.4725,6.4793,35200.0
2007-05-01 10:30:00,9.5,9.54,9.5,9.53,26400.0,6.4793,6.5066,6.4793,6.4998,26400.0
2007-05-01 11:00:00,9.54,9.54,9.53,9.53,42400.0,6.5066,6.5066,6.4998,6.4998,42400.0
2007-05-01 11:30:00,9.53,9.54,9.52,9.53,19600.0,6.4998,6.5066,6.493,6.4998,19600.0
2007-05-01 12:00:00,9.53,9.53,9.51,9.53,69200.0,6.4998,6.4998,6.4862,6.4998,69200.0
2007-05-01 12:30:00,9.53,9.55,9.53,9.55,26400.0,6.4998,6.5134,6.4998,6.5134,26400.0
2007-05-01 13:00:00,9.54,9.54,9.52,9.53,28000.0,6.5066,6.5066,6.493,6.4998,28000.0
2007-05-01 13:30:00,9.53,9.55,9.53,9.55,30800.0,6.4998,6.5134,6.4998,6.5134,30800.0
2007-05-01 14:00:00,9.54,9.54,9.54,9.54,25200.0,6.5066,6.5066,6.5066,6.5066,25200.0
2007-05-01 14:30:00,9.54,9.56,9.54,9.56,52800.0,6.5066,6.5203,6.5066,6.5203,52800.0
2007-05-01 15:00:00,9.56,9.58,9.56,9.57,39600.0,6.5203,6.5339,6.5203,6.5271,39600.0
2007-05-01 15:30:00,9.57,9.58,9.56,9.57,139200.0,6.5271,6.5339,6.5203,6.5271,139200.0
2007-05-02 09:30:00,9.56,9.6,9.53,9.59,124000.0,6.5203,6.5475,6.4998,6.5407,124000.0
2007-05-02 10:00:00,9.58,9.62,9.58,9.62,43200.0,6.5339,6.5612,6.5339,6.5612,43200.0
2007-05-02 10:30:00,9.62,9.65,9.61,9.65,71200.0,6.5612,6.5816,6.5544,6.5816,71200.0
2007-05-02 11:00:00,9.64,9.65,9.64,9.65,38800.0,6.5748,6.5816,6.5748,6.5816,38800.0
2007-05-02 11:30:00,9.65,9.67,9.65,9.66,40000.0,6.5816,6.5953,6.5816,6.5885,40000.0
2007-05-02 12:00:00,9.66,9.68,9.65,9.68,39200.0,6.5885,6.6021,6.5816,6.6021,39200.0
2007-05-02 12:30:00,9.68,9.68,9.64,9.64,43600.0,6.6021,6.6021,6.5748,6.5748,43600.0
2007-05-02 13:00:00,9.64,9.68,9.64,9.67,42000.0,6.5748,6.6021,6.5748,6.5953,42000.0
2007-05-02 13:30:00,9.66,9.67,9.65,9.65,65200.0,6.5885,6.5953,6.5816,6.5816,65200.0
2007-05-02 14:00:00,9.65,9.66,9.63,9.65,118800.0,6.5816,6.5885,6.568,6.5816,118800.0
2007-05-02 14:30:00,9.65,9.65,9.63,9.63,56400.0,6.5816,6.5816,6.568,6.568,56400.0
2007-05-02 15:00:00,9.63,9.63,9.62,9.63,84400.0,6.568,6.568,6.5612,6.568,84400.0
2007-05-02 15:30:00,9.63,9.65,9.61,9.63,154800.0,6.568,6.5816,6.5544,6.568,154800.0
2007-05-03 09:30:00,9.64,9.65,9.58,9.59,46400.0,6.5748,6.5816,6.5339,6.5407,46400.0
2007-05-03 10:00:00,9.58,9.59,9.56,9.56,63600.0,6.5339,6.5407,6.5203,6.5203,63600.0
2007-05-03 10:30:00,9.56,9.59,9.55,9.59,54000.0,6.5203,6.5407,6.5134,6.5407,54000.0
2007-05-03 11:00:00,9.59,9.59,9.55,9.58,49200.0,6.5407,6.5407,6.5134,6.5339,49200.0
2007-05-03 11:30:00,9.58,9.59,9.56,9.59,25200.0,6.5339,6.5407,6.5203,6.5407,25200.0
2007-05-03 12:00:00,9.59,9.6,9.56,9.56,29600.0,6.5407,6.5475,6.5203,6.5203,29600.0
2007-05-03 12:30:00,9.56,9.58,9.55,9.57,22000.0,6.5203,6.5339,6.5134,6.5271,22000.0
2007-05-03 13:00:00,9.57,9.58,9.55,9.55,20400.0,6.5271,6.5339,6.5134,6.5134,20400.0
2007-05-03 13:30:00,9.56,9.59,9.55,9.57,24800.0,6.5203,6.5407,6.5134,6.5271,24800.0
2007-05-03 14:00:00,9.57,9.57,9.56,9.56,18800.0,6.5271,6.5271,6.5203,6.5203,18800.0
2007-05-03 14:30:00,9.57,9.59,9.56,9.59,21600.0,6.5271,6.5407,6.5203,6.5407,21600.0
2007-05-03 15:00:00,9.59,9.59,9.58,9.59,29600.0,6.5407,6.5407,6.5339,6.5407,29600.0
2007-05-03 15:30:00,9.59,9.59,9.57,9.57,74800.0,6.5407,6.5407,6.5271,6.5271,74800.0
2007-05-04 09:30:00,9.6,9.6,9.57,9.59,25600.0,6.5475,6.5475,6.5271,6.5407,25600.0
2007-05-04 10:00:00,9.59,9.59,9.56,9.58,28800.0,6.5407,6.5407,6.5203,6.5339,28800.0
2007-05-04 10:30:00,9.58,9.58,9.56,9.56,93600.0,6.5339,6.5339,6.5203,6.5203,93600.0
2007-05-04 11:00:00,9.56,9.57,9.55,9.57,25200.0,6.5203,6.5271,6.5134,6.5271,25200.0
2007-05-04 11:30:00,9.57,9.57,9.55,9.55,28400.0,6.5271,6.5271,6.5134,6.5134,28400.0
2007-05-04 12:00:00,9.55,9.56,9.54,9.55,30000.0,6.5134,6.5203,6.5066,6.5134,30000.0
2007-05-04 12:30:00,9.55,9.56,9.55,9.56,22800.0,6.5134,6.5203,6.5134,6.5203,22800.0
2007-05-04 13:00:00,9.56,9.56,9.55,9.55,18800.0,6.5203,6.5203,6.5134,6.5134,18800.0
2007-05-04 13:30:00,9.55,9.56,9.54,9.55,28400.0,6.5134,6.5203,6.5066,6.5134,28400.0
2007-05-04 14:00:00,9.55,9.56,9.54,9.55,30800.0,6.5134,6.5203,6.5066,6.5134,30800.0
2007-05-04 14:30:00,9.55,9.56,9.55,9.56,26400.0,6.5134,6.5203,6.5134,6.5203,26400.0
2007-05-04 15:00:00,9.56,9.56,9.55,9.56,16800.0,6.5203,6.5203,6.5134,6.5203,16800.0
2007-05-04 15:30:00,9.56,9.57,9.56,9.56,56800.0,6.5203,6.5271,6.5203,6.5203,56800.0
2007-05-07 09:30:00,9.58,9.61,9.58,9.61,25600.0,6.5339,6.5544,6.5339,6.5544,25600.0
2007-05-07 10:00:00,9.61,9.61,9.58,9.61,16400.0,6.5544,6.5544,6.5339,6.5544,16400.0
2007-05-07 10:30:00,9.61,9.63,9.61,9.62,30400.0,6.5544,6.568,6.5544,6.5612,30400.0
2007-05-07 11:00:00,9.62,9.63,9.62,9.63,25200.0,6.5612,6.568,6.5612,6.568,25200.0
2007-05-07 11:30:00,9.63,9.63,9.62,9.62,8800.0,6.568,6.568,6.5612,6.5612,8800.0
2007-05-07 12:00:00,9.62,9.63,9.61,9.62,22400.0,6.5612,6.568,6.5544,6.5612,22400.0
2007-05-07 12:30:00,9.61,9.63,9.61,9.62,23200.0,6.5544,6.568,6.5544,6.5612,23200.0
2007-05-07 13:00:00,9.62,9.62,9.6,9.62,26800.0,6.5612,6.5612,6.5475,6.5612,26800.0
2007-05-07 13:30:00,9.62,9.62,9.62,9.62,16800.0,6.5612,6.5612,6.5612,6.5612,16800.0
2007-05-07 14:00:00,9.62,9.63,9.62,9.63,16800.0,6.5612,6.568,6.5612,6.568,16800.0
2007-05-07 14:30:00,9.62,9.63,9.62,9.62,24400.0,6.5612,6.568,6.5612,6.5612,24400.0
2007-05-07 15:00:00,9.62,9.62,9.61,9.62,26800.0,6.5612,6.5612,6.5544,6.5612,26800.0
2007-05-07 15:30:00,9.62,9.63,9.62,9.63,38400.0,6.5612,6.568,6.5612,6.568,38400.0
2007-05-08 09:30:00,9.6,9.62,9.6,9.6,20800.0,6.5475,6.5612,6.5475,6.5475,20800.0
2007-05-08 10:00:00,9.6,9.61,9.57,9.59,30400.0,6.5475,6.5544,6.5271,6.5407,30400.0
2007-05-08 10:30:00,9.59,9.61,9.58,9.6,17200.0,6.5407,6.5544,6.5339,6.5475,17200.0
2007-05-08 11:00:00,9.6,9.6,9.58,9.59,26400.0,6.5475,6.5475,6.5339,6.5407,26400.0
2007-05-08 11:30:00,9.59,9.6,9.58,9.59,48400.0,6.5407,6.5475,6.5339,6.5407,48400.0
2007-05-08 12:00:00,9.59,9.6,9.58,9.59,40000.0,6.5407,6.5475,6.5339,6.5407,40000.0
2007-05-08 12:30:00,9.59,9.62,9.59,9.61,41200.0,6.5407,6.5612,6.5407,6.5544,41200.0
2007-05-08 13:00:00,9.61,9.63,9.61,9.63,42400.0,6.5544,6.568,6.5544,6.568,42400.0
2007-05-08 13:30:00,9.63,9.63,9.62,9.63,36000.0,6.568,6.568,6.5612,6.568,36000.0
2007-05-08 14:00:00,9.63,9.63,9.62,9.62,48800.0,6.568,6.568,6.5612,6.5612,48800.0
2007-05-08 14:30:00,9.62,9.63,9.62,9.63,74800.0,6.5612,6.568,6.5612,6.568,74800.0
2007-05-08 15:00:00,9.63,9.63,9.62,9.63,60400.0,6.568,6.568,6.5612,6.568,60400.0
2007-05-08 15:30:00,9.63,9.63,9.6,9.63,172000.0,6.568,6.568,6.5475,6.568,172000.0
2007-05-09 09:30:00,9.59,9.63,9.59,9.59,18000.0,6.5407,6.568,6.5407,6.5407,18000.0
2007-05-09 10:00:00,9.6,9.62,9.6,9.62,11200.0,6.5475,6.5612,6.5475,6.5612,11200.0
2007-05-09 10:30:00,9.61,9.63,9.61,9.62,19200.0,6.5544,6.568,6.5544,6.5612,19200.0
2007-05-09 11:00:00,9.62,9.63,9.62,9.63,40800.0,6.5612,6.568,6.5612,6.568,40800.0
2007-05-09 11:30:00,9.63,9.64,9.62,9.63,18400.0,6.568,6.5748,6.5612,6.568,18400.0
2007-05-09 12:00:00,9.63,9.64,9.62,9.63,16000.0,6.568,6.5748,6.5612,6.568,16000.0
2007-05-09 12:30:00,9.63,9.64,9.63,9.63,12400.0,6.568,6.5748,6.568,6.568,12400.0
2007-05-09 13:00:00,9.63,9.63,9.61,9.62,31200.0,6.568,6.568,6.5544,6.5612,31200.0
2007-05-09 13:30:00,9.61,9.62,9.6,9.61,41200.0,6.5544,6.5612,6.5475,6.5544,41200.0
2007-05-09 14:00:00,9.61,9.61,9.58,9.59,72400.0,6.5544,6.5544,6.5339,6.5407,72400.0
2007-05-09 14:30:00,9.59,9.61,9.58,9.6,91600.0,6.5407,6.5544,6.5339,6.5475,91600.0
2007-05-09 15:00:00,9.6,9.61,9.59,9.59,54400.0,6.5475,6.5544,6.5407,6.5407,54400.0
2007-05-09 15:30:00,9.6,9.61,9.58,9.6,64800.0,6.5475,6.5544,6.5339,6.5475,64800.0
2007-05-10 09:30:00,9.59,9.59,9.51,9.51,46800.0,6.5407,6.5407,6.4862,6.4862,46800.0
2007-05-10 10:00:00,9.51,9.53,9.49,9.51,37200.0,6.4862,6.4998,6.4725,6.4862,37200.0
2007-05-10 10:30:00,9.51,9.52,9.5,9.51,46000.0,6.4862,6.493,6.4793,6.4862,46000.0
2007-05-10 11:00:00,9.51,9.51,9.47,9.48,35600.0,6.4862,6.4862,6.4589,6.4657,35600.0
2007-05-10 11:30:00,9.47,9.48,9.46,9.46,50800.0,6.4589,6.4657,6.4521,6.4521,50800.0
2007-05-10 12:00:00,9.46,9.47,9.44,9.47,24800.0,6.4521,6.4589,6.4384,6.4589,24800.0
2007-05-10 12:30:00,9.47,9.48,9.45,9.46,30000.0,6.4589,6.4657,6.4452,6.4521,30000.0
2007-05-10 13:00:00,9.46,9.46,9.44,9.46,36800.0,6.4521,6.4521,6.4384,6.4521,36800.0
2007-05-10 13:30:00,9.46,9.47,9.44,9.46,20400.0,6.4521,6.4589,6.4384,6.4521,20400.0
2007-05-10 14:00:00,9.46,9.48,9.46,9.46,68400.0,6.4521,6.4657,6.4521,6.4521,68400.0
2007-05-10 14:30:00,9.46,9.49,9.46,9.47,25600.0,6.4521,6.4725,6.4521,6.4589,25600.0
2007-05-10 15:00:00,9.47,9.48,9.45,9.47,29600.0,6.4589,6.4657,6.4452,6.4589,29600.0
2007-05-10 15:30:00,9.47,9.47,9.43,9.44,75600.0,6.4589,6.4589,6.4316,6.4384,75600.0
2007-05-11 09:30:00,9.48,9.52,9.46,9.51,46400.0,6.4657,6.493,6.4521,6.4862,46400.0
2007-05-11 10:00:00,9.51,9.51,9.47,9.5,74400.0,6.4862,6.4862,6.4589,6.4793,74400.0
2007-05-11 10:30:00,9.49,9.53,9.49,9.53,40400.0,6.4725,6.4998,6.4725,6.4998,40400.0
2007-05-11 11:00:00,9.54,9.54,9.51,9.52,35600.0,6.5066,6.5066,6.4862,6.493,35600.0
2007-05-11 11:30:00,9.51,9.52,9.49,9.51,22400.0,6.4862,6.493,6.4725,6.4862,22400.0
2007-05-11 12:00:00,9.51,9.53,9.51,9.52,14800.0,6.4862,6.4998,6.4862,6.493,14800.0
2007-05-11 12:30:00,9.51,9.52,9.48,9.49,26800.0,6.4862,6.493,6.4657,6.4725,26800.0
2007-05-11 13:00:00,9.49,9.5,9.49,9.5,12800.0,6.4725,6.4793,6.4725,6.4793,12800.0
2007-05-11 13:30:00,9.5,9.51,9.49,9.49,13200.0,6.4793,6.4862,6.4725,6.4725,13200.0
2007-05-11 14:00:00,9.49,9.49,9.48,9.49,19600.0,6.4725,6.4725,6.4657,6.4725,19600.0
2007-05-11 14:30:00,9.49,9.5,9.48,9.49,26000.0,6.4725,6.4793,6.4657,6.4725,26000.0
2007-05-11 15:00:00,9.49,9.5,9.48,9.49,45600.0,6.4725,6.4793,6.4657,6.4725,45600.0
2007-05-11 15:30:00,9.49,9.52,9.49,9.5,67200.0,6.4725,6.493,6.4725,6.4793,67200.0
2007-05-14 09:30:00,9.47,9.52,9.47,9.52,47200.0,6.4589,6.493,6.4589,6.493,47200.0
2007-05-14 10:00:00,9.52,9.52,9.49,9.51,38800.0,6.493,6.493,6.4725,6.4862,38800.0
2007-05-14 10:30:00,9.52,9.54,9.52,9.53,22800.0,6.493,6.5066,6.493,6.4998,22800.0
2007-05-14 11:00:00,9.52,9.54,9.52,9.53,20800.0,6.493,6.5066,6.493,6.4998,20800.0
2007-05-14 11:30:00,9.53,9.53,9.53,9.53,8000.0,6.4998,6.4998,6.4998,6.4998,8000.0
2007-05-14 12:00:00,9.53,9.53,9.53,9.53,20400.0,6.4998,6.4998,6.4998,6.4998,20400.0
2007-05-14 12:30:00,9.53,9.53,9.53,9.53,34000.0,6.4998,6.4998,6.4998,6.4998,34000.0
2007-05-14 13:00:00,9.53,9.53,9.52,9.52,103200.0,6.4998,6.4998,6.493,6.493,103200.0
2007-05-14 13:30:00,9.51,9.53,9.51,9.53,135600.0,6.4862,6.4998,6.4862,6.4998,135600.0
2007-05-14 14:00:00,9.52,9.53,9.5,9.5,152000.0,6.493,6.4998,6.4793,6.4793,152000.0
2007-05-14 14:30:00,9.5,9.51,9.49,9.49,80400.0,6.4793,6.4862,6.4725,6.4725,80400.0
2007-05-14 15:00:00,9.49,9.5,9.48,9.49,49200.0,6.4725,6.4793,6.4657,6.4725,49200.0
2007-05-14 15:30:00,9.49,9.49,9.46,9.46,206800.0,6.4725,6.4725,6.4521,6.4521,206800.0
2007-05-15 09:30:00,9.46,9.5,9.46,9.46,75600.0,6.4521,6.4793,6.4521,6.4521,75600.0
2007-05-15 10:00:00,9.46,9.51,9.46,9.5,204000.0,6.4521,6.4862,6.4521,6.4793,204000.0
2007-05-15 10:30:00,9.5,9.51,9.49,9.5,32400.0,6.4793,6.4862,6.4725,6.4793,32400.0
2007-05-15 11:00:00,9.49,9.52,9.49,9.51,41600.0,6.4725,6.493,6.4725,6.4862,41600.0
2007-05-15 11:30:00,9.51,9.53,9.51,9.52,42800.0,6.4862,6.4998,6.4862,6.493,42800.0
2007-05-15 12:00:00,9.52,9.52,9.49,9.51,53600.0,6.493,6.493,6.4725,6.4862,53600.0
2007-05-15 12:30:00,9.51,9.51,9.49,9.49,35600.0,6.4862,6.4862,6.4725,6.4725,35600.0
2007-05-15 13:00:00,9.49,9.51,9.49,9.51,18000.0,6.4725,6.4862,6.4725,6.4862,18000.0
2007-05-15 13:30:00,9.51,9.51,9.49,9.5,30000.0,6.4862,6.4862,6.4725,6.4793,30000.0
2007-05-15 14:00:00,9.5,9.51,9.48,9.48,67200.0,6.4793,6.4862,6.4657,6.4657,67200.0
2007-05-15 14:30:00,9.48,9.49,9.44,9.46,134400.0,6.4657,6.4725,6.4384,6.4521,134400.0
2007-05-15 15:00:00,9.45,9.47,9.44,9.44,78800.0,6.4452,6.4589,6.4384,6.4384,78800.0
2007-05-15 15:30:00,9.44,9.45,9.39,9.4,352400.0,6.4384,6.4452,6.4043,6.4111,352400.0
2007-05-16 09:30:00,9.4,9.53,9.4,9.53,61600.0,6.4111,6.4998,6.4111,6.4998,61600.0
2007-05-16 10:00:00,9.53,9.55,9.53,9.55,61200.0,6.4998,6.5134,6.4998,6.5134,61200.0
2007-05-16 10:30:00,9.55,9.55,9.52,9.54,46800.0,6.5134,6.5134,6.493,6.5066,46800.0
2007-05-16 11:00:00,9.53,9.58,9.53,9.58,91600.0,6.4998,6.5339,6.4998,6.5339,91600.0
2007-05-16 11:30:00,9.58,9.62,9.58,9.62,101600.0,6.5339,6.5612,6.5339,6.5612,101600.0
2007-05-16 12:00:00,9.62,9.62,9.59,9.6,154800.0,6.5612,6.5612,6.5407,6.5475,154800.0
2007-05-16 12:30:00,9.6,9.6,9.6,9.6,106800.0,6.5475,6.5475,6.5475,6.5475,106800.0
2007-05-16 13:00:00,9.6,9.63,9.6,9.62,83600.0,6.5475,6.568,6.5475,6.5612,83600.0
2007-05-16 13:30:00,9.63,9.63,9.6,9.6,143200.0,6.568,6.568,6.5475,6.5475,143200.0
2007-05-16 14:00:00,9.6,9.64,9.6,9.63,104000.0,6.5475,6.5748,6.5475,6.568,104000.0
2007-05-16 14:30:00,9.63,9.64,9.63,9.63,64000.0,6.568,6.5748,6.568,6.568,64000.0
2007-05-16 15:00:00,9.63,9.65,9.63,9.65,79200.0,6.568,6.5816,6.568,6.5816,79200.0
2007-05-16 15:30:00,9.65,9.68,9.65,9.68,132800.0,6.5816,6.6021,6.5816,6.6021,132800.0
2007-05-17 09:30:00,9.68,9.7,9.6,9.69,163200.0,6.6021,6.6157,6.5475,6.6089,163200.0
2007-05-17 10:00:00,9.69,9.7,9.68,9.68,107600.0,6.6089,6.6157,6.6021,6.6021,107600.0
2007-05-17 10:30:00,9.68,9.68,9.64,9.65,79200.0,6.6021,6.6021,6.5748,6.5816,79200.0
2007-05-17 11:00:00,9.65,9.66,9.63,9.66,71600.0,6.5816,6.5885,6.568,6.5885,71600.0
2007-05-17 11:30:00,9.66,9.68,9.65,9.66,114400.0,6.5885,6.6021,6.5816,6.5885,114400.0
2007-05-17 12:00:00,9.66,9.68,9.65,9.67,76800.0,6.5885,6.6021,6.5816,6.5953,76800.0
2007-05-17 12:30:00,9.67,9.69,9.67,9.68,45600.0,6.5953,6.6089,6.5953,6.6021,45600.0
2007-05-17 13:00:00,9.68,9.69,9.68,9.68,33200.0,6.6021,6.6089,6.6021,6.6021,33200.0
2007-05-17 13:30:00,9.68,9.7,9.68,9.7,124000.0,6.6021,6.6157,6.6021,6.6157,124000.0
2007-05-17 14:00:00,9.7,9.7,9.68,9.69,36400.0,6.6157,6.6157,6.6021,6.6089,36400.0
2007-05-17 14:30:00,9.69,9.69,9.66,9.69,176800.0,6.6089,6.6089,6.5885,6.6089,176800.0
2007-05-17 15:00:00,9.69,9.7,9.69,9.69,84400.0,6.6089,6.6157,6.6089,6.6089,84400.0
2007-05-17 15:30:00,9.69,9.69,9.68,9.68,134400.0,6.6089,6.6089,6.6021,6.6021,134400.0
2007-05-18 09:30:00,9.71,9.73,9.68,9.72,57600.0,6.6226,6.6362,6.6021,6.6294,57600.0
2007-05-18 10:00:00,9.72,9.75,9.72,9.75,74800.0,6.6294,6.6498,6.6294,6.6498,74800.0
2007-05-18 10:30:00,9.75,9.78,9.75,9.76,76800.0,6.6498,6.6703,6.6498,6.6567,76800.0
2007-05-18 11:00:00,9.76,9.77,9.76,9.76,33200.0,6.6567,6.6635,6.6567,6.6567,33200.0
2007-05-18 11:30:00,9.76,9.76,9.74,9.76,34800.0,6.6567,6.6567,6.643,6.6567,34800.0
2007-05-18 12:00:00,9.77,9.77,9.76,9.77,47600.0,6.6635,6.6635,6.6567,6.6635,47600.0
2007-05-18 12:30:00,9.77,9.8,9.77,9.78,70800.0,6.6635,6.6839,6.6635,6.6703,70800.0
2007-05-18 13:00:00,9.79,9.8,9.76,9.77,46400.0,6.6771,6.6839,6.6567,6.6635,46400.0
2007-05-18 13:30:00,9.77,9.79,9.77,9.78,46400.0,6.6635,6.6771,6.6635,6.6703,46400.0
2007-05-18 14:00:00,9.78,9.81,9.77,9.79,64400.0,6.6703,6.6908,6.6635,6.6771,64400.0
2007-05-18 14:30:00,9.79,9.79,9.77,9.77,44000.0,6.6771,6.6771,6.6635,6.6635,44000.0
2007-05-18 15:00:00,9.78,9.81,9.77,9.8,90400.0,6.6703,6.6908,6.6635,6.6839,90400.0
2007-05-18 15:30:00,9.8,9.81,9.79,9.8,140400.0,6.6839,6.6908,6.6771,6.6839,140400.0
2007-05-21 09:30:00,9.78,9.82,9.77,9.79,66800.0,6.6703,6.6976,6.6635,6.6771,66800.0
2007-05-21 10:00:00,9.78,9.84,9.78,9.84,82400.0,6.6703,6.7112,6.6703,6.7112,82400.0
2007-05-21 10:30:00,9.84,9.85,9.83,9.85,93200.0,6.7112,6.718,6.7044,6.718,93200.0
2007-05-21 11:00:00,9.85,9.85,9.84,9.84,26800.0,6.718,6.718,6.7112,6.7112,26800.0
2007-05-21 11:30:00,9.84,9.86,9.82,9.86,227600.0,6.7112,6.7249,6.6976,6.7249,227600.0
2007-05-21 12:00:00,9.85,9.86,9.84,9.86,39600.0,6.718,6.7249,6.7112,6.7249,39600.0
2007-05-21 12:30:00,9.86,9.86,9.83,9.85,57200.0,6.7249,6.7249,6.7044,6.718,57200.0
2007-05-21 13:00:00,9.85,9.86,9.84,9.86,62800.0,6.718,6.7249,6.7112,6.7249,62800.0
2007-05-21 13:30:00,9.86,9.86,9.84,9.86,44000.0,6.7249,6.7249,6.7112,6.7249,44000.0
2007-05-21 14:00:00,9.85,9.87,9.84,9.86,92000.0,6.718,6.7317,6.7112,6.7249,92000.0
2007-05-21 14:30:00,9.85,9.87,9.84,9.85,86000.0,6.718,6.7317,6.7112,6.718,86000.0
2007-05-21 15:00:00,9.84,9.86,9.82,9.84,137600.0,6.7112,6.7249,6.6976,6.7112,137600.0
2007-05-21 15:30:00,9.84,9.88,9.84,9.87,152000.0,6.7112,6.7385,6.7112,6.7317,152000.0
2007-05-22 09:30:00,9.86,9.9,9.86,9.89,56000.0,6.7249,6.7521,6.7249,6.7453,56000.0
2007-05-22 10:00:00,9.88,9.9,9.87,9.9,82000.0,6.7385,6.7521,6.7317,6.7521,82000.0
2007-05-22 10:30:00,9.9,9.9,9.87,9.9,43200.0,6.7521,6.7521,6.7317,6.7521,43200.0
2007-05-22 11:00:00,9.89,9.9,9.88,9.88,40800.0,6.7453,6.7521,6.7385,6.7385,40800.0
2007-05-22 11:30:00,9.88,9.88,9.85,9.85,35200.0,6.7385,6.7385,6.718,6.718,35200.0
2007-05-22 12:00:00,9.85,9.86,9.85,9.85,22400.0,6.718,6.7249,6.718,6.718,22400.0
2007-05-22 12:30:00,9.85,9.87,9.85,9.86,41200.0,6.718,6.7317,6.718,6.7249,41200.0
2007-05-22 13:00:00,9.86,9.87,9.85,9.85,46000.0,6.7249,6.7317,6.718,6.718,46000.0
2007-05-22 13:30:00,9.86,9.86,9.85,9.86,328000.0,6.7249,6.7249,6.718,6.7249,328000.0
2007-05-22 14:00:00,9.85,9.86,9.85,9.85,36800.0,6.718,6.7249,6.718,6.718,36800.0
2007-05-22 14:30:00,9.85,9.85,9.83,9.83,44000.0,6.718,6.718,6.7044,6.7044,44000.0
2007-05-22 15:00:00,9.83,9.87,9.82,9.84,130800.0,6.7044,6.7317,6.6976,6.7112,130800.0
2007-05-22 15:30:00,9.84,9.87,9.82,9.84,188800.0,6.7112,6.7317,6.6976,6.7112,188800.0
2007-05-23 09:30:00,9.9,9.95,9.87,9.93,116400.0,6.7521,6.7863,6.7317,6.7726,116400.0
2007-05-23 10:00:00,9.93,9.96,9.93,9.96,46800.0,6.7726,6.7931,6.7726,6.7931,46800.0
2007-05-23 10:30:00,9.96,9.97,9.95,9.95,47200.0,6.7931,6.7999,6.7863,6.7863,47200.0
2007-05-23 11:00:00,9.95,9.95,9.93,9.93,61200.0,6.7863,6.7863,6.7726,6.7726,61200.0
2007-05-23 11:30:00,9.93,9.94,9.91,9.93,55200.0,6.7726,6.7794,6.759,6.7726,55200.0
2007-05-23 12:00:00,9.93,9.94,9.91,9.92,61600.0,6.7726,6.7794,6.759,6.7658,61600.0
2007-05-23 12:30:00,9.92,9.93,9.92,9.93,24400.0,6.7658,6.7726,6.7658,6.7726,24400.0
2007-05-23 13:00:00,9.93,9.93,9.92,9.92,22400.0,6.7726,6.7726,6.7658,6.7658,22400.0
2007-05-23 13:30:00,9.92,9.92,9.86,9.88,89600.0,6.7658,6.7658,6.7249,6.7385,89600.0
2007-05-23 14:00:00,9.88,9.89,9.84,9.85,54400.0,6.7385,6.7453,6.7112,6.718,54400.0
2007-05-23 14:30:00,9.85,9.89,9.84,9.88,61200.0,6.718,6.7453,6.7112,6.7385,61200.0
2007-05-23 15:00:00,9.88,9.88,9.86,9.88,38800.0,6.7385,6.7385,6.7249,6.7385,38800.0
2007-05-23 15:30:00,9.88,9.88,9.78,9.79,432800.0,6.7385,6.7385,6.6703,6.6771,432800.0
2007-05-24 09:30:00,9.59,9.6,9.45,9.57,905600.0,6.5407,6.5475,6.4452,6.5271,905600.0
2007-05-24 10:00:00,9.57,9.68,9.56,9.61,486000.0,6.5271,6.6021,6.5203,6.5544,486000.0
2007-05-24 10:30:00,9.61,9.62,9.56,9.58,505600.0,6.5544,6.5612,6.5203,6.5339,505600.0
2007-05-24 11:00:00,9.58,9.65,9.53,9.58,301600.0,6.5339,6.5816,6.4998,6.5339,301600.0
2007-05-24 11:30:00,9.58,9.58,9.53,9.54,206000.0,6.5339,6.5339,6.4998,6.5066,206000.0
2007-05-24 12:00:00,9.54,9.56,9.46,9.46,170800.0,6.5066,6.5203,6.4521,6.4521,170800.0
2007-05-24 12:30:00,9.46,9.48,9.45,9.48,203600.0,6.4521,6.4657,6.4452,6.4657,203600.0
2007-05-24 13:00:00,9.48,9.48,9.43,9.44,257600.0,6.4657,6.4657,6.4316,6.4384,257600.0
2007-05-24 13:30:00,9.44,9.45,9.4,9.44,186400.0,6.4384,6.4452,6.4111,6.4384,186400.0
2007-05-24 14:00:00,9.44,9.45,9.42,9.45,175600.0,6.4384,6.4452,6.4248,6.4452,175600.0
2007-05-24 14:30:00,9.45,9.47,9.43,9.47,239600.0,6.4452,6.4589,6.4316,6.4589,239600.0
2007-05-24 15:00:00,9.47,9.48,9.42,9.42,407600.0,6.4589,6.4657,6.4248,6.4248,407600.0
2007-05-24 15:30:00,9.42,9.42,9.35,9.38,554400.0,6.4248,6.4248,6.377,6.3975,554400.0
2007-05-25 09:30:00,9.38,9.38,9.08,9.2,527200.0,6.3975,6.3975,6.1929,6.2747,527200.0
2007-05-25 10:00:00,9.19,9.21,9.14,9.17,148400.0,6.2679,6.2815,6.2338,6.2543,148400.0
2007-05-25 10:30:00,9.17,9.25,9.17,9.24,335200.0,6.2543,6.3088,6.2543,6.302,335200.0
2007-05-25 11:00:00,9.24,9.24,9.22,9.23,186800.0,6.302,6.302,6.2884,6.2952,186800.0
2007-05-25 11:30:00,9.23,9.3,9.2,9.24,368000.0,6.2952,6.3429,6.2747,6.302,368000.0
2007-05-25 12:00:00,9.24,9.24,9.17,9.18,178400.0,6.302,6.302,6.2543,6.2611,178400.0
2007-05-25 12:30:00,9.18,9.23,9.17,9.22,132800.0,6.2611,6.2952,6.2543,6.2884,132800.0
2007-05-25 13:00:00,9.22,9.27,9.22,9.25,211200.0,6.2884,6.3225,6.2884,6.3088,211200.0
2007-05-25 13:30:00,9.25,9.25,9.22,9.22,118800.0,6.3088,6.3088,6.2884,6.2884,118800.0
2007-05-25 14:00:00,9.22,9.22,9.17,9.22,230400.0,6.2884,6.2884,6.2543,6.2884,230400.0
2007-05-25 14:30:00,9.21,9.22,9.19,9.22,193600.0,6.2815,6.2884,6.2679,6.2884,193600.0
2007-05-25 15:00:00,9.22,9.24,9.22,9.24,173200.0,6.2884,6.302,6.2884,6.302,173200.0
2007-05-25 15:30:00,9.24,9.24,9.2,9.21,309600.0,6.302,6.302,6.2747,6.2815,309600.0
2007-05-29 09:30:00,9.25,9.33,9.24,9.33,136000.0,6.3088,6.3634,6.302,6.3634,136000.0
2007-05-29 10:00:00,9.33,9.38,9.31,9.36,308000.0,6.3634,6.3975,6.3497,6.3838,308000.0
2007-05-29 10:30:00,9.37,9.38,9.36,9.36,134800.0,6.3907,6.3975,6.3838,6.3838,134800.0
2007-05-29 11:00:00,9.36,9.36,9.33,9.33,68800.0,6.3838,6.3838,6.3634,6.3634,68800.0
2007-05-29 11:30:00,9.33,9.33,9.31,9.33,147200.0,6.3634,6.3634,6.3497,6.3634,147200.0
2007-05-29 12:00:00,9.33,9.33,9.31,9.33,226800.0,6.3634,6.3634,6.3497,6.3634,226800.0
2007-05-29 12:30:00,9.33,9.33,9.31,9.32,152800.0,6.3634,6.3634,6.3497,6.3566,152800.0
2007-05-29 13:00:00,9.32,9.33,9.3,9.31,130800.0,6.3566,6.3634,6.3429,6.3497,130800.0
2007-05-29 13:30:00,9.31,9.32,9.3,9.31,80400.0,6.3497,6.3566,6.3429,6.3497,80400.0
2007-05-29 14:00:00,9.31,9.31,9.3,9.31,68800.0,6.3497,6.3497,6.3429,6.3497,68800.0
2007-05-29 14:30:00,9.31,9.31,9.3,9.31,70800.0,6.3497,6.3497,6.3429,6.3497,70800.0
2007-05-29 15:00:00,9.31,9.32,9.31,9.32,122000.0,6.3497,6.3566,6.3497,6.3566,122000.0
2007-05-29 15:30:00,9.32,9.33,9.31,9.31,178400.0,6.3566,6.3634,6.3497,6.3497,178400.0
2007-05-30 09:30:00,9.28,9.28,9.19,9.22,103200.0,6.3293,6.3293,6.2679,6.2884,103200.0
2007-05-30 10:00:00,9.22,9.24,9.21,9.24,78800.0,6.2884,6.302,6.2815,6.302,78800.0
2007-05-30 10:30:00,9.24,9.24,9.22,9.24,122400.0,6.302,6.302,6.2884,6.302,122400.0
2007-05-30 11:00:00,9.24,9.24,9.22,9.23,86400.0,6.302,6.302,6.2884,6.2952,86400.0
2007-05-30 11:30:00,9.23,9.24,9.22,9.23,50800.0,6.2952,6.302,6.2884,6.2952,50800.0
2007-05-30 12:00:00,9.23,9.24,9.22,9.24,59200.0,6.2952,6.302,6.2884,6.302,59200.0
2007-05-30 12:30:00,9.24,9.24,9.22,9.24,56000.0,6.302,6.302,6.2884,6.302,56000.0
2007-05-30 13:00:00,9.24,9.24,9.23,9.24,51200.0,6.302,6.302,6.2952,6.302,51200.0
2007-05-30 13:30:00,9.24,9.24,9.24,9.24,58800.0,6.302,6.302,6.302,6.302,58800.0
2007-05-30 14:00:00,9.23,9.25,9.22,9.25,110400.0,6.2952,6.3088,6.2884,6.3088,110400.0
2007-05-30 14:30:00,9.26,9.27,9.24,9.24,96000.0,6.3156,6.3225,6.302,6.302,96000.0
2007-05-30 15:00:00,9.25,9.26,9.24,9.24,130800.0,6.3088,6.3156,6.302,6.302,130800.0
2007-05-30 15:30:00,9.24,9.26,9.23,9.26,212000.0,6.302,6.3156,6.2952,6.3156,212000.0
2007-05-31 09:30:00,9.22,9.35,9.22,9.32,136800.0,6.2884,6.377,6.2884,6.3566,136800.0
2007-05-31 10:00:00,9.33,9.34,9.31,9.33,125200.0,6.3634,6.3702,6.3497,6.3634,125200.0
2007-05-31 10:30:00,9.33,9.35,9.33,9.34,108000.0,6.3634,6.377,6.3634,6.3702,108000.0
2007-05-31 11:00:00,9.34,9.35,9.34,9.34,58800.0,6.3702,6.377,6.3702,6.3702,58800.0
2007-05-31 11:30:00,9.34,9.36,9.34,9.36,52000.0,6.3702,6.3838,6.3702,6.3838,52000.0
2007-05-31 12:00:00,9.36,9.39,9.36,9.39,108400.0,6.3838,6.4043,6.3838,6.4043,108400.0
2007-05-31 12:30:00,9.39,9.39,9.35,9.35,65200.0,6.4043,6.4043,6.377,6.377,65200.0
2007-05-31 13:00:00,9.35,9.36,9.32,9.33,76800.0,6.377,6.3838,6.3566,6.3634,76800.0
2007-05-31 13:30:00,9.33,9.35,9.33,9.35,63600.0,6.3634,6.377,6.3634,6.377,63600.0
2007-05-31 14:00:00,9.35,9.36,9.34,9.35,64800.0,6.377,6.3838,6.3702,6.377,64800.0
2007-05-31 14:30:00,9.35,9.36,9.34,9.36,128800.0,6.377,6.3838,6.3702,6.3838,128800.0
2007-05-31 15:00:00,9.36,9.36,9.34,9.34,175600.0,6.3838,6.3838,6.3702,6.3702,175600.0
2007-05-31 15:30:00,9.35,9.37,9.32,9.35,292800.0,6.377,6.3907,6.3566,6.377,292800.0
2007-06-01 09:30:00,9.38,9.4,9.35,9.4,106400.0,6.3975,6.4111,6.377,6.4111,106400.0
2007-06-01 10:00:00,9.39,9.41,9.38,9.4,118000.0,6.4043,6.418,6.3975,6.4111,118000.0
2007-06-01 10:30:00,9.4,9.4,9.39,9.39,102800.0,6.4111,6.4111,6.4043,6.4043,102800.0
2007-06-01 11:00:00,9.39,9.4,9.39,9.4,60000.0,6.4043,6.4111,6.4043,6.4111,60000.0
2007-06-01 11:30:00,9.4,9.4,9.39,9.4,72000.0,6.4111,6.4111,6.4043,6.4111,72000.0
2007-06-01 12:00:00,9.39,9.4,9.38,9.39,70400.0,6.4043,6.4111,6.3975,6.4043,70400.0
2007-06-01 12:30:00,9.39,9.4,9.38,9.4,96000.0,6.4043,6.4111,6.3975,6.4111,96000.0
2007-06-01 13:00:00,9.4,9.44,9.4,9.44,142800.0,6.4111,6.4384,6.4111,6.4384,142800.0
2007-06-01 13:30:00,9.43,9.44,9.43,9.44,80800.0,6.4316,6.4384,6.4316,6.4384,80800.0
2007-06-01 14:00:00,9.44,9.45,9.4,9.4,76800.0,6.4384,6.4452,6.4111,6.4111,76800.0
2007-06-01 14:30:00,9.4,9.41,9.4,9.4,115200.0,6.4111,6.418,6.4111,6.4111,115200.0
2007-06-01 15:00:00,9.4,9.41,9.4,9.41,105200.0,6.4111,6.418,6.4111,6.418,105200.0
2007-06-01 15:30:00,9.41,9.42,9.4,9.41,138000.0,6.418,6.4248,6.4111,6.418,138000.0
2007-06-04 09:30:00,9.38,9.43,9.38,9.42,91200.0,6.3975,6.4316,6.3975,6.4248,91200.0
2007-06-04 10:00:00,9.42,9.42,9.4,9.41,76000.0,6.4248,6.4248,6.4111,6.418,76000.0
2007-06-04 10:30:00,9.41,9.43,9.4,9.43,65600.0,6.418,6.4316,6.4111,6.4316,65600.0
2007-06-04 11:00:00,9.43,9.45,9.42,9.45,78800.0,6.4316,6.4452,6.4248,6.4452,78800.0
2007-06-04 11:30:00,9.44,9.44,9.43,9.43,57600.0,6.4384,6.4384,6.4316,6.4316,57600.0
2007-06-04 12:00:00,9.43,9.43,9.41,9.42,72800.0,6.4316,6.4316,6.418,6.4248,72800.0
2007-06-04 12:30:00,9.43,9.43,9.42,9.43,51200.0,6.4316,6.4316,6.4248,6.4316,51200.0
2007-06-04 13:00:00,9.43,9.44,9.43,9.44,65200.0,6.4316,6.4384,6.4316,6.4384,65200.0
2007-06-04 13:30:00,9.43,9.45,9.43,9.44,64800.0,6.4316,6.4452,6.4316,6.4384,64800.0
2007-06-04 14:00:00,9.44,9.45,9.43,9.44,59200.0,6.4384,6.4452,6.4316,6.4384,59200.0
2007-06-04 14:30:00,9.44,9.44,9.43,9.44,65600.0,6.4384,6.4384,6.4316,6.4384,65600.0
2007-06-04 15:00:00,9.44,9.45,9.43,9.44,202800.0,6.4384,6.4452,6.4316,6.4384,202800.0
2007-06-04 15:30:00,9.45,9.45,9.43,9.43,220400.0,6.4452,6.4452,6.4316,6.4316,220400.0
2007-06-05 09:30:00,9.42,9.45,9.4,9.41,86800.0,6.4248,6.4452,6.4111,6.418,86800.0
2007-06-05 10:00:00,9.41,9.43,9.39,9.42,190800.0,6.418,6.4316,6.4043,6.4248,190800.0
2007-06-05 10:30:00,9.42,9.42,9.4,9.41,143200.0,6.4248,6.4248,6.4111,6.418,143200.0
2007-06-05 11:00:00,9.41,9.42,9.41,9.42,68400.0,6.418,6.4248,6.418,6.4248,68400.0
2007-06-05 11:30:00,9.42,9.42,9.4,9.4,87200.0,6.4248,6.4248,6.4111,6.4111,87200.0
2007-06-05 12:00:00,9.4,9.41,9.39,9.4,191600.0,6.4111,6.418,6.4043,6.4111,191600.0
2007-06-05 12:30:00,9.4,9.42,9.4,9.4,55600.0,6.4111,6.4248,6.4111,6.4111,55600.0
2007-06-05 13:00:00,9.4,9.4,9.37,9.38,62400.0,6.4111,6.4111,6.3907,6.3975,62400.0
2007-06-05 13:30:00,9.38,9.38,9.37,9.38,82000.0,6.3975,6.3975,6.3907,6.3975,82000.0
2007-06-05 14:00:00,9.38,9.38,9.37,9.38,62800.0,6.3975,6.3975,6.3907,6.3975,62800.0
2007-06-05 14:30:00,9.38,9.38,9.36,9.37,71600.0,6.3975,6.3975,6.3838,6.3907,71600.0
2007-06-05 15:00:00,9.37,9.39,9.37,9.37,163200.0,6.3907,6.4043,6.3907,6.3907,163200.0
2007-06-05 15:30:00,9.37,9.4,9.37,9.38,276400.0,6.3907,6.4111,6.3907,6.3975,276400.0
2007-06-06 09:30:00,9.35,9.36,9.33,9.33,89600.0,6.377,6.3838,6.3634,6.3634,89600.0
2007-06-06 10:00:00,9.33,9.36,9.31,9.36,128800.0,6.3634,6.3838,6.3497,6.3838,128800.0
2007-06-06 10:30:00,9.36,9.36,9.33,9.35,116400.0,6.3838,6.3838,6.3634,6.377,116400.0
2007-06-06 11:00:00,9.35,9.36,9.35,9.36,64000.0,6.377,6.3838,6.377,6.3838,64000.0
2007-06-06 11:30:00,9.36,9.36,9.32,9.33,51600.0,6.3838,6.3838,6.3566,6.3634,51600.0
2007-06-06 12:00:00,9.33,9.35,9.33,9.35,48400.0,6.3634,6.377,6.3634,6.377,48400.0
2007-06-06 12:30:00,9.35,9.36,9.35,9.36,60000.0,6.377,6.3838,6.377,6.3838,60000.0
2007-06-06 13:00:00,9.35,9.36,9.35,9.35,59600.0,6.377,6.3838,6.377,6.377,59600.0
2007-06-06 13:30:00,9.35,9.36,9.34,9.35,88800.0,6.377,6.3838,6.3702,6.377,88800.0
2007-06-06 14:00:00,9.36,9.36,9.34,9.36,144000.0,6.3838,6.3838,6.3702,6.3838,144000.0
2007-06-06 14:30:00,9.36,9.37,9.35,9.37,160800.0,6.3838,6.3907,6.377,6.3907,160800.0
2007-06-06 15:00:00,9.37,9.38,9.36,9.38,282800.0,6.3907,6.3975,6.3838,6.3975,282800.0
2007-06-06 15:30:00,9.38,9.38,9.35,9.36,318800.0,6.3975,6.3975,6.377,6.3838,318800.0
2007-06-07 09:30:00,9.36,9.43,9.36,9.41,166000.0,6.3838,6.4316,6.3838,6.418,166000.0
2007-06-07 10:00:00,9.41,9.42,9.38,9.4,108800.0,6.418,6.4248,6.3975,6.4111,108800.0
2007-06-07 10:30:00,9.4,9.4,9.38,9.4,72800.0,6.4111,6.4111,6.3975,6.4111,72800.0
2007-06-07 11:00:00,9.4,9.4,9.37,9.39,144000.0,6.4111,6.4111,6.3907,6.4043,144000.0
2007-06-07 11:30:00,9.39,9.4,9.37,9.38,59600.0,6.4043,6.4111,6.3907,6.3975,59600.0
2007-06-07 12:00:00,9.37,9.4,9.37,9.38,83200.0,6.3907,6.4111,6.3907,6.3975,83200.0
2007-06-07 12:30:00,9.38,9.38,9.36,9.38,94000.0,6.3975,6.3975,6.3838,6.3975,94000.0
2007-06-07 13:00:00,9.38,9.39,9.37,9.38,113600.0,6.3975,6.4043,6.3907,6.3975,113600.0
2007-06-07 13:30:00,9.38,9.39,9.36,9.37,86800.0,6.3975,6.4043,6.3838,6.3907,86800.0
2007-06-07 14:00:00,9.38,9.38,9.35,9.35,133200.0,6.3975,6.3975,6.377,6.377,133200.0
2007-06-07 14:30:00,9.35,9.37,9.35,9.36,184800.0,6.377,6.3907,6.377,6.3838,184800.0
2007-06-07 15:00:00,9.36,9.38,9.34,9.35,120000.0,6.3838,6.3975,6.3702,6.377,120000.0
2007-06-07 15:30:00,9.35,9.36,9.31,9.32,312000.0,6.377,6.3838,6.3497,6.3566,312000.0
2007-06-08 09:30:00,9.31,9.37,9.3,9.35,88400.0,6.3497,6.3907,6.3429,6.377,88400.0
2007-06-08 10:00:00,9.35,9.35,9.33,9.34,59600.0,6.377,6.377,6.3634,6.3702,59600.0
2007-06-08 10:30:00,9.34,9.35,9.34,9.35,96400.0,6.3702,6.377,6.3702,6.377,96400.0
2007-06-08 11:00:00,9.35,9.35,9.33,9.35,84800.0,6.377,6.377,6.3634,6.377,84800.0
2007-06-08 11:30:00,9.35,9.35,9.35,9.35,78800.0,6.377,6.377,6.377,6.377,78800.0
2007-06-08 12:00:00,9.35,9.36,9.34,9.35,60000.0,6.377,6.3838,6.3702,6.377,60000.0
2007-06-08 12:30:00,9.35,9.35,9.34,9.35,34800.0,6.377,6.377,6.3702,6.377,34800.0
2007-06-08 13:00:00,9.35,9.35,9.35,9.35,59600.0,6.377,6.377,6.377,6.377,59600.0
2007-06-08 13:30:00,9.35,9.35,9.35,9.35,62400.0,6.377,6.377,6.377,6.377,62400.0
2007-06-08 14:00:00,9.35,9.38,9.35,9.37,68800.0,6.377,6.3975,6.377,6.3907,68800.0
2007-06-08 14:30:00,9.37,9.38,9.37,9.37,63600.0,6.3907,6.3975,6.3907,6.3907,63600.0
2007-06-08 15:00:00,9.37,9.38,9.36,9.36,150800.0,6.3907,6.3975,6.3838,6.3838,150800.0
2007-06-08 15:30:00,9.36,9.38,9.35,9.38,129600.0,6.3838,6.3975,6.377,6.3975,129600.0
2007-06-11 09:30:00,9.36,9.45,9.33,9.43,49600.0,6.3838,6.4452,6.3634,6.4316,49600.0
2007-06-11 10:00:00,9.43,9.43,9.4,9.43,102400.0,6.4316,6.4316,6.4111,6.4316,102400.0
2007-06-11 10:30:00,9.43,9.43,9.38,9.38,25600.0,6.4316,6.4316,6.3975,6.3975,25600.0
2007-06-11 11:00:00,9.39,9.41,9.39,9.41,17600.0,6.4043,6.418,6.4043,6.418,17600.0
2007-06-11 11:30:00,9.4,9.43,9.4,9.42,26400.0,6.4111,6.4316,6.4111,6.4248,26400.0
2007-06-11 12:00:00,9.42,9.43,9.42,9.42,35200.0,6.4248,6.4316,6.4248,6.4248,35200.0
2007-06-11 12:30:00,9.42,9.44,9.42,9.44,41600.0,6.4248,6.4384,6.4248,6.4384,41600.0
2007-06-11 13:00:00,9.44,9.45,9.43,9.43,25600.0,6.4384,6.4452,6.4316,6.4316,25600.0
2007-06-11 13:30:00,9.44,9.45,9.44,9.44,15600.0,6.4384,6.4452,6.4384,6.4384,15600.0
2007-06-11 14:00:00,9.44,9.45,9.43,9.44,36400.0,6.4384,6.4452,6.4316,6.4384,36400.0
2007-06-11 14:30:00,9.44,9.44,9.43,9.44,44000.0,6.4384,6.4384,6.4316,6.4384,44000.0
2007-06-11 15:00:00,9.43,9.44,9.43,9.43,60000.0,6.4316,6.4384,6.4316,6.4316,60000.0
2007-06-11 15:30:00,9.43,9.43,9.37,9.4,260000.0,6.4316,6.4316,6.3907,6.4111,260000.0
2007-06-12 09:30:00,9.36,9.38,9.32,9.33,76800.0,6.3838,6.3975,6.3566,6.3634,76800.0
2007-06-12 10:00:00,9.32,9.33,9.27,9.28,74000.0,6.3566,6.3634,6.3225,6.3293,74000.0
2007-06-12 10:30:00,9.28,9.32,9.28,9.3,87200.0,6.3293,6.3566,6.3293,6.3429,87200.0
2007-06-12 11:00:00,9.29,9.31,9.28,9.29,77600.0,6.3361,6.3497,6.3293,6.3361,77600.0
2007-06-12 11:30:00,9.29,9.3,9.29,9.3,112000.0,6.3361,6.3429,6.3361,6.3429,112000.0
2007-06-12 12:00:00,9.3,9.3,9.29,9.3,67200.0,6.3429,6.3429,6.3361,6.3429,67200.0
2007-06-12 12:30:00,9.3,9.3,9.29,9.29,50800.0,6.3429,6.3429,6.3361,6.3361,50800.0
2007-06-12 13:00:00,9.29,9.31,9.28,9.28,69200.0,6.3361,6.3497,6.3293,6.3293,69200.0
2007-06-12 13:30:00,9.29,9.32,9.28,9.32,108800.0,6.3361,6.3566,6.3293,6.3566,108800.0
2007-06-12 14:00:00,9.32,9.34,9.31,9.31,101600.0,6.3566,6.3702,6.3497,6.3497,101600.0
2007-06-12 14:30:00,9.31,9.32,9.28,9.29,84800.0,6.3497,6.3566,6.3293,6.3361,84800.0
2007-06-12 15:00:00,9.3,9.31,9.25,9.28,163200.0,6.3429,6.3497,6.3088,6.3293,163200.0
2007-06-12 15:30:00,9.28,9.29,9.25,9.26,248000.0,6.3293,6.3361,6.3088,6.3156,248000.0
2007-06-13 09:30:00,9.27,9.43,9.26,9.31,120400.0,6.3225,6.4316,6.3156,6.3497,120400.0
2007-06-13 10:00:00,9.31,9.35,9.27,9.31,210400.0,6.3497,6.377,6.3225,6.3497,210400.0
2007-06-13 10:30:00,9.31,9.32,9.3,9.3,104000.0,6.3497,6.3566,6.3429,6.3429,104000.0
2007-06-13 11:00:00,9.3,9.31,9.29,9.3,75200.0,6.3429,6.3497,6.3361,6.3429,75200.0
2007-06-13 11:30:00,9.3,9.31,9.29,9.3,71200.0,6.3429,6.3497,6.3361,6.3429,71200.0
2007-06-13 12:00:00,9.3,9.31,9.28,9.3,93600.0,6.3429,6.3497,6.3293,6.3429,93600.0
2007-06-13 12:30:00,9.29,9.32,9.29,9.31,58400.0,6.3361,6.3566,6.3361,6.3497,58400.0
2007-06-13 13:00:00,9.31,9.31,9.3,9.31,116400.0,6.3497,6.3497,6.3429,6.3497,116400.0
2007-06-13 13:30:00,9.31,9.32,9.3,9.32,57600.0,6.3497,6.3566,6.3429,6.3566,57600.0
2007-06-13 14:00:00,9.32,9.35,9.31,9.33,174400.0,6.3566,6.377,6.3497,6.3634,174400.0
2007-06-13 14:30:00,9.33,9.34,9.31,9.34,86400.0,6.3634,6.3702,6.3497,6.3702,86400.0
2007-06-13 15:00:00,9.34,9.34,9.31,9.33,64400.0,6.3702,6.3702,6.3497,6.3634,64400.0
2007-06-13 15:30:00,9.33,9.36,9.33,9.35,136400.0,6.3634,6.3838,6.3634,6.377,136400.0
2007-06-14 09:30:00,9.36,9.38,9.31,9.37,144800.0,6.3838,6.3975,6.3497,6.3907,144800.0
2007-06-14 10:00:00,9.37,9.38,9.36,9.36,58800.0,6.3907,6.3975,6.3838,6.3838,58800.0
2007-06-14 10:30:00,9.36,9.39,9.36,9.37,62400.0,6.3838,6.4043,6.3838,6.3907,62400.0
2007-06-14 11:00:00,9.37,9.37,9.35,9.35,32000.0,6.3907,6.3907,6.377,6.377,32000.0
2007-06-14 11:30:00,9.35,9.35,9.31,9.32,27200.0,6.377,6.377,6.3497,6.3566,27200.0
2007-06-14 12:00:00,9.32,9.35,9.32,9.35,36800.0,6.3566,6.377,6.3566,6.377,36800.0
2007-06-14 12:30:00,9.34,9.35,9.33,9.33,29200.0,6.3702,6.377,6.3634,6.3634,29200.0
2007-06-14 13:00:00,9.34,9.34,9.31,9.33,107200.0,6.3702,6.3702,6.3497,6.3634,107200.0
2007-06-14 13:30:00,9.33,9.33,9.31,9.32,51600.0,6.3634,6.3634,6.3497,6.3566,51600.0
2007-06-14 14:00:00,9.32,9.33,9.31,9.32,82000.0,6.3566,6.3634,6.3497,6.3566,82000.0
2007-06-14 14:30:00,9.32,9.34,9.32,9.32,61600.0,6.3566,6.3702,6.3566,6.3566,61600.0
2007-06-14 15:00:00,9.33,9.34,9.33,9.34,43600.0,6.3634,6.3702,6.3634,6.3702,43600.0
2007-06-14 15:30:00,9.34,9.35,9.33,9.35,53600.0,6.3702,6.377,6.3634,6.377,53600.0
2007-06-15 09:30:00,9.38,9.44,9.38,9.39,192400.0,6.3975,6.4384,6.3975,6.4043,192400.0
2007-06-15 10:00:00,9.39,9.43,9.38,9.43,133200.0,6.4043,6.4316,6.3975,6.4316,133200.0
2007-06-15 10:30:00,9.43,9.46,9.42,9.45,100000.0,6.4316,6.4521,6.4248,6.4452,100000.0
2007-06-15 11:00:00,9.45,9.46,9.43,9.44,137600.0,6.4452,6.4521,6.4316,6.4384,137600.0
2007-06-15 11:30:00,9.44,9.44,9.43,9.43,61600.0,6.4384,6.4384,6.4316,6.4316,61600.0
2007-06-15 12:00:00,9.43,9.44,9.43,9.43,110000.0,6.4316,6.4384,6.4316,6.4316,110000.0
2007-06-15 12:30:00,9.43,9.44,9.43,9.43,110400.0,6.4316,6.4384,6.4316,6.4316,110400.0
2007-06-15 13:00:00,9.43,9.43,9.39,9.39,158400.0,6.4316,6.4316,6.4043,6.4043,158400.0
2007-06-15 13:30:00,9.38,9.41,9.38,9.39,76400.0,6.3975,6.418,6.3975,6.4043,76400.0
2007-06-15 14:00:00,9.39,9.39,9.37,9.37,47200.0,6.4043,6.4043,6.3907,6.3907,47200.0
2007-06-15 14:30:00,9.38,9.38,9.37,9.38,70000.0,6.3975,6.3975,6.3907,6.3975,70000.0
2007-06-15 15:00:00,9.38,9.38,9.37,9.37,50000.0,6.3975,6.3975,6.3907,6.3907,50000.0
2007-06-15 15:30:00,9.37,9.38,9.35,9.36,162400.0,6.3907,6.3975,6.377,6.3838,162400.0
2007-06-18 09:30:00,9.38,9.38,9.35,9.37,57600.0,6.3975,6.3975,6.377,6.3907,57600.0
2007-06-18 10:00:00,9.37,9.37,9.33,9.34,90800.0,6.3907,6.3907,6.3634,6.3702,90800.0
2007-06-18 10:30:00,9.35,9.36,9.35,9.36,87600.0,6.377,6.3838,6.377,6.3838,87600.0
2007-06-18 11:00:00,9.36,9.36,9.34,9.35,347600.0,6.3838,6.3838,6.3702,6.377,347600.0
2007-06-18 11:30:00,9.35,9.36,9.34,9.35,88400.0,6.377,6.3838,6.3702,6.377,88400.0
2007-06-18 12:00:00,9.34,9.36,9.34,9.34,94400.0,6.3702,6.3838,6.3702,6.3702,94400.0
2007-06-18 12:30:00,9.34,9.36,9.34,9.35,101200.0,6.3702,6.3838,6.3702,6.377,101200.0
2007-06-18 13:00:00,9.35,9.35,9.34,9.35,106400.0,6.377,6.377,6.3702,6.377,106400.0
2007-06-18 13:30:00,9.34,9.38,9.32,9.37,186800.0,6.3702,6.3975,6.3566,6.3907,186800.0
2007-06-18 14:00:00,9.37,9.38,9.36,9.38,188400.0,6.3907,6.3975,6.3838,6.3975,188400.0
2007-06-18 14:30:00,9.38,9.39,9.37,9.38,142400.0,6.3975,6.4043,6.3907,6.3975,142400.0
2007-06-18 15:00:00,9.37,9.41,9.37,9.4,203600.0,6.3907,6.418,6.3907,6.4111,203600.0
2007-06-18 15:30:00,9.4,9.4,9.38,9.4,260800.0,6.4111,6.4111,6.3975,6.4111,260800.0
2007-06-19 09:30:00,9.38,9.38,9.31,9.31,89200.0,6.3975,6.3975,6.3497,6.3497,89200.0
2007-06-19 10:00:00,9.31,9.35,9.31,9.35,251600.0,6.3497,6.377,6.3497,6.377,251600.0
2007-06-19 10:30:00,9.35,9.37,9.33,9.35,500400.0,6.377,6.3907,6.3634,6.377,500400.0
2007-06-19 11:00:00,9.35,9.35,9.34,9.34,39600.0,6.377,6.377,6.3702,6.3702,39600.0
2007-06-19 11:30:00,9.35,9.36,9.34,9.36,30800.0,6.377,6.3838,6.3702,6.3838,30800.0
2007-06-19 12:00:00,9.36,9.38,9.36,9.37,51200.0,6.3838,6.3975,6.3838,6.3907,51200.0
2007-06-19 12:30:00,9.37,9.37,9.36,9.36,42800.0,6.3907,6.3907,6.3838,6.3838,42800.0
2007-06-19 13:00:00,9.36,9.37,9.35,9.36,32800.0,6.3838,6.3907,6.377,6.3838,32800.0
2007-06-19 13:30:00,9.36,9.36,9.34,9.35,50800.0,6.3838,6.3838,6.3702,6.377,50800.0
2007-06-19 14:00:00,9.35,9.35,9.33,9.34,40800.0,6.377,6.377,6.3634,6.3702,40800.0
2007-06-19 14:30:00,9.34,9.34,9.33,9.34,40000.0,6.3702,6.3702,6.3634,6.3702,40000.0
2007-06-19 15:00:00,9.34,9.35,9.33,9.34,78400.0,6.3702,6.377,6.3634,6.3702,78400.0
2007-06-19 15:30:00,9.34,9.36,9.34,9.35,112800.0,6.3702,6.3838,6.3702,6.377,112800.0
2007-06-20 09:30:00,9.36,9.39,9.34,9.34,62000.0,6.3838,6.4043,6.3702,6.3702,62000.0
2007-06-20 10:00:00,9.34,9.35,9.34,9.35,60400.0,6.3702,6.377,6.3702,6.377,60400.0
2007-06-20 10:30:00,9.35,9.36,9.35,9.35,101200.0,6.377,6.3838,6.377,6.377,101200.0
2007-06-20 11:00:00,9.35,9.35,9.34,9.35,39600.0,6.377,6.377,6.3702,6.377,39600.0
2007-06-20 11:30:00,9.35,9.35,9.34,9.35,38000.0,6.377,6.377,6.3702,6.377,38000.0
2007-06-20 12:00:00,9.35,9.35,9.34,9.34,33600.0,6.377,6.377,6.3702,6.3702,33600.0
2007-06-20 12:30:00,9.34,9.35,9.34,9.34,32400.0,6.3702,6.377,6.3702,6.3702,32400.0
2007-06-20 13:00:00,9.34,9.35,9.33,9.33,296400.0,6.3702,6.377,6.3634,6.3634,296400.0
2007-06-20 13:30:00,9.33,9.34,9.33,9.34,46800.0,6.3634,6.3702,6.3634,6.3702,46800.0
2007-06-20 14:00:00,9.34,9.34,9.33,9.34,78000.0,6.3702,6.3702,6.3634,6.3702,78000.0
2007-06-20 14:30:00,9.34,9.36,9.33,9.33,85200.0,6.3702,6.3838,6.3634,6.3634,85200.0
2007-06-20 15:00:00,9.34,9.34,9.33,9.33,338000.0,6.3702,6.3702,6.3634,6.3634,338000.0
2007-06-20 15:30:00,9.33,9.33,9.31,9.33,340400.0,6.3634,6.3634,6.3497,6.3634,340400.0
2007-06-21 09:30:00,9.33,9.34,9.31,9.31,127200.0,6.3634,6.3702,6.3497,6.3497,127200.0
2007-06-21 10:00:00,9.31,9.34,9.31,9.32,553200.0,6.3497,6.3702,6.3497,6.3566,553200.0
2007-06-21 10:30:00,9.32,9.34,9.31,9.33,393200.0,6.3566,6.3702,6.3497,6.3634,393200.0
2007-06-21 11:00:00,9.33,9.33,9.32,9.33,91600.0,6.3634,6.3634,6.3566,6.3634,91600.0
2007-06-21 11:30:00,9.33,9.33,9.29,9.33,139600.0,6.3634,6.3634,6.3361,6.3634,139600.0
2007-06-21 12:00:00,9.33,9.34,9.33,9.34,138000.0,6.3634,6.3702,6.3634,6.3702,138000.0
2007-06-21 12:30:00,9.33,9.34,9.33,9.33,81200.0,6.3634,6.3702,6.3634,6.3634,81200.0
2007-06-21 13:00:00,9.33,9.34,9.33,9.33,86000.0,6.3634,6.3702,6.3634,6.3634,86000.0
2007-06-21 13:30:00,9.33,9.34,9.33,9.34,108800.0,6.3634,6.3702,6.3634,6.3702,108800.0
2007-06-21 14:00:00,9.34,9.34,9.33,9.34,171200.0,6.3702,6.3702,6.3634,6.3702,171200.0
2007-06-21 14:30:00,9.34,9.34,9.33,9.34,138400.0,6.3702,6.3702,6.3634,6.3702,138400.0
2007-06-21 15:00:00,9.34,9.35,9.34,9.34,111600.0,6.3702,6.377,6.3702,6.3702,111600.0
2007-06-21 15:30:00,9.34,9.36,9.34,9.35,146800.0,6.3702,6.3838,6.3702,6.377,146800.0
2007-06-22 09:30:00,9.33,9.35,9.33,9.35,71200.0,6.3634,6.377,6.3634,6.377,71200.0
2007-06-22 10:00:00,9.35,9.35,9.31,9.32,120800.0,6.377,6.377,6.3497,6.3566,120800.0
2007-06-22 10:30:00,9.31,9.32,9.3,9.3,81600.0,6.3497,6.3566,6.3429,6.3429,81600.0
2007-06-22 11:00:00,9.3,9.32,9.28,9.32,304000.0,6.3429,6.3566,6.3293,6.3566,304000.0
2007-06-22 11:30:00,9.31,9.33,9.31,9.33,173600.0,6.3497,6.3634,6.3497,6.3634,173600.0
2007-06-22 12:00:00,9.32,9.33,9.3,9.31,160400.0,6.3566,6.3634,6.3429,6.3497,160400.0
2007-06-22 12:30:00,9.31,9.33,9.31,9.31,352800.0,6.3497,6.3634,6.3497,6.3497,352800.0
2007-06-22 13:00:00,9.31,9.34,9.3,9.33,116000.0,6.3497,6.3702,6.3429,6.3634,116000.0
2007-06-22 13:30:00,9.34,9.35,9.33,9.33,54000.0,6.3702,6.377,6.3634,6.3634,54000.0
2007-06-22 14:00:00,9.34,9.34,9.32,9.33,54000.0,6.3702,6.3702,6.3566,6.3634,54000.0
2007-06-22 14:30:00,9.33,9.34,9.31,9.33,182400.0,6.3634,6.3702,6.3497,6.3634,182400.0
2007-06-22 15:00:00,9.33,9.35,9.32,9.33,104000.0,6.3634,6.377,6.3566,6.3634,104000.0
2007-06-22 15:30:00,9.32,9.33,9.31,9.31,245600.0,6.3566,6.3634,6.3497,6.3497,245600.0
2007-06-25 09:30:00,9.34,9.38,9.33,9.33,76000.0,6.3702,6.3975,6.3634,6.3634,76000.0
2007-06-25 10:00:00,9.33,9.4,9.33,9.38,312000.0,6.3634,6.4111,6.3634,6.3975,312000.0
2007-06-25 10:30:00,9.38,9.39,9.37,9.39,81200.0,6.3975,6.4043,6.3907,6.4043,81200.0
2007-06-25 11:00:00,9.39,9.4,9.39,9.4,162800.0,6.4043,6.4111,6.4043,6.4111,162800.0
2007-06-25 11:30:00,9.4,9.4,9.37,9.38,96400.0,6.4111,6.4111,6.3907,6.3975,96400.0
2007-06-25 12:00:00,9.38,9.39,9.38,9.39,87200.0,6.3975,6.4043,6.3975,6.4043,87200.0
2007-06-25 12:30:00,9.39,9.39,9.38,9.38,82000.0,6.4043,6.4043,6.3975,6.3975,82000.0
2007-06-25 13:00:00,9.38,9.39,9.38,9.38,83200.0,6.3975,6.4043,6.3975,6.3975,83200.0
2007-06-25 13:30:00,9.39,9.4,9.38,9.4,72400.0,6.4043,6.4111,6.3975,6.4111,72400.0
2007-06-25 14:00:00,9.4,9.4,9.37,9.38,98800.0,6.4111,6.4111,6.3907,6.3975,98800.0
2007-06-25 14:30:00,9.38,9.38,9.35,9.37,144400.0,6.3975,6.3975,6.377,6.3907,144400.0
2007-06-25 15:00:00,9.37,9.37,9.34,9.36,146800.0,6.3907,6.3907,6.3702,6.3838,146800.0
2007-06-25 15:30:00,9.36,9.39,9.35,9.39,326400.0,6.3838,6.4043,6.377,6.4043,326400.0
2007-06-26 09:30:00,9.43,9.43,9.38,9.41,63200.0,6.4316,6.4316,6.3975,6.418,63200.0
2007-06-26 10:00:00,9.4,9.43,9.38,9.38,64800.0,6.4111,6.4316,6.3975,6.3975,64800.0
2007-06-26 10:30:00,9.38,9.42,9.38,9.38,71600.0,6.3975,6.4248,6.3975,6.3975,71600.0
2007-06-26 11:00:00,9.38,9.42,9.38,9.39,50000.0,6.3975,6.4248,6.3975,6.4043,50000.0
2007-06-26 11:30:00,9.39,9.42,9.39,9.41,40800.0,6.4043,6.4248,6.4043,6.418,40800.0
2007-06-26 12:00:00,9.41,9.41,9.38,9.4,49200.0,6.418,6.418,6.3975,6.4111,49200.0
2007-06-26 12:30:00,9.39,9.4,9.38,9.38,34000.0,6.4043,6.4111,6.3975,6.3975,34000.0
2007-06-26 13:00:00,9.38,9.39,9.38,9.39,37200.0,6.3975,6.4043,6.3975,6.4043,37200.0
2007-06-26 13:30:00,9.39,9.39,9.38,9.38,86000.0,6.4043,6.4043,6.3975,6.3975,86000.0
2007-06-26 14:00:00,9.38,9.4,9.36,9.38,87200.0,6.3975,6.4111,6.3838,6.3975,87200.0
2007-06-26 14:30:00,9.37,9.38,9.34,9.34,74400.0,6.3907,6.3975,6.3702,6.3702,74400.0
2007-06-26 15:00:00,9.34,9.36,9.32,9.34,92000.0,6.3702,6.3838,6.3566,6.3702,92000.0
2007-06-26 15:30:00,9.34,9.36,9.33,9.35,134400.0,6.3702,6.3838,6.3634,6.377,134400.0
2007-06-27 09:30:00,9.55,9.55,9.3,9.35,80800.0,6.5134,6.5134,6.3429,6.377,80800.0
2007-06-27 10:00:00,9.35,9.39,9.34,9.39,88400.0,6.377,6.4043,6.3702,6.4043,88400.0
2007-06-27 10:30:00,9.38,9.39,9.36,9.37,52000.0,6.3975,6.4043,6.3838,6.3907,52000.0
2007-06-27 11:00:00,9.36,9.4,9.36,9.38,52000.0,6.3838,6.4111,6.3838,6.3975,52000.0
2007-06-27 11:30:00,9.38,9.39,9.36,9.37,48400.0,6.3975,6.4043,6.3838,6.3907,48400.0
2007-06-27 12:00:00,9.38,9.39,9.34,9.35,74400.0,6.3975,6.4043,6.3702,6.377,74400.0
2007-06-27 12:30:00,9.35,9.36,9.34,9.36,39600.0,6.377,6.3838,6.3702,6.3838,39600.0
2007-06-27 13:00:00,9.36,9.36,9.31,9.34,46800.0,6.3838,6.3838,6.3497,6.3702,46800.0
2007-06-27 13:30:00,9.34,9.36,9.32,9.35,38400.0,6.3702,6.3838,6.3566,6.377,38400.0
2007-06-27 14:00:00,9.35,9.38,9.35,9.38,52000.0,6.377,6.3975,6.377,6.3975,52000.0
2007-06-27 14:30:00,9.38,9.38,9.36,9.38,48400.0,6.3975,6.3975,6.3838,6.3975,48400.0
2007-06-27 15:00:00,9.38,9.4,9.37,9.4,95600.0,6.3975,6.4111,6.3907,6.4111,95600.0
2007-06-27 15:30:00,9.39,9.44,9.39,9.44,118400.0,6.4043,6.4384,6.4043,6.4384,118400.0
2007-06-28 09:30:00,9.43,9.43,9.39,9.4,21600.0,6.4316,6.4316,6.4043,6.4111,21600.0
2007-06-28 10:00:00,9.4,9.44,9.39,9.4,39200.0,6.4111,6.4384,6.4043,6.4111,39200.0
2007-06-28 10:30:00,9.41,9.43,9.41,9.43,39600.0,6.418,6.4316,6.418,6.4316,39600.0
2007-06-28 11:00:00,9.43,9.43,9.42,9.43,31600.0,6.4316,6.4316,6.4248,6.4316,31600.0
2007-06-28 11:30:00,9.43,9.43,9.4,9.42,44800.0,6.4316,6.4316,6.4111,6.4248,44800.0
2007-06-28 12:00:00,9.42,9.43,9.4,9.42,42400.0,6.4248,6.4316,6.4111,6.4248,42400.0
2007-06-28 12:30:00,9.42,9.44,9.42,9.44,34400.0,6.4248,6.4384,6.4248,6.4384,34400.0
2007-06-28 13:00:00,9.43,9.44,9.41,9.41,30400.0,6.4316,6.4384,6.418,6.418,30400.0
2007-06-28 13:30:00,9.41,9.42,9.4,9.4,33600.0,6.418,6.4248,6.4111,6.4111,33600.0
2007-06-28 14:00:00,9.4,9.43,9.4,9.41,69600.0,6.4111,6.4316,6.4111,6.418,69600.0
2007-06-28 14:30:00,9.41,9.42,9.37,9.39,59600.0,6.418,6.4248,6.3907,6.4043,59600.0
2007-06-28 15:00:00,9.39,9.4,9.37,9.38,88800.0,6.4043,6.4111,6.3907,6.3975,88800.0
2007-06-28 15:30:00,9.38,9.38,9.36,9.37,130800.0,6.3975,6.3975,6.3838,6.3907,130800.0
2007-06-29 09:30:00,9.38,9.43,9.38,9.4,73600.0,6.3975,6.4316,6.3975,6.4111,73600.0
2007-06-29 10:00:00,9.4,9.45,9.4,9.42,76800.0,6.4111,6.4452,6.4111,6.4248,76800.0
2007-06-29 10:30:00,9.43,9.43,9.41,9.43,49600.0,6.4316,6.4316,6.418,6.4316,49600.0
2007-06-29 11:00:00,9.42,9.42,9.41,9.41,64800.0,6.4248,6.4248,6.418,6.418,64800.0
2007-06-29 11:30:00,9.41,9.42,9.36,9.38,126800.0,6.418,6.4248,6.3838,6.3975,126800.0
2007-06-29 12:00:00,9.38,9.38,9.35,9.37,58000.0,6.3975,6.3975,6.377,6.3907,58000.0
2007-06-29 12:30:00,9.37,9.39,9.35,9.38,78800.0,6.3907,6.4043,6.377,6.3975,78800.0
2007-06-29 13:00:00,9.39,9.41,9.38,9.4,64000.0,6.4043,6.418,6.3975,6.4111,64000.0
2007-06-29 13:30:00,9.41,9.44,9.4,9.42,104400.0,6.418,6.4384,6.4111,6.4248,104400.0
2007-06-29 14:00:00,9.42,9.42,9.39,9.39,133600.0,6.4248,6.4248,6.4043,6.4043,133600.0
2007-06-29 14:30:00,9.39,9.42,9.38,9.39,141600.0,6.4043,6.4248,6.3975,6.4043,141600.0
2007-06-29 15:00:00,9.39,9.39,9.32,9.32,153600.0,6.4043,6.4043,6.3566,6.3566,153600.0
2007-06-29 15:30:00,9.31,9.36,9.31,9.34,224000.0,6.3497,6.3838,6.3497,6.3702,224000.0
2007-07-02 09:30:00,9.38,9.43,9.37,9.39,47600.0,6.3975,6.4316,6.3907,6.4043,47600.0
2007-07-02 10:00:00,9.4,9.47,9.4,9.43,98800.0,6.4111,6.4589,6.4111,6.4316,98800.0
2007-07-02 10:30:00,9.43,9.43,9.41,9.41,38000.0,6.4316,6.4316,6.418,6.418,38000.0
2007-07-02 11:00:00,9.42,9.43,9.4,9.42,60400.0,6.4248,6.4316,6.4111,6.4248,60400.0
2007-07-02 11:30:00,9.41,9.42,9.4,9.42,30000.0,6.418,6.4248,6.4111,6.4248,30000.0
2007-07-02 12:00:00,9.42,9.44,9.41,9.43,45600.0,6.4248,6.4384,6.418,6.4316,45600.0
2007-07-02 12:30:00,9.43,9.43,9.41,9.41,34800.0,6.4316,6.4316,6.418,6.418,34800.0
2007-07-02 13:00:00,9.42,9.42,9.41,9.42,24000.0,6.4248,6.4248,6.418,6.4248,24000.0
2007-07-02 13:30:00,9.42,9.45,9.42,9.44,42400.0,6.4248,6.4452,6.4248,6.4384,42400.0
2007-07-02 14:00:00,9.44,9.45,9.41,9.43,44000.0,6.4384,6.4452,6.418,6.4316,44000.0
2007-07-02 14:30:00,9.43,9.44,9.42,9.44,51600.0,6.4316,6.4384,6.4248,6.4384,51600.0
2007-07-02 15:00:00,9.44,9.44,9.42,9.42,92800.0,6.4384,6.4384,6.4248,6.4248,92800.0
2007-07-02 15:30:00,9.42,9.43,9.4,9.41,150000.0,6.4248,6.4316,6.4111,6.418,150000.0
2007-07-03 09:30:00,9.43,9.47,9.43,9.44,36400.0,6.4316,6.4589,6.4316,6.4384,36400.0
2007-07-03 10:00:00,9.43,9.43,9.41,9.41,81600.0,6.4316,6.4316,6.418,6.418,81600.0
2007-07-03 10:30:00,9.41,9.41,9.4,9.4,53200.0,6.418,6.418,6.4111,6.4111,53200.0
2007-07-03 11:00:00,9.4,9.41,9.4,9.41,40400.0,6.4111,6.418,6.4111,6.418,40400.0
2007-07-03 11:30:00,9.4,9.42,9.4,9.41,44000.0,6.4111,6.4248,6.4111,6.418,44000.0
2007-07-03 12:00:00,9.41,9.41,9.39,9.4,45200.0,6.418,6.418,6.4043,6.4111,45200.0
2007-07-03 12:30:00,9.4,9.41,9.39,9.4,124400.0,6.4111,6.418,6.4043,6.4111,124400.0
2007-07-05 09:30:00,9.45,9.47,9.43,9.43,69200.0,6.4452,6.4589,6.4316,6.4316,69200.0
2007-07-05 10:00:00,9.43,9.44,9.42,9.42,43200.0,6.4316,6.4384,6.4248,6.4248,43200.0
2007-07-05 10:30:00,9.42,9.45,9.42,9.43,44000.0,6.4248,6.4452,6.4248,6.4316,44000.0
2007-07-05 11:00:00,9.42,9.42,9.4,9.4,80400.0,6.4248,6.4248,6.4111,6.4111,80400.0
2007-07-05 11:30:00,9.4,9.4,9.38,9.38,54400.0,6.4111,6.4111,6.3975,6.3975,54400.0
2007-07-05 12:00:00,9.38,9.41,9.37,9.39,43200.0,6.3975,6.418,6.3907,6.4043,43200.0
2007-07-05 12:30:00,9.38,9.39,9.35,9.38,50800.0,6.3975,6.4043,6.377,6.3975,50800.0
2007-07-05 13:00:00,9.38,9.4,9.38,9.4,34800.0,6.3975,6.4111,6.3975,6.4111,34800.0
2007-07-05 13:30:00,9.4,9.4,9.39,9.39,35200.0,6.4111,6.4111,6.4043,6.4043,35200.0
2007-07-05 14:00:00,9.39,9.41,9.39,9.41,48000.0,6.4043,6.418,6.4043,6.418,48000.0
2007-07-05 14:30:00,9.41,9.43,9.4,9.4,53200.0,6.418,6.4316,6.4111,6.4111,53200.0
2007-07-05 15:00:00,9.41,9.41,9.39,9.4,54000.0,6.418,6.418,6.4043,6.4111,54000.0
2007-07-05 15:30:00,9.4,9.4,9.38,9.38,104000.0,6.4111,6.4111,6.3975,6.3975,104000.0
2007-07-06 09:30:00,9.36,9.36,9.3,9.33,33200.0,6.3838,6.3838,6.3429,6.3634,33200.0
2007-07-06 10:00:00,9.34,9.35,9.32,9.34,69200.0,6.3702,6.377,6.3566,6.3702,69200.0
2007-07-06 10:30:00,9.35,9.35,9.31,9.34,37600.0,6.377,6.377,6.3497,6.3702,37600.0
2007-07-06 11:00:00,9.34,9.35,9.33,9.35,34400.0,6.3702,6.377,6.3634,6.377,34400.0
2007-07-06 11:30:00,9.35,9.36,9.34,9.35,34800.0,6.377,6.3838,6.3702,6.377,34800.0
2007-07-06 12:00:00,9.35,9.36,9.34,9.35,49200.0,6.377,6.3838,6.3702,6.377,49200.0
2007-07-06 12:30:00,9.35,9.36,9.34,9.36,38400.0,6.377,6.3838,6.3702,6.3838,38400.0
2007-07-06 13:00:00,9.36,9.36,9.35,9.35,27200.0,6.3838,6.3838,6.377,6.377,27200.0
2007-07-06 13:30:00,9.35,9.37,9.34,9.34,61600.0,6.377,6.3907,6.3702,6.3702,61600.0
2007-07-06 14:00:00,9.35,9.36,9.34,9.35,46000.0,6.377,6.3838,6.3702,6.377,46000.0
2007-07-06 14:30:00,9.35,9.36,9.35,9.36,54400.0,6.377,6.3838,6.377,6.3838,54400.0
2007-07-06 15:00:00,9.35,9.36,9.34,9.35,55200.0,6.377,6.3838,6.3702,6.377,55200.0
2007-07-06 15:30:00,9.36,9.36,9.34,9.36,100000.0,6.3838,6.3838,6.3702,6.3838,100000.0
2007-07-09 09:30:00,9.36,9.38,9.31,9.33,34000.0,6.3838,6.3975,6.3497,6.3634,34000.0
2007-07-09 10:00:00,9.32,9.35,9.32,9.33,38400.0,6.3566,6.377,6.3566,6.3634,38400.0
2007-07-09 10:30:00,9.33,9.35,9.31,9.32,60000.0,6.3634,6.377,6.3497,6.3566,60000.0
2007-07-09 11:00:00,9.31,9.35,9.31,9.32,40400.0,6.3497,6.377,6.3497,6.3566,40400.0
2007-07-09 11:30:00,9.33,9.33,9.31,9.33,30800.0,6.3634,6.3634,6.3497,6.3634,30800.0
2007-07-09 12:00:00,9.33,9.33,9.31,9.31,43600.0,6.3634,6.3634,6.3497,6.3497,43600.0
2007-07-09 12:30:00,9.32,9.34,9.32,9.33,47600.0,6.3566,6.3702,6.3566,6.3634,47600.0
2007-07-09 13:00:00,9.33,9.33,9.32,9.33,16000.0,6.3634,6.3634,6.3566,6.3634,16000.0
2007-07-09 13:30:00,9.32,9.33,9.31,9.33,29600.0,6.3566,6.3634,6.3497,6.3634,29600.0
2007-07-09 14:00:00,9.33,9.33,9.31,9.32,44000.0,6.3634,6.3634,6.3497,6.3566,44000.0
2007-07-09 14:30:00,9.31,9.35,9.31,9.35,45200.0,6.3497,6.377,6.3497,6.377,45200.0
2007-07-09 15:00:00,9.35,9.36,9.34,9.34,123600.0,6.377,6.3838,6.3702,6.3702,123600.0
2007-07-09 15:30:00,9.34,9.34,9.3,9.31,323600.0,6.3702,6.3702,6.3429,6.3497,323600.0
2007-07-10 09:30:00,9.3,9.31,9.28,9.29,112000.0,6.3429,6.3497,6.3293,6.3361,112000.0
2007-07-10 10:00:00,9.29,9.32,9.28,9.3,112800.0,6.3361,6.3566,6.3293,6.3429,112800.0
2007-07-10 10:30:00,9.3,9.31,9.28,9.3,107600.0,6.3429,6.3497,6.3293,6.3429,107600.0
2007-07-10 11:00:00,9.3,9.33,9.3,9.31,74400.0,6.3429,6.3634,6.3429,6.3497,74400.0
2007-07-10 11:30:00,9.31,9.32,9.31,9.31,52800.0,6.3497,6.3566,6.3497,6.3497,52800.0
2007-07-10 12:00:00,9.31,9.31,9.3,9.31,68000.0,6.3497,6.3497,6.3429,6.3497,68000.0
2007-07-10 12:30:00,9.31,9.33,9.3,9.31,132400.0,6.3497,6.3634,6.3429,6.3497,132400.0
2007-07-10 13:00:00,9.32,9.34,9.3,9.31,59200.0,6.3566,6.3702,6.3429,6.3497,59200.0
2007-07-10 13:30:00,9.31,9.31,9.26,9.27,98400.0,6.3497,6.3497,6.3156,6.3225,98400.0
2007-07-10 14:00:00,9.28,9.29,9.25,9.29,115200.0,6.3293,6.3361,6.3088,6.3361,115200.0
2007-07-10 14:30:00,9.28,9.29,9.26,9.27,90400.0,6.3293,6.3361,6.3156,6.3225,90400.0
2007-07-10 15:00:00,9.27,9.29,9.26,9.29,126800.0,6.3225,6.3361,6.3156,6.3361,126800.0
2007-07-10 15:30:00,9.29,9.29,9.24,9.24,166800.0,6.3361,6.3361,6.302,6.302,166800.0
2007-07-11 09:30:00,9.23,9.33,9.22,9.29,146000.0,6.2952,6.3634,6.2884,6.3361,146000.0
2007-07-11 10:00:00,9.29,9.34,9.29,9.31,91200.0,6.3361,6.3702,6.3361,6.3497,91200.0
2007-07-11 10:30:00,9.31,9.32,9.29,9.32,81600.0,6.3497,6.3566,6.3361,6.3566,81600.0
2007-07-11 11:00:00,9.32,9.33,9.3,9.33,66800.0,6.3566,6.3634,6.3429,6.3634,66800.0
2007-07-11 11:30:00,9.32,9.33,9.3,9.31,53200.0,6.3566,6.3634,6.3429,6.3497,53200.0
2007-07-11 12:00:00,9.31,9.34,9.31,9.34,98800.0,6.3497,6.3702,6.3497,6.3702,98800.0
2007-07-11 12:30:00,9.34,9.34,9.32,9.34,43600.0,6.3702,6.3702,6.3566,6.3702,43600.0
2007-07-11 13:00:00,9.34,9.35,9.33,9.34,34000.0,6.3702,6.377,6.3634,6.3702,34000.0
2007-07-11 13:30:00,9.34,9.34,9.31,9.32,183600.0,6.3702,6.3702,6.3497,6.3566,183600.0
2007-07-11 14:00:00,9.32,9.35,9.32,9.34,174800.0,6.3566,6.377,6.3566,6.3702,174800.0
2007-07-11 14:30:00,9.34,9.36,9.33,9.35,140800.0,6.3702,6.3838,6.3634,6.377,140800.0
2007-07-11 15:00:00,9.35,9.36,9.33,9.35,125200.0,6.377,6.3838,6.3634,6.377,125200.0
2007-07-11 15:30:00,9.35,9.37,9.34,9.35,133200.0,6.377,6.3907,6.3702,6.377,133200.0
2007-07-12 09:30:00,9.35,9.35,9.2,9.33,142400.0,6.377,6.377,6.2747,6.3634,142400.0
2007-07-12 10:00:00,9.33,9.35,9.33,9.34,44800.0,6.3634,6.377,6.3634,6.3702,44800.0
2007-07-12 10:30:00,9.34,9.35,9.33,9.34,64000.0,6.3702,6.377,6.3634,6.3702,64000.0
2007-07-12 11:00:00,9.34,9.34,9.33,9.33,97600.0,6.3702,6.3702,6.3634,6.3634,97600.0
2007-07-12 11:30:00,9.33,9.35,9.33,9.34,50000.0,6.3634,6.377,6.3634,6.3702,50000.0
2007-07-12 12:00:00,9.34,9.35,9.33,9.34,94000.0,6.3702,6.377,6.3634,6.3702,94000.0
2007-07-12 12:30:00,9.33,9.35,9.33,9.35,63600.0,6.3634,6.377,6.3634,6.377,63600.0
2007-07-12 13:00:00,9.35,9.36,9.34,9.35,76800.0,6.377,6.3838,6.3702,6.377,76800.0
2007-07-12 13:30:00,9.35,9.39,9.35,9.39,114000.0,6.377,6.4043,6.377,6.4043,114000.0
2007-07-12 14:00:00,9.39,9.39,9.36,9.38,278000.0,6.4043,6.4043,6.3838,6.3975,278000.0
2007-07-12 14:30:00,9.38,9.4,9.37,9.4,138400.0,6.3975,6.4111,6.3907,6.4111,138400.0
2007-07-12 15:00:00,9.4,9.41,9.39,9.4,207600.0,6.4111,6.418,6.4043,6.4111,207600.0
2007-07-12 15:30:00,9.4,9.41,9.37,9.37,584400.0,6.4111,6.418,6.3907,6.3907,584400.0
2007-07-13 09:30:00,9.36,9.37,9.33,9.35,61600.0,6.3838,6.3907,6.3634,6.377,61600.0
2007-07-13 10:00:00,9.35,9.38,9.35,9.36,83200.0,6.377,6.3975,6.377,6.3838,83200.0
2007-07-13 10:30:00,9.36,9.4,9.36,9.4,98400.0,6.3838,6.4111,6.3838,6.4111,98400.0
2007-07-13 11:00:00,9.4,9.43,9.4,9.4,97600.0,6.4111,6.4316,6.4111,6.4111,97600.0
2007-07-13 11:30:00,9.4,9.4,9.38,9.38,27200.0,6.4111,6.4111,6.3975,6.3975,27200.0
2007-07-13 12:00:00,9.38,9.38,9.37,9.38,33200.0,6.3975,6.3975,6.3907,6.3975,33200.0
2007-07-13 12:30:00,9.38,9.38,9.37,9.38,34800.0,6.3975,6.3975,6.3907,6.3975,34800.0
2007-07-13 13:00:00,9.38,9.38,9.37,9.37,24400.0,6.3975,6.3975,6.3907,6.3907,24400.0
2007-07-13 13:30:00,9.37,9.37,9.35,9.36,44000.0,6.3907,6.3907,6.377,6.3838,44000.0
2007-07-13 14:00:00,9.36,9.37,9.36,9.37,88800.0,6.3838,6.3907,6.3838,6.3907,88800.0
2007-07-13 14:30:00,9.37,9.4,9.37,9.39,68400.0,6.3907,6.4111,6.3907,6.4043,68400.0
2007-07-13 15:00:00,9.39,9.4,9.38,9.4,159200.0,6.4043,6.4111,6.3975,6.4111,159200.0
2007-07-13 15:30:00,9.39,9.42,9.38,9.39,164000.0,6.4043,6.4248,6.3975,6.4043,164000.0
2007-07-16 09:30:00,9.38,9.38,9.28,9.31,85200.0,6.3975,6.3975,6.3293,6.3497,85200.0
2007-07-16 10:00:00,9.31,9.33,9.3,9.31,67600.0,6.3497,6.3634,6.3429,6.3497,67600.0
2007-07-16 10:30:00,9.31,9.33,9.31,9.32,60000.0,6.3497,6.3634,6.3497,6.3566,60000.0
2007-07-16 11:00:00,9.32,9.32,9.31,9.31,68800.0,6.3566,6.3566,6.3497,6.3497,68800.0
2007-07-16 11:30:00,9.31,9.32,9.31,9.31,46400.0,6.3497,6.3566,6.3497,6.3497,46400.0
2007-07-16 12:00:00,9.31,9.33,9.31,9.33,63200.0,6.3497,6.3634,6.3497,6.3634,63200.0
2007-07-16 12:30:00,9.33,9.35,9.33,9.35,55600.0,6.3634,6.377,6.3634,6.377,55600.0
2007-07-16 13:00:00,9.35,9.35,9.31,9.32,34000.0,6.377,6.377,6.3497,6.3566,34000.0
2007-07-16 13:30:00,9.32,9.32,9.3,9.31,70400.0,6.3566,6.3566,6.3429,6.3497,70400.0
2007-07-16 14:00:00,9.31,9.32,9.31,9.31,80800.0,6.3497,6.3566,6.3497,6.3497,80800.0
2007-07-16 14:30:00,9.31,9.33,9.31,9.33,84400.0,6.3497,6.3634,6.3497,6.3634,84400.0
2007-07-16 15:00:00,9.33,9.36,9.33,9.36,194400.0,6.3634,6.3838,6.3634,6.3838,194400.0
2007-07-16 15:30:00,9.36,9.36,9.33,9.34,232400.0,6.3838,6.3838,6.3634,6.3702,232400.0
2007-07-17 09:30:00,9.36,9.36,9.12,9.33,220000.0,6.3838,6.3838,6.2202,6.3634,220000.0
2007-07-17 10:00:00,9.33,9.4,9.33,9.38,228000.0,6.3634,6.4111,6.3634,6.3975,228000.0
2007-07-17 10:30:00,9.38,9.38,9.36,9.38,146000.0,6.3975,6.3975,6.3838,6.3975,146000.0
2007-07-17 11:00:00,9.38,9.38,9.35,9.35,388800.0,6.3975,6.3975,6.377,6.377,388800.0
2007-07-17 11:30:00,9.35,9.36,9.35,9.35,27600.0,6.377,6.3838,6.377,6.377,27600.0
2007-07-17 12:00:00,9.35,9.36,9.32,9.33,62000.0,6.377,6.3838,6.3566,6.3634,62000.0
2007-07-17 12:30:00,9.33,9.33,9.31,9.32,46800.0,6.3634,6.3634,6.3497,6.3566,46800.0
2007-07-17 13:00:00,9.32,9.33,9.31,9.32,110800.0,6.3566,6.3634,6.3497,6.3566,110800.0
2007-07-17 13:30:00,9.32,9.32,9.3,9.31,120400.0,6.3566,6.3566,6.3429,6.3497,120400.0
2007-07-17 14:00:00,9.31,9.31,9.3,9.3,128000.0,6.3497,6.3497,6.3429,6.3429,128000.0
2007-07-17 14:30:00,9.3,9.31,9.3,9.3,148400.0,6.3429,6.3497,6.3429,6.3429,148400.0
2007-07-17 15:00:00,9.3,9.31,9.28,9.3,174400.0,6.3429,6.3497,6.3293,6.3429,174400.0
2007-07-17 15:30:00,9.3,9.3,9.27,9.27,186400.0,6.3429,6.3429,6.3225,6.3225,186400.0
2007-07-18 09:30:00,9.23,9.26,9.21,9.23,137200.0,6.3211,6.3416,6.3074,6.3211,137200.0
2007-07-18 10:00:00,9.22,9.24,9.2,9.22,159600.0,6.3142,6.3279,6.3005,6.3142,159600.0
2007-07-18 10:30:00,9.21,9.22,9.19,9.21,84000.0,6.3074,6.3142,6.2937,6.3074,84000.0
2007-07-18 11:00:00,9.2,9.21,9.18,9.18,74800.0,6.3005,6.3074,6.2868,6.2868,74800.0
2007-07-18 11:30:00,9.18,9.2,9.17,9.19,77600.0,6.2868,6.3005,6.28,6.2937,77600.0
2007-07-18 12:00:00,9.19,9.2,9.13,9.14,309200.0,6.2937,6.3005,6.2526,6.2594,309200.0
2007-07-18 12:30:00,9.14,9.15,9.13,9.13,130400.0,6.2594,6.2663,6.2526,6.2526,130400.0
2007-07-18 13:00:00,9.13,9.13,9.11,9.11,133600.0,6.2526,6.2526,6.2389,6.2389,133600.0
2007-07-18 13:30:00,9.11,9.12,9.1,9.11,216000.0,6.2389,6.2457,6.232,6.2389,216000.0
2007-07-18 14:00:00,9.11,9.13,9.09,9.09,180000.0,6.2389,6.2526,6.2252,6.2252,180000.0
2007-07-18 14:30:00,9.09,9.12,9.08,9.11,149600.0,6.2252,6.2457,6.2183,6.2389,149600.0
2007-07-18 15:00:00,9.12,9.14,9.11,9.13,178400.0,6.2457,6.2594,6.2389,6.2526,178400.0
2007-07-18 15:30:00,9.14,9.16,9.13,9.13,456400.0,6.2594,6.2731,6.2526,6.2526,456400.0
2007-07-19 09:30:00,9.16,9.23,9.15,9.2,195600.0,6.2731,6.3211,6.2663,6.3005,195600.0
2007-07-19 10:00:00,9.2,9.21,9.17,9.21,120400.0,6.3005,6.3074,6.28,6.3074,120400.0
2007-07-19 10:30:00,9.21,9.21,9.17,9.19,135600.0,6.3074,6.3074,6.28,6.2937,135600.0
2007-07-19 11:00:00,9.19,9.23,9.19,9.2,113600.0,6.2937,6.3211,6.2937,6.3005,113600.0
2007-07-19 11:30:00,9.2,9.21,9.19,9.2,85200.0,6.3005,6.3074,6.2937,6.3005,85200.0
2007-07-19 12:00:00,9.2,9.2,9.16,9.18,102800.0,6.3005,6.3005,6.2731,6.2868,102800.0
2007-07-19 12:30:00,9.18,9.18,9.17,9.18,84800.0,6.2868,6.2868,6.28,6.2868,84800.0
2007-07-19 13:00:00,9.18,9.18,9.16,9.17,103600.0,6.2868,6.2868,6.2731,6.28,103600.0
2007-07-19 13:30:00,9.17,9.18,9.16,9.18,96400.0,6.28,6.2868,6.2731,6.2868,96400.0
2007-07-19 14:00:00,9.18,9.2,9.15,9.17,159200.0,6.2868,6.3005,6.2663,6.28,159200.0
2007-07-19 14:30:00,9.17,9.18,9.15,9.16,196800.0,6.28,6.2868,6.2663,6.2731,196800.0
2007-07-19 15:00:00,9.17,9.2,9.16,9.17,217600.0,6.28,6.3005,6.2731,6.28,217600.0
2007-07-19 15:30:00,9.17,9.17,9.09,9.11,702000.0,6.28,6.28,6.2252,6.2389,702000.0
2007-07-20 09:30:00,9.09,9.11,9.06,9.11,160400.0,6.2252,6.2389,6.2046,6.2389,160400.0
2007-07-20 10:00:00,9.11,9.13,9.11,9.13,146400.0,6.2389,6.2526,6.2389,6.2526,146400.0
2007-07-20 10:30:00,9.13,9.14,9.12,9.12,116800.0,6.2526,6.2594,6.2457,6.2457,116800.0
2007-07-20 11:00:00,9.12,9.16,9.12,9.13,127600.0,6.2457,6.2731,6.2457,6.2526,127600.0
2007-07-20 11:30:00,9.13,9.13,9.1,9.11,102800.0,6.2526,6.2526,6.232,6.2389,102800.0
2007-07-20 12:00:00,9.11,9.13,9.09,9.12,116400.0,6.2389,6.2526,6.2252,6.2457,116400.0
2007-07-20 12:30:00,9.12,9.13,9.09,9.09,113200.0,6.2457,6.2526,6.2252,6.2252,113200.0
2007-07-20 13:00:00,9.09,9.12,9.08,9.1,126000.0,6.2252,6.2457,6.2183,6.232,126000.0
2007-07-20 13:30:00,9.1,9.13,9.1,9.12,224400.0,6.232,6.2526,6.232,6.2457,224400.0
2007-07-20 14:00:00,9.12,9.13,9.1,9.13,216800.0,6.2457,6.2526,6.232,6.2526,216800.0
2007-07-20 14:30:00,9.13,9.13,9.12,9.13,123600.0,6.2526,6.2526,6.2457,6.2526,123600.0
2007-07-20 15:00:00,9.13,9.15,9.12,9.13,127200.0,6.2526,6.2663,6.2457,6.2526,127200.0
2007-07-20 15:30:00,9.12,9.13,9.1,9.1,133600.0,6.2457,6.2526,6.232,6.232,133600.0
2007-07-23 09:30:00,9.13,9.21,9.13,9.16,136800.0,6.2526,6.3074,6.2526,6.2731,136800.0
2007-07-23 10:00:00,9.16,9.19,9.16,9.18,162400.0,6.2731,6.2937,6.2731,6.2868,162400.0
2007-07-23 10:30:00,9.19,9.19,9.16,9.18,135200.0,6.2937,6.2937,6.2731,6.2868,135200.0
2007-07-23 11:00:00,9.19,9.22,9.18,9.22,199600.0,6.2937,6.3142,6.2868,6.3142,199600.0
2007-07-23 11:30:00,9.22,9.22,9.19,9.21,194800.0,6.3142,6.3142,6.2937,6.3074,194800.0
2007-07-23 12:00:00,9.21,9.21,9.2,9.2,96800.0,6.3074,6.3074,6.3005,6.3005,96800.0
2007-07-23 12:30:00,9.2,9.21,9.2,9.21,87600.0,6.3005,6.3074,6.3005,6.3074,87600.0
2007-07-23 13:00:00,9.21,9.23,9.21,9.23,83200.0,6.3074,6.3211,6.3074,6.3211,83200.0
2007-07-23 13:30:00,9.23,9.24,9.23,9.24,154800.0,6.3211,6.3279,6.3211,6.3279,154800.0
2007-07-23 14:00:00,9.24,9.24,9.2,9.2,236800.0,6.3279,6.3279,6.3005,6.3005,236800.0
2007-07-23 14:30:00,9.2,9.21,9.19,9.19,161600.0,6.3005,6.3074,6.2937,6.2937,161600.0
2007-07-23 15:00:00,9.19,9.19,9.18,9.19,148800.0,6.2937,6.2937,6.2868,6.2937,148800.0
2007-07-23 15:30:00,9.19,9.19,9.17,9.18,172800.0,6.2937,6.2937,6.28,6.2868,172800.0
2007-07-24 09:30:00,9.13,9.2,9.11,9.2,120800.0,6.2526,6.3005,6.2389,6.3005,120800.0
2007-07-24 10:00:00,9.19,9.2,9.12,9.12,143200.0,6.2937,6.3005,6.2457,6.2457,143200.0
2007-07-24 10:30:00,9.12,9.16,9.11,9.14,72000.0,6.2457,6.2731,6.2389,6.2594,72000.0
2007-07-24 11:00:00,9.14,9.14,9.11,9.11,79200.0,6.2594,6.2594,6.2389,6.2389,79200.0
2007-07-24 11:30:00,9.12,9.14,9.11,9.13,84400.0,6.2457,6.2594,6.2389,6.2526,84400.0
2007-07-24 12:00:00,9.14,9.14,9.11,9.13,72000.0,6.2594,6.2594,6.2389,6.2526,72000.0
2007-07-24 12:30:00,9.13,9.15,9.11,9.11,92000.0,6.2526,6.2663,6.2389,6.2389,92000.0
2007-07-24 13:00:00,9.11,9.13,9.1,9.13,72400.0,6.2389,6.2526,6.232,6.2526,72400.0
2007-07-24 13:30:00,9.12,9.14,9.1,9.11,112000.0,6.2457,6.2594,6.232,6.2389,112000.0
2007-07-24 14:00:00,9.11,9.11,9.08,9.11,121200.0,6.2389,6.2389,6.2183,6.2389,121200.0
2007-07-24 14:30:00,9.11,9.12,9.1,9.1,142800.0,6.2389,6.2457,6.232,6.232,142800.0
2007-07-24 15:00:00,9.1,9.11,9.07,9.07,241600.0,6.232,6.2389,6.2115,6.2115,241600.0
2007-07-24 15:30:00,9.07,9.08,9.05,9.08,239200.0,6.2115,6.2183,6.1978,6.2183,239200.0
2007-07-25 09:30:00,9.15,9.2,9.15,9.15,120800.0,6.2663,6.3005,6.2663,6.2663,120800.0
2007-07-25 10:00:00,9.14,9.17,9.08,9.08,194800.0,6.2594,6.28,6.2183,6.2183,194800.0
2007-07-25 10:30:00,9.08,9.09,9.03,9.06,168400.0,6.2183,6.2252,6.1841,6.2046,168400.0
2007-07-25 11:00:00,9.06,9.12,9.05,9.1,145600.0,6.2046,6.2457,6.1978,6.232,145600.0
2007-07-25 11:30:00,9.1,9.12,9.07,9.08,97600.0,6.232,6.2457,6.2115,6.2183,97600.0
2007-07-25 12:00:00,9.07,9.08,9.04,9.08,81600.0,6.2115,6.2183,6.1909,6.2183,81600.0
2007-07-25 12:30:00,9.08,9.1,9.06,9.09,89600.0,6.2183,6.232,6.2046,6.2252,89600.0
2007-07-25 13:00:00,9.09,9.1,9.06,9.06,102400.0,6.2252,6.232,6.2046,6.2046,102400.0
2007-07-25 13:30:00,9.06,9.09,9.04,9.05,150400.0,6.2046,6.2252,6.1909,6.1978,150400.0
2007-07-25 14:00:00,9.05,9.1,9.05,9.08,164800.0,6.1978,6.232,6.1978,6.2183,164800.0
2007-07-25 14:30:00,9.08,9.1,9.07,9.09,133600.0,6.2183,6.232,6.2115,6.2252,133600.0
2007-07-25 15:00:00,9.09,9.15,9.09,9.12,169200.0,6.2252,6.2663,6.2252,6.2457,169200.0
2007-07-25 15:30:00,9.12,9.12,9.07,9.08,240000.0,6.2457,6.2457,6.2115,6.2183,240000.0
2007-07-26 09:30:00,9.01,9.14,8.99,9.04,148000.0,6.1704,6.2594,6.1567,6.1909,148000.0
2007-07-26 10:00:00,9.04,9.08,9.01,9.06,87200.0,6.1909,6.2183,6.1704,6.2046,87200.0
2007-07-26 10:30:00,9.06,9.07,9.03,9.06,96000.0,6.2046,6.2115,6.1841,6.2046,96000.0
2007-07-26 11:00:00,9.06,9.07,9.03,9.06,250000.0,6.2046,6.2115,6.1841,6.2046,250000.0
2007-07-26 11:30:00,9.05,9.07,9.03,9.05,149600.0,6.1978,6.2115,6.1841,6.1978,149600.0
2007-07-26 12:00:00,9.05,9.05,9.01,9.01,88400.0,6.1978,6.1978,6.1704,6.1704,88400.0
2007-07-26 12:30:00,9.02,9.05,8.99,9.03,91600.0,6.1772,6.1978,6.1567,6.1841,91600.0
2007-07-26 13:00:00,9.03,9.05,9.01,9.01,95200.0,6.1841,6.1978,6.1704,6.1704,95200.0
2007-07-26 13:30:00,9.02,9.04,8.94,8.97,351600.0,6.1772,6.1909,6.1225,6.143,351600.0
2007-07-26 14:00:00,8.97,8.97,8.89,8.9,212400.0,6.143,6.143,6.0882,6.0951,212400.0
2007-07-26 14:30:00,8.91,8.94,8.89,8.9,152000.0,6.1019,6.1225,6.0882,6.0951,152000.0
2007-07-26 15:00:00,8.92,9.01,8.91,8.97,174400.0,6.1088,6.1704,6.1019,6.143,174400.0
2007-07-26 15:30:00,8.97,8.98,8.91,8.94,194000.0,6.143,6.1499,6.1019,6.1225,194000.0
2007-07-27 09:30:00,8.96,8.97,8.82,8.85,86800.0,6.1362,6.143,6.0403,6.0608,86800.0
2007-07-27 10:00:00,8.85,8.92,8.84,8.89,99200.0,6.0608,6.1088,6.054,6.0882,99200.0
2007-07-27 10:30:00,8.9,8.91,8.84,8.85,83200.0,6.0951,6.1019,6.054,6.0608,83200.0
2007-07-27 11:00:00,8.85,8.89,8.84,8.87,52000.0,6.0608,6.0882,6.054,6.0745,52000.0
2007-07-27 11:30:00,8.87,8.88,8.83,8.83,78400.0,6.0745,6.0814,6.0471,6.0471,78400.0
2007-07-27 12:00:00,8.83,8.85,8.81,8.82,83200.0,6.0471,6.0608,6.0334,6.0403,83200.0
2007-07-27 12:30:00,8.82,8.85,8.8,8.82,75200.0,6.0403,6.0608,6.0266,6.0403,75200.0
2007-07-27 13:00:00,8.83,8.86,8.81,8.85,68000.0,6.0471,6.0677,6.0334,6.0608,68000.0
2007-07-27 13:30:00,8.85,8.87,8.82,8.86,72800.0,6.0608,6.0745,6.0403,6.0677,72800.0
2007-07-27 14:00:00,8.86,8.86,8.82,8.82,118400.0,6.0677,6.0677,6.0403,6.0403,118400.0
2007-07-27 14:30:00,8.82,8.86,8.8,8.85,126000.0,6.0403,6.0677,6.0266,6.0608,126000.0
2007-07-27 15:00:00,8.86,8.87,8.83,8.84,112400.0,6.0677,6.0745,6.0471,6.054,112400.0
2007-07-27 15:30:00,8.84,8.85,8.75,8.76,180800.0,6.054,6.0608,5.9923,5.9992,180800.0
2007-07-30 09:30:00,8.8,8.83,8.65,8.71,150000.0,6.0266,6.0471,5.9239,5.9649,150000.0
2007-07-30 10:00:00,8.7,8.73,8.69,8.72,68800.0,5.9581,5.9786,5.9512,5.9718,68800.0
2007-07-30 10:30:00,8.71,8.71,8.67,8.67,94400.0,5.9649,5.9649,5.9376,5.9376,94400.0
2007-07-30 11:00:00,8.67,8.7,8.65,8.65,182000.0,5.9376,5.9581,5.9239,5.9239,182000.0
2007-07-30 11:30:00,8.65,8.66,8.63,8.65,75600.0,5.9239,5.9307,5.9102,5.9239,75600.0
2007-07-30 12:00:00,8.64,8.65,8.61,8.65,104400.0,5.917,5.9239,5.8965,5.9239,104400.0
2007-07-30 12:30:00,8.65,8.68,8.65,8.68,64400.0,5.9239,5.9444,5.9239,5.9444,64400.0
2007-07-30 13:00:00,8.68,8.71,8.68,8.69,50400.0,5.9444,5.9649,5.9444,5.9512,50400.0
2007-07-30 13:30:00,8.7,8.74,8.68,8.74,86000.0,5.9581,5.9855,5.9444,5.9855,86000.0
2007-07-30 14:00:00,8.74,8.75,8.73,8.74,108000.0,5.9855,5.9923,5.9786,5.9855,108000.0
2007-07-30 14:30:00,8.74,8.75,8.72,8.74,107200.0,5.9855,5.9923,5.9718,5.9855,107200.0
2007-07-30 15:00:00,8.74,8.76,8.73,8.76,132400.0,5.9855,5.9992,5.9786,5.9992,132400.0
2007-07-30 15:30:00,8.75,8.78,8.74,8.75,230400.0,5.9923,6.0129,5.9855,5.9923,230400.0
2007-07-31 09:30:00,8.76,8.8,8.74,8.76,107600.0,5.9992,6.0266,5.9855,5.9992,107600.0
2007-07-31 10:00:00,8.76,8.78,8.73,8.73,138800.0,5.9992,6.0129,5.9786,5.9786,138800.0
2007-07-31 10:30:00,8.73,8.77,8.72,8.72,155600.0,5.9786,6.006,5.9718,5.9718,155600.0
2007-07-31 11:00:00,8.72,8.77,8.71,8.76,88000.0,5.9718,6.006,5.9649,5.9992,88000.0
2007-07-31 11:30:00,8.77,8.8,8.76,8.79,72400.0,6.006,6.0266,5.9992,6.0197,72400.0
2007-07-31 12:00:00,8.78,8.79,8.77,8.77,70400.0,6.0129,6.0197,6.006,6.006,70400.0
2007-07-31 12:30:00,8.77,8.78,8.74,8.76,80000.0,6.006,6.0129,5.9855,5.9992,80000.0
2007-07-31 13:00:00,8.76,8.79,8.76,8.77,79200.0,5.9992,6.0197,5.9992,6.006,79200.0
2007-07-31 13:30:00,8.77,8.77,8.74,8.76,121600.0,6.006,6.006,5.9855,5.9992,121600.0
2007-07-31 14:00:00,8.76,8.78,8.75,8.76,110000.0,5.9992,6.0129,5.9923,5.9992,110000.0
2007-07-31 14:30:00,8.75,8.75,8.7,8.72,168800.0,5.9923,5.9923,5.9581,5.9718,168800.0
2007-07-31 15:00:00,8.72,8.75,8.71,8.73,149200.0,5.9718,5.9923,5.9649,5.9786,149200.0
2007-07-31 15:30:00,8.72,8.74,8.52,8.59,672000.0,5.9718,5.9855,5.8348,5.8828,672000.0
2007-08-01 09:30:00,8.57,8.7,8.55,8.6,105200.0,5.8691,5.9581,5.8554,5.8896,105200.0
2007-08-01 10:00:00,8.58,8.62,8.56,8.57,178400.0,5.8759,5.9033,5.8622,5.8691,178400.0
2007-08-01 10:30:00,8.57,8.6,8.54,8.55,157600.0,5.8691,5.8896,5.8485,5.8554,157600.0
2007-08-01 11:00:00,8.55,8.63,8.54,8.58,140000.0,5.8554,5.9102,5.8485,5.8759,140000.0
2007-08-01 11:30:00,8.59,8.68,8.57,8.68,194800.0,5.8828,5.9444,5.8691,5.9444,194800.0
2007-08-01 12:00:00,8.68,8.71,8.65,8.69,94800.0,5.9444,5.9649,5.9239,5.9512,94800.0
2007-08-01 12:30:00,8.7,8.72,8.7,8.7,47600.0,5.9581,5.9718,5.9581,5.9581,47600.0
2007-08-01 13:00:00,8.7,8.71,8.62,8.65,95600.0,5.9581,5.9649,5.9033,5.9239,95600.0
2007-08-01 13:30:00,8.64,8.67,8.63,8.65,112400.0,5.917,5.9376,5.9102,5.9239,112400.0
2007-08-01 14:00:00,8.65,8.68,8.64,8.65,104400.0,5.9239,5.9444,5.917,5.9239,104400.0
2007-08-01 14:30:00,8.65,8.67,8.59,8.6,129600.0,5.9239,5.9376,5.8828,5.8896,129600.0
2007-08-01 15:00:00,8.6,8.62,8.58,8.6,216800.0,5.8896,5.9033,5.8759,5.8896,216800.0
2007-08-01 15:30:00,8.6,8.73,8.58,8.71,352000.0,5.8896,5.9786,5.8759,5.9649,352000.0
2007-08-02 09:30:00,8.74,8.75,8.71,8.73,60000.0,5.9855,5.9923,5.9649,5.9786,60000.0
2007-08-02 10:00:00,8.72,8.74,8.7,8.73,100400.0,5.9718,5.9855,5.9581,5.9786,100400.0
2007-08-02 10:30:00,8.73,8.77,8.73,8.74,112400.0,5.9786,6.006,5.9786,5.9855,112400.0
2007-08-02 11:00:00,8.73,8.76,8.71,8.75,73200.0,5.9786,5.9992,5.9649,5.9923,73200.0
2007-08-02 11:30:00,8.75,8.77,8.73,8.77,72000.0,5.9923,6.006,5.9786,6.006,72000.0
2007-08-02 12:00:00,8.77,8.8,8.77,8.78,74800.0,6.006,6.0266,6.006,6.0129,74800.0
2007-08-02 12:30:00,8.77,8.79,8.77,8.77,84800.0,6.006,6.0197,6.006,6.006,84800.0
2007-08-02 13:00:00,8.76,8.78,8.75,8.77,80800.0,5.9992,6.0129,5.9923,6.006,80800.0
2007-08-02 13:30:00,8.76,8.79,8.75,8.78,94800.0,5.9992,6.0197,5.9923,6.0129,94800.0
2007-08-02 14:00:00,8.78,8.79,8.74,8.76,79600.0,6.0129,6.0197,5.9855,5.9992,79600.0
2007-08-02 14:30:00,8.76,8.78,8.74,8.77,75200.0,5.9992,6.0129,5.9855,6.006,75200.0
2007-08-02 15:00:00,8.76,8.8,8.75,8.8,88400.0,5.9992,6.0266,5.9923,6.0266,88400.0
2007-08-02 15:30:00,8.8,8.8,8.75,8.77,268000.0,6.0266,6.0266,5.9923,6.006,268000.0
2007-08-03 09:30:00,8.77,8.77,8.68,8.7,74800.0,6.006,6.006,5.9444,5.9581,74800.0
2007-08-03 10:00:00,8.7,8.74,8.68,8.7,148000.0,5.9581,5.9855,5.9444,5.9581,148000.0
2007-08-03 10:30:00,8.71,8.72,8.67,8.68,131600.0,5.9649,5.9718,5.9376,5.9444,131600.0
2007-08-03 11:00:00,8.68,8.7,8.66,8.67,107200.0,5.9444,5.9581,5.9307,5.9376,107200.0
2007-08-03 11:30:00,8.67,8.68,8.66,8.68,64000.0,5.9376,5.9444,5.9307,5.9444,64000.0
2007-08-03 12:00:00,8.67,8.68,8.64,8.64,68000.0,5.9376,5.9444,5.917,5.917,68000.0
2007-08-03 12:30:00,8.64,8.65,8.62,8.63,113600.0,5.917,5.9239,5.9033,5.9102,113600.0
2007-08-03 13:00:00,8.63,8.63,8.62,8.62,73600.0,5.9102,5.9102,5.9033,5.9033,73600.0
2007-08-03 13:30:00,8.62,8.63,8.61,8.62,93200.0,5.9033,5.9102,5.8965,5.9033,93200.0
2007-08-03 14:00:00,8.63,8.63,8.55,8.55,142400.0,5.9102,5.9102,5.8554,5.8554,142400.0
2007-08-03 14:30:00,8.55,8.56,8.51,8.52,222800.0,5.8554,5.8622,5.828,5.8348,222800.0
2007-08-03 15:00:00,8.52,8.54,8.49,8.5,165600.0,5.8348,5.8485,5.8143,5.8211,165600.0
2007-08-03 15:30:00,8.49,8.52,8.42,8.44,352400.0,5.8143,5.8348,5.7663,5.78,352400.0
2007-08-06 09:30:00,8.52,8.55,8.45,8.49,123600.0,5.8348,5.8554,5.7869,5.8143,123600.0
2007-08-06 10:00:00,8.47,8.54,8.46,8.52,160800.0,5.8006,5.8485,5.7937,5.8348,160800.0
2007-08-06 10:30:00,8.51,8.56,8.51,8.56,242400.0,5.828,5.8622,5.828,5.8622,242400.0
2007-08-06 11:00:00,8.56,8.58,8.53,8.58,138000.0,5.8622,5.8759,5.8417,5.8759,138000.0
2007-08-06 11:30:00,8.58,8.6,8.55,8.59,81200.0,5.8759,5.8896,5.8554,5.8828,81200.0
2007-08-06 12:00:00,8.59,8.6,8.57,8.59,77200.0,5.8828,5.8896,5.8691,5.8828,77200.0
2007-08-06 12:30:00,8.59,8.6,8.57,8.59,96400.0,5.8828,5.8896,5.8691,5.8828,96400.0
2007-08-06 13:00:00,8.59,8.6,8.55,8.56,93600.0,5.8828,5.8896,5.8554,5.8622,93600.0
2007-08-06 13:30:00,8.56,8.56,8.53,8.53,85200.0,5.8622,5.8622,5.8417,5.8417,85200.0
2007-08-06 14:00:00,8.53,8.59,8.53,8.56,123600.0,5.8417,5.8828,5.8417,5.8622,123600.0
2007-08-06 14:30:00,8.58,8.62,8.57,8.59,106000.0,5.8759,5.9033,5.8691,5.8828,106000.0
2007-08-06 15:00:00,8.59,8.61,8.58,8.6,190000.0,5.8828,5.8965,5.8759,5.8896,190000.0
2007-08-06 15:30:00,8.59,8.64,8.58,8.63,183600.0,5.8828,5.917,5.8759,5.9102,183600.0
2007-08-07 09:30:00,8.6,8.6,8.53,8.55,132400.0,5.8896,5.8896,5.8417,5.8554,132400.0
2007-08-07 10:00:00,8.55,8.56,8.55,8.56,118400.0,5.8554,5.8622,5.8554,5.8622,118400.0
2007-08-07 10:30:00,8.56,8.57,8.54,8.56,238800.0,5.8622,5.8691,5.8485,5.8622,238800.0
2007-08-07 11:00:00,8.56,8.56,8.54,8.54,181600.0,5.8622,5.8622,5.8485,5.8485,181600.0
2007-08-07 11:30:00,8.54,8.55,8.53,8.54,160400.0,5.8485,5.8554,5.8417,5.8485,160400.0
2007-08-07 12:00:00,8.54,8.55,8.53,8.54,81200.0,5.8485,5.8554,5.8417,5.8485,81200.0
2007-08-07 12:30:00,8.54,8.54,8.49,8.49,220000.0,5.8485,5.8485,5.8143,5.8143,220000.0
2007-08-07 13:00:00,8.49,8.51,8.49,8.5,81200.0,5.8143,5.828,5.8143,5.8211,81200.0
2007-08-07 13:30:00,8.49,8.51,8.49,8.5,124000.0,5.8143,5.828,5.8143,5.8211,124000.0
2007-08-07 14:00:00,8.5,8.53,8.45,8.48,224000.0,5.8211,5.8417,5.7869,5.8074,224000.0
2007-08-07 14:30:00,8.47,8.51,8.44,8.51,229200.0,5.8006,5.828,5.78,5.828,229200.0
2007-08-07 15:00:00,8.51,8.54,8.5,8.52,318000.0,5.828,5.8485,5.8211,5.8348,318000.0
2007-08-07 15:30:00,8.52,8.55,8.49,8.53,316800.0,5.8348,5.8554,5.8143,5.8417,316800.0
2007-08-08 09:30:00,8.6,8.65,8.59,8.6,201200.0,5.8896,5.9239,5.8828,5.8896,201200.0
2007-08-08 10:00:00,8.6,8.6,8.56,8.56,164400.0,5.8896,5.8896,5.8622,5.8622,164400.0
2007-08-08 10:30:00,8.56,8.56,8.54,8.55,162400.0,5.8622,5.8622,5.8485,5.8554,162400.0
2007-08-08 11:00:00,8.55,8.55,8.49,8.49,178800.0,5.8554,5.8554,5.8143,5.8143,178800.0
2007-08-08 11:30:00,8.49,8.49,8.42,8.42,172800.0,5.8143,5.8143,5.7663,5.7663,172800.0
2007-08-08 12:00:00,8.42,8.42,8.35,8.35,217600.0,5.7663,5.7663,5.7184,5.7184,217600.0
2007-08-08 12:30:00,8.35,8.37,8.34,8.34,132800.0,5.7184,5.7321,5.7116,5.7116,132800.0
2007-08-08 13:00:00,8.34,8.34,8.31,8.31,116800.0,5.7116,5.7116,5.691,5.691,116800.0
2007-08-08 13:30:00,8.31,8.33,8.31,8.33,161200.0,5.691,5.7047,5.691,5.7047,161200.0
2007-08-08 14:00:00,8.33,8.37,8.31,8.37,124800.0,5.7047,5.7321,5.691,5.7321,124800.0
2007-08-08 14:30:00,8.37,8.38,8.35,8.35,200400.0,5.7321,5.7389,5.7184,5.7184,200400.0
2007-08-08 15:00:00,8.35,8.36,8.26,8.29,225600.0,5.7184,5.7253,5.6568,5.6773,225600.0
2007-08-08 15:30:00,8.29,8.3,7.68,8.14,1072800.0,5.6773,5.6842,5.2596,5.5746,1072800.0
2007-08-09 09:30:00,7.95,7.95,7.75,7.88,430800.0,5.4445,5.4445,5.3075,5.3965,430800.0
2007-08-09 10:00:00,7.88,7.91,7.87,7.9,462800.0,5.3965,5.4171,5.3897,5.4102,462800.0
2007-08-09 10:30:00,7.9,7.93,7.88,7.9,344800.0,5.4102,5.4308,5.3965,5.4102,344800.0
2007-08-09 11:00:00,7.9,7.92,7.87,7.88,264000.0,5.4102,5.4239,5.3897,5.3965,264000.0
2007-08-09 11:30:00,7.88,7.9,7.85,7.88,403200.0,5.3965,5.4102,5.376,5.3965,403200.0
2007-08-09 12:00:00,7.87,7.89,7.86,7.88,258400.0,5.3897,5.4034,5.3828,5.3965,258400.0
2007-08-09 12:30:00,7.89,7.89,7.86,7.87,297600.0,5.4034,5.4034,5.3828,5.3897,297600.0
2007-08-09 13:00:00,7.87,7.95,7.86,7.95,391200.0,5.3897,5.4445,5.3828,5.4445,391200.0
2007-08-09 13:30:00,7.94,8.01,7.93,7.98,161200.0,5.4376,5.4856,5.4308,5.465,161200.0
2007-08-09 14:00:00,7.98,8.06,7.96,7.98,212400.0,5.465,5.5198,5.4513,5.465,212400.0
2007-08-09 14:30:00,7.98,7.99,7.91,7.91,391600.0,5.465,5.4719,5.4171,5.4171,391600.0
2007-08-09 15:00:00,7.92,7.99,7.91,7.95,536400.0,5.4239,5.4719,5.4171,5.4445,536400.0
2007-08-09 15:30:00,7.95,7.97,7.89,7.92,747600.0,5.4445,5.4582,5.4034,5.4239,747600.0
2007-08-10 09:30:00,7.94,7.99,7.69,7.71,792000.0,5.4376,5.4719,5.2664,5.2801,792000.0
2007-08-10 10:00:00,7.7,7.73,7.55,7.63,736400.0,5.2733,5.2938,5.1705,5.2253,736400.0
2007-08-10 10:30:00,7.63,7.68,7.51,7.56,543600.0,5.2253,5.2596,5.1431,5.1774,543600.0
2007-08-10 11:00:00,7.55,7.71,7.55,7.68,476000.0,5.1705,5.2801,5.1705,5.2596,476000.0
2007-08-10 11:30:00,7.68,7.8,7.67,7.8,467200.0,5.2596,5.3417,5.2527,5.3417,467200.0
2007-08-10 12:00:00,7.77,8.06,7.75,8.01,657600.0,5.3212,5.5198,5.3075,5.4856,657600.0
2007-08-10 12:30:00,8.02,8.06,7.97,7.99,421200.0,5.4924,5.5198,5.4582,5.4719,421200.0
2007-08-10 13:00:00,7.98,8.13,7.98,8.12,477200.0,5.465,5.5677,5.465,5.5609,477200.0
2007-08-10 13:30:00,8.11,8.14,8.07,8.14,259200.0,5.554,5.5746,5.5266,5.5746,259200.0
2007-08-10 14:00:00,8.14,8.21,8.13,8.18,279600.0,5.5746,5.6225,5.5677,5.602,279600.0
2007-08-10 14:30:00,8.18,8.29,8.17,8.27,305600.0,5.602,5.6773,5.5951,5.6636,305600.0
2007-08-10 15:00:00,8.27,8.56,8.26,8.47,702800.0,5.6636,5.8622,5.6568,5.8006,702800.0
2007-08-10 15:30:00,8.49,8.5,8.4,8.46,792000.0,5.8143,5.8211,5.7526,5.7937,792000.0
2007-08-13 09:30:00,8.45,8.49,8.42,8.46,256000.0,5.7869,5.8143,5.7663,5.7937,256000.0
2007-08-13 10:00:00,8.46,8.46,8.4,8.44,366800.0,5.7937,5.7937,5.7526,5.78,366800.0
2007-08-13 10:30:00,8.44,8.45,8.4,8.43,334000.0,5.78,5.7869,5.7526,5.7732,334000.0
2007-08-13 11:00:00,8.44,8.47,8.42,8.46,499200.0,5.78,5.8006,5.7663,5.7937,499200.0
2007-08-13 11:30:00,8.45,8.47,8.4,8.41,171600.0,5.7869,5.8006,5.7526,5.7595,171600.0
2007-08-13 12:00:00,8.41,8.41,8.34,8.35,314800.0,5.7595,5.7595,5.7116,5.7184,314800.0
2007-08-13 12:30:00,8.35,8.36,8.3,8.31,318400.0,5.7184,5.7253,5.6842,5.691,318400.0
2007-08-13 13:00:00,8.31,8.35,8.3,8.33,306800.0,5.691,5.7184,5.6842,5.7047,306800.0
2007-08-13 13:30:00,8.34,8.41,8.33,8.4,170400.0,5.7116,5.7595,5.7047,5.7526,170400.0
2007-08-13 14:00:00,8.4,8.4,8.37,8.39,143600.0,5.7526,5.7526,5.7321,5.7458,143600.0
2007-08-13 14:30:00,8.38,8.38,8.31,8.31,178800.0,5.7389,5.7389,5.691,5.691,178800.0
2007-08-13 15:00:00,8.31,8.34,8.31,8.34,240400.0,5.691,5.7116,5.691,5.7116,240400.0
2007-08-13 15:30:00,8.34,8.42,8.34,8.4,531600.0,5.7116,5.7663,5.7116,5.7526,531600.0
2007-08-14 09:30:00,8.44,8.47,8.38,8.4,123200.0,5.78,5.8006,5.7389,5.7526,123200.0
2007-08-14 10:00:00,8.4,8.4,8.29,8.35,387600.0,5.7526,5.7526,5.6773,5.7184,387600.0
2007-08-14 10:30:00,8.35,8.43,8.35,8.43,175600.0,5.7184,5.7732,5.7184,5.7732,175600.0
2007-08-14 11:00:00,8.43,8.45,8.38,8.38,147600.0,5.7732,5.7869,5.7389,5.7389,147600.0
2007-08-14 11:30:00,8.39,8.48,8.38,8.47,375200.0,5.7458,5.8074,5.7389,5.8006,375200.0
2007-08-14 12:00:00,8.46,8.48,8.43,8.47,175200.0,5.7937,5.8074,5.7732,5.8006,175200.0
2007-08-14 12:30:00,8.47,8.5,8.46,8.49,252400.0,5.8006,5.8211,5.7937,5.8143,252400.0
2007-08-14 13:00:00,8.49,8.5,8.48,8.49,116800.0,5.8143,5.8211,5.8074,5.8143,116800.0
2007-08-14 13:30:00,8.49,8.59,8.49,8.54,280800.0,5.8143,5.8828,5.8143,5.8485,280800.0
2007-08-14 14:00:00,8.54,8.62,8.52,8.57,257600.0,5.8485,5.9033,5.8348,5.8691,257600.0
2007-08-14 14:30:00,8.57,8.58,8.54,8.58,233600.0,5.8691,5.8759,5.8485,5.8759,233600.0
2007-08-14 15:00:00,8.58,8.58,8.51,8.53,236800.0,5.8759,5.8759,5.828,5.8417,236800.0
2007-08-14 15:30:00,8.54,8.58,8.51,8.52,460800.0,5.8485,5.8759,5.828,5.8348,460800.0
2007-08-15 09:30:00,8.52,8.62,8.49,8.56,117200.0,5.8348,5.9033,5.8143,5.8622,117200.0
2007-08-15 10:00:00,8.59,8.59,8.54,8.58,97600.0,5.8828,5.8828,5.8485,5.8759,97600.0
2007-08-15 10:30:00,8.58,8.59,8.54,8.55,70800.0,5.8759,5.8828,5.8485,5.8554,70800.0
2007-08-15 11:00:00,8.55,8.56,8.54,8.56,297200.0,5.8554,5.8622,5.8485,5.8622,297200.0
2007-08-15 11:30:00,8.57,8.57,8.54,8.56,171200.0,5.8691,5.8691,5.8485,5.8622,171200.0
2007-08-15 12:00:00,8.56,8.59,8.56,8.58,38400.0,5.8622,5.8828,5.8622,5.8759,38400.0
2007-08-15 12:30:00,8.58,8.61,8.57,8.59,48000.0,5.8759,5.8965,5.8691,5.8828,48000.0
2007-08-15 13:00:00,8.59,8.6,8.58,8.59,75600.0,5.8828,5.8896,5.8759,5.8828,75600.0
2007-08-15 13:30:00,8.6,8.61,8.56,8.58,87200.0,5.8896,5.8965,5.8622,5.8759,87200.0
2007-08-15 14:00:00,8.57,8.57,8.54,8.55,119600.0,5.8691,5.8691,5.8485,5.8554,119600.0
2007-08-15 14:30:00,8.55,8.55,8.49,8.49,155600.0,5.8554,5.8554,5.8143,5.8143,155600.0
2007-08-15 15:00:00,8.51,8.54,8.48,8.48,157600.0,5.828,5.8485,5.8074,5.8074,157600.0
2007-08-15 15:30:00,8.48,8.51,8.47,8.5,504400.0,5.8074,5.828,5.8006,5.8211,504400.0
2007-08-16 09:30:00,8.5,8.59,8.47,8.52,107200.0,5.8211,5.8828,5.8006,5.8348,107200.0
2007-08-16 10:00:00,8.5,8.53,8.5,8.51,87600.0,5.8211,5.8417,5.8211,5.828,87600.0
2007-08-16 10:30:00,8.5,8.57,8.5,8.56,84000.0,5.8211,5.8691,5.8211,5.8622,84000.0
2007-08-16 11:00:00,8.56,8.59,8.52,8.54,80800.0,5.8622,5.8828,5.8348,5.8485,80800.0
2007-08-16 11:30:00,8.54,8.54,8.5,8.51,98800.0,5.8485,5.8485,5.8211,5.828,98800.0
2007-08-16 12:00:00,8.51,8.53,8.46,8.49,90800.0,5.828,5.8417,5.7937,5.8143,90800.0
2007-08-16 12:30:00,8.48,8.48,8.4,8.44,71600.0,5.8074,5.8074,5.7526,5.78,71600.0
2007-08-16 13:00:00,8.44,8.53,8.43,8.5,106400.0,5.78,5.8417,5.7732,5.8211,106400.0
2007-08-16 13:30:00,8.52,8.55,8.48,8.52,131200.0,5.8348,5.8554,5.8074,5.8348,131200.0
2007-08-16 14:00:00,8.52,8.54,8.49,8.51,181200.0,5.8348,5.8485,5.8143,5.828,181200.0
2007-08-16 14:30:00,8.52,8.52,8.43,8.45,118800.0,5.8348,5.8348,5.7732,5.7869,118800.0
2007-08-16 15:00:00,8.45,8.53,8.43,8.45,209600.0,5.7869,5.8417,5.7732,5.7869,209600.0
2007-08-16 15:30:00,8.45,8.56,8.44,8.54,132800.0,5.7869,5.8622,5.78,5.8485,132800.0
2007-08-17 09:30:00,8.76,8.76,8.58,8.59,85200.0,5.9992,5.9992,5.8759,5.8828,85200.0
2007-08-17 10:00:00,8.59,8.61,8.49,8.51,134000.0,5.8828,5.8965,5.8143,5.828,134000.0
2007-08-17 10:30:00,8.49,8.53,8.46,8.49,206400.0,5.8143,5.8417,5.7937,5.8143,206400.0
2007-08-17 11:00:00,8.5,8.51,8.48,8.49,168400.0,5.8211,5.828,5.8074,5.8143,168400.0
2007-08-17 11:30:00,8.49,8.5,8.47,8.47,122800.0,5.8143,5.8211,5.8006,5.8006,122800.0
2007-08-17 12:00:00,8.47,8.52,8.44,8.49,214400.0,5.8006,5.8348,5.78,5.8143,214400.0
2007-08-17 12:30:00,8.5,8.51,8.5,8.5,180400.0,5.8211,5.828,5.8211,5.8211,180400.0
2007-08-17 13:00:00,8.5,8.55,8.5,8.52,87600.0,5.8211,5.8554,5.8211,5.8348,87600.0
2007-08-17 13:30:00,8.52,8.52,8.46,8.46,142000.0,5.8348,5.8348,5.7937,5.7937,142000.0
2007-08-17 14:00:00,8.46,8.5,8.44,8.47,142400.0,5.7937,5.8211,5.78,5.8006,142400.0
2007-08-17 14:30:00,8.48,8.5,8.47,8.48,157200.0,5.8074,5.8211,5.8006,5.8074,157200.0
2007-08-17 15:00:00,8.48,8.53,8.47,8.5,283200.0,5.8074,5.8417,5.8006,5.8211,283200.0
2007-08-17 15:30:00,8.5,8.54,8.44,8.47,631200.0,5.8211,5.8485,5.78,5.8006,631200.0
2007-08-20 09:30:00,8.5,8.52,8.46,8.52,199200.0,5.8211,5.8348,5.7937,5.8348,199200.0
2007-08-20 10:00:00,8.51,8.52,8.49,8.49,81200.0,5.828,5.8348,5.8143,5.8143,81200.0
2007-08-20 10:30:00,8.49,8.53,8.49,8.52,78400.0,5.8143,5.8417,5.8143,5.8348,78400.0
2007-08-20 11:00:00,8.52,8.52,8.49,8.5,233200.0,5.8348,5.8348,5.8143,5.8211,233200.0
2007-08-20 11:30:00,8.49,8.52,8.47,8.49,40800.0,5.8143,5.8348,5.8006,5.8143,40800.0
2007-08-20 12:00:00,8.48,8.5,8.44,8.46,109200.0,5.8074,5.8211,5.78,5.7937,109200.0
2007-08-20 12:30:00,8.46,8.49,8.45,8.47,58800.0,5.7937,5.8143,5.7869,5.8006,58800.0
2007-08-20 13:00:00,8.47,8.5,8.47,8.5,49200.0,5.8006,5.8211,5.8006,5.8211,49200.0
2007-08-20 13:30:00,8.5,8.51,8.49,8.49,139600.0,5.8211,5.828,5.8143,5.8143,139600.0
2007-08-20 14:00:00,8.49,8.51,8.47,8.49,76800.0,5.8143,5.828,5.8006,5.8143,76800.0
2007-08-20 14:30:00,8.49,8.53,8.49,8.51,99600.0,5.8143,5.8417,5.8143,5.828,99600.0
2007-08-20 15:00:00,8.51,8.55,8.49,8.53,146400.0,5.828,5.8554,5.8143,5.8417,146400.0
2007-08-20 15:30:00,8.51,8.51,8.49,8.49,248800.0,5.828,5.828,5.8143,5.8143,248800.0
2007-08-21 09:30:00,8.5,8.52,8.45,8.49,124400.0,5.8211,5.8348,5.7869,5.8143,124400.0
2007-08-21 10:00:00,8.49,8.52,8.48,8.52,166800.0,5.8143,5.8348,5.8074,5.8348,166800.0
2007-08-21 10:30:00,8.52,8.53,8.51,8.51,72000.0,5.8348,5.8417,5.828,5.828,72000.0
2007-08-21 11:00:00,8.52,8.55,8.5,8.55,79200.0,5.8348,5.8554,5.8211,5.8554,79200.0
2007-08-21 11:30:00,8.55,8.56,8.53,8.54,118800.0,5.8554,5.8622,5.8417,5.8485,118800.0
2007-08-21 12:00:00,8.54,8.55,8.52,8.54,52000.0,5.8485,5.8554,5.8348,5.8485,52000.0
2007-08-21 12:30:00,8.54,8.54,8.5,8.53,58800.0,5.8485,5.8485,5.8211,5.8417,58800.0
2007-08-21 13:00:00,8.53,8.55,8.52,8.55,36000.0,5.8417,5.8554,5.8348,5.8554,36000.0
2007-08-21 13:30:00,8.55,8.55,8.51,8.51,85200.0,5.8554,5.8554,5.828,5.828,85200.0
2007-08-21 14:00:00,8.52,8.53,8.51,8.53,58800.0,5.8348,5.8417,5.828,5.8417,58800.0
2007-08-21 14:30:00,8.52,8.53,8.49,8.5,127600.0,5.8348,5.8417,5.8143,5.8211,127600.0
2007-08-21 15:00:00,8.51,8.53,8.51,8.51,76000.0,5.828,5.8417,5.828,5.828,76000.0
2007-08-21 15:30:00,8.52,8.53,8.49,8.5,110400.0,5.8348,5.8417,5.8143,5.8211,110400.0
2007-08-22 09:30:00,8.52,8.57,8.47,8.56,150000.0,5.8348,5.8691,5.8006,5.8622,150000.0
2007-08-22 10:00:00,8.56,8.6,8.56,8.57,224400.0,5.8622,5.8896,5.8622,5.8691,224400.0
2007-08-22 10:30:00,8.56,8.56,8.53,8.55,62800.0,5.8622,5.8622,5.8417,5.8554,62800.0
2007-08-22 11:00:00,8.54,8.54,8.51,8.53,55600.0,5.8485,5.8485,5.828,5.8417,55600.0
2007-08-22 11:30:00,8.52,8.54,8.51,8.53,86800.0,5.8348,5.8485,5.828,5.8417,86800.0
2007-08-22 12:00:00,8.53,8.53,8.51,8.51,56800.0,5.8417,5.8417,5.828,5.828,56800.0
2007-08-22 12:30:00,8.52,8.52,8.49,8.49,110800.0,5.8348,5.8348,5.8143,5.8143,110800.0
2007-08-22 13:00:00,8.5,8.5,8.49,8.5,86400.0,5.8211,5.8211,5.8143,5.8211,86400.0
2007-08-22 13:30:00,8.5,8.51,8.49,8.5,157600.0,5.8211,5.828,5.8143,5.8211,157600.0
2007-08-22 14:00:00,8.5,8.51,8.47,8.48,88400.0,5.8211,5.828,5.8006,5.8074,88400.0
2007-08-22 14:30:00,8.48,8.51,8.48,8.5,108000.0,5.8074,5.828,5.8074,5.8211,108000.0
2007-08-22 15:00:00,8.51,8.56,8.5,8.55,151200.0,5.828,5.8622,5.8211,5.8554,151200.0
2007-08-22 15:30:00,8.55,8.6,8.55,8.6,120400.0,5.8554,5.8896,5.8554,5.8896,120400.0
2007-08-23 09:30:00,8.7,8.77,8.56,8.61,104000.0,5.9581,6.006,5.8622,5.8965,104000.0
2007-08-23 10:00:00,8.59,8.72,8.59,8.72,110800.0,5.8828,5.9718,5.8828,5.9718,110800.0
2007-08-23 10:30:00,8.72,8.72,8.66,8.68,64800.0,5.9718,5.9718,5.9307,5.9444,64800.0
2007-08-23 11:00:00,8.67,8.67,8.61,8.64,50000.0,5.9376,5.9376,5.8965,5.917,50000.0
2007-08-23 11:30:00,8.63,8.64,8.6,8.62,67200.0,5.9102,5.917,5.8896,5.9033,67200.0
2007-08-23 12:00:00,8.61,8.62,8.61,8.62,29200.0,5.8965,5.9033,5.8965,5.9033,29200.0
2007-08-23 12:30:00,8.62,8.63,8.57,8.58,70800.0,5.9033,5.9102,5.8691,5.8759,70800.0
2007-08-23 13:00:00,8.58,8.6,8.56,8.56,73600.0,5.8759,5.8896,5.8622,5.8622,73600.0
2007-08-23 13:30:00,8.56,8.62,8.56,8.62,74400.0,5.8622,5.9033,5.8622,5.9033,74400.0
2007-08-23 14:00:00,8.62,8.68,8.62,8.68,88400.0,5.9033,5.9444,5.9033,5.9444,88400.0
2007-08-23 14:30:00,8.68,8.69,8.67,8.67,94800.0,5.9444,5.9512,5.9376,5.9376,94800.0
2007-08-23 15:00:00,8.67,8.71,8.65,8.69,154400.0,5.9376,5.9649,5.9239,5.9512,154400.0
2007-08-23 15:30:00,8.69,8.71,8.68,8.68,147600.0,5.9512,5.9649,5.9444,5.9444,147600.0
2007-08-24 09:30:00,9.0,9.22,8.97,9.06,460800.0,6.1635,6.3142,6.143,6.2046,460800.0
2007-08-24 10:00:00,9.05,9.13,9.02,9.03,234400.0,6.1978,6.2526,6.1772,6.1841,234400.0
2007-08-24 10:30:00,9.02,9.04,8.93,8.98,184800.0,6.1772,6.1909,6.1156,6.1499,184800.0
2007-08-24 11:00:00,8.98,9.01,8.93,8.96,231200.0,6.1499,6.1704,6.1156,6.1362,231200.0
2007-08-24 11:30:00,8.96,8.99,8.94,8.97,125600.0,6.1362,6.1567,6.1225,6.143,125600.0
2007-08-24 12:00:00,8.97,9.02,8.95,9.0,126800.0,6.143,6.1772,6.1293,6.1635,126800.0
2007-08-24 12:30:00,9.0,9.0,8.98,8.99,102400.0,6.1635,6.1635,6.1499,6.1567,102400.0
2007-08-24 13:00:00,8.99,8.99,8.98,8.99,118400.0,6.1567,6.1567,6.1499,6.1567,118400.0
2007-08-24 13:30:00,8.98,8.99,8.98,8.99,124400.0,6.1499,6.1567,6.1499,6.1567,124400.0
2007-08-24 14:00:00,8.99,8.99,8.9,8.97,273600.0,6.1567,6.1567,6.0951,6.143,273600.0
2007-08-24 14:30:00,8.97,8.99,8.95,8.99,185600.0,6.143,6.1567,6.1293,6.1567,185600.0
2007-08-24 15:00:00,8.99,8.99,8.96,8.99,174800.0,6.1567,6.1567,6.1362,6.1567,174800.0
2007-08-24 15:30:00,8.99,8.99,8.92,8.94,525600.0,6.1567,6.1567,6.1088,6.1225,525600.0
2007-08-27 09:30:00,8.96,8.98,8.91,8.94,194800.0,6.1362,6.1499,6.1019,6.1225,194800.0
2007-08-27 10:00:00,8.93,9.02,8.93,8.98,151200.0,6.1156,6.1772,6.1156,6.1499,151200.0
2007-08-27 10:30:00,8.98,8.98,8.95,8.96,134400.0,6.1499,6.1499,6.1293,6.1362,134400.0
2007-08-27 11:00:00,8.96,8.98,8.95,8.97,95600.0,6.1362,6.1499,6.1293,6.143,95600.0
2007-08-27 11:30:00,8.97,9.03,8.96,9.02,117600.0,6.143,6.1841,6.1362,6.1772,117600.0
2007-08-27 12:00:00,9.02,9.07,9.0,9.05,77200.0,6.1772,6.2115,6.1635,6.1978,77200.0
2007-08-27 12:30:00,9.06,9.07,9.05,9.06,58000.0,6.2046,6.2115,6.1978,6.2046,58000.0
2007-08-27 13:00:00,9.06,9.09,9.06,9.09,67200.0,6.2046,6.2252,6.2046,6.2252,67200.0
2007-08-27 13:30:00,9.09,9.09,9.06,9.06,103200.0,6.2252,6.2252,6.2046,6.2046,103200.0
2007-08-27 14:00:00,9.07,9.09,9.06,9.09,76000.0,6.2115,6.2252,6.2046,6.2252,76000.0
2007-08-27 14:30:00,9.09,9.1,9.08,9.08,95200.0,6.2252,6.232,6.2183,6.2183,95200.0
2007-08-27 15:00:00,9.09,9.1,9.07,9.08,91200.0,6.2252,6.232,6.2115,6.2183,91200.0
2007-08-27 15:30:00,9.08,9.09,9.03,9.04,115600.0,6.2183,6.2252,6.1841,6.1909,115600.0
2007-08-28 09:30:00,8.93,9.02,8.89,8.95,143600.0,6.1156,6.1772,6.0882,6.1293,143600.0
2007-08-28 10:00:00,8.95,8.96,8.86,8.86,122400.0,6.1293,6.1362,6.0677,6.0677,122400.0
2007-08-28 10:30:00,8.87,8.89,8.87,8.89,54400.0,6.0745,6.0882,6.0745,6.0882,54400.0
2007-08-28 11:00:00,8.9,8.9,8.86,8.87,119200.0,6.0951,6.0951,6.0677,6.0745,119200.0
2007-08-28 11:30:00,8.87,8.87,8.82,8.83,94400.0,6.0745,6.0745,6.0403,6.0471,94400.0
2007-08-28 12:00:00,8.83,8.84,8.8,8.8,74000.0,6.0471,6.054,6.0266,6.0266,74000.0
2007-08-28 12:30:00,8.81,8.86,8.8,8.86,126000.0,6.0334,6.0677,6.0266,6.0677,126000.0
2007-08-28 13:00:00,8.86,8.88,8.86,8.88,90400.0,6.0677,6.0814,6.0677,6.0814,90400.0
2007-08-28 13:30:00,8.87,8.89,8.87,8.89,68800.0,6.0745,6.0882,6.0745,6.0882,68800.0
2007-08-28 14:00:00,8.89,8.9,8.86,8.89,133200.0,6.0882,6.0951,6.0677,6.0882,133200.0
2007-08-28 14:30:00,8.89,8.89,8.85,8.86,141200.0,6.0882,6.0882,6.0608,6.0677,141200.0
2007-08-28 15:00:00,8.86,8.89,8.85,8.86,148800.0,6.0677,6.0882,6.0608,6.0677,148800.0
2007-08-28 15:30:00,8.86,8.88,8.8,8.8,256800.0,6.0677,6.0814,6.0266,6.0266,256800.0
2007-08-29 09:30:00,8.88,8.91,8.81,8.9,93600.0,6.0814,6.1019,6.0334,6.0951,93600.0
2007-08-29 10:00:00,8.9,8.9,8.86,8.9,64800.0,6.0951,6.0951,6.0677,6.0951,64800.0
2007-08-29 10:30:00,8.9,8.9,8.87,8.9,63200.0,6.0951,6.0951,6.0745,6.0951,63200.0
2007-08-29 11:00:00,8.9,8.92,8.88,8.88,45600.0,6.0951,6.1088,6.0814,6.0814,45600.0
2007-08-29 11:30:00,8.87,8.88,8.86,8.86,56800.0,6.0745,6.0814,6.0677,6.0677,56800.0
2007-08-29 12:00:00,8.86,8.87,8.85,8.86,76400.0,6.0677,6.0745,6.0608,6.0677,76400.0
2007-08-29 12:30:00,8.86,8.87,8.84,8.85,38800.0,6.0677,6.0745,6.054,6.0608,38800.0
2007-08-29 13:00:00,8.85,8.85,8.83,8.84,63200.0,6.0608,6.0608,6.0471,6.054,63200.0
2007-08-29 13:30:00,8.84,8.86,8.83,8.86,64800.0,6.054,6.0677,6.0471,6.0677,64800.0
2007-08-29 14:00:00,8.86,8.9,8.86,8.9,80800.0,6.0677,6.0951,6.0677,6.0951,80800.0
2007-08-29 14:30:00,8.89,8.93,8.89,8.9,108400.0,6.0882,6.1156,6.0882,6.0951,108400.0
2007-08-29 15:00:00,8.9,8.93,8.9,8.91,127200.0,6.0951,6.1156,6.0951,6.1019,127200.0
2007-08-29 15:30:00,8.91,8.94,8.91,8.93,125600.0,6.1019,6.1225,6.1019,6.1156,125600.0
2007-08-30 09:30:00,8.85,8.93,8.8,8.84,140000.0,6.0608,6.1156,6.0266,6.054,140000.0
2007-08-30 10:00:00,8.85,8.88,8.83,8.88,122000.0,6.0608,6.0814,6.0471,6.0814,122000.0
2007-08-30 10:30:00,8.88,8.91,8.88,8.9,68400.0,6.0814,6.1019,6.0814,6.0951,68400.0
2007-08-30 11:00:00,8.9,8.93,8.89,8.91,112800.0,6.0951,6.1156,6.0882,6.1019,112800.0
2007-08-30 11:30:00,8.91,8.94,8.88,8.9,140800.0,6.1019,6.1225,6.0814,6.0951,140800.0
2007-08-30 12:00:00,8.9,8.9,8.85,8.88,77600.0,6.0951,6.0951,6.0608,6.0814,77600.0
2007-08-30 12:30:00,8.87,8.93,8.87,8.92,58800.0,6.0745,6.1156,6.0745,6.1088,58800.0
2007-08-30 13:00:00,8.92,8.92,8.88,8.88,51200.0,6.1088,6.1088,6.0814,6.0814,51200.0
2007-08-30 13:30:00,8.88,8.91,8.88,8.9,81200.0,6.0814,6.1019,6.0814,6.0951,81200.0
2007-08-30 14:00:00,8.9,8.91,8.88,8.88,68800.0,6.0951,6.1019,6.0814,6.0814,68800.0
2007-08-30 14:30:00,8.88,8.88,8.85,8.86,95600.0,6.0814,6.0814,6.0608,6.0677,95600.0
2007-08-30 15:00:00,8.87,8.9,8.86,8.89,162800.0,6.0745,6.0951,6.0677,6.0882,162800.0
2007-08-30 15:30:00,8.89,8.9,8.86,8.89,125600.0,6.0882,6.0951,6.0677,6.0882,125600.0
2007-08-31 09:30:00,8.99,8.99,8.88,8.91,58000.0,6.1567,6.1567,6.0814,6.1019,58000.0
2007-08-31 10:00:00,8.92,8.94,8.85,8.87,123200.0,6.1088,6.1225,6.0608,6.0745,123200.0
2007-08-31 10:30:00,8.88,8.89,8.86,8.86,71600.0,6.0814,6.0882,6.0677,6.0677,71600.0
2007-08-31 11:00:00,8.86,8.89,8.85,8.87,59200.0,6.0677,6.0882,6.0608,6.0745,59200.0
2007-08-31 11:30:00,8.87,8.89,8.86,8.88,54400.0,6.0745,6.0882,6.0677,6.0814,54400.0
2007-08-31 12:00:00,8.88,8.89,8.86,8.88,48400.0,6.0814,6.0882,6.0677,6.0814,48400.0
2007-08-31 12:30:00,8.88,8.92,8.88,8.9,34800.0,6.0814,6.1088,6.0814,6.0951,34800.0
2007-08-31 13:00:00,8.89,8.89,8.88,8.88,47600.0,6.0882,6.0882,6.0814,6.0814,47600.0
2007-08-31 13:30:00,8.89,8.9,8.88,8.88,44400.0,6.0882,6.0951,6.0814,6.0814,44400.0
2007-08-31 14:00:00,8.88,8.9,8.88,8.89,51600.0,6.0814,6.0951,6.0814,6.0882,51600.0
2007-08-31 14:30:00,8.89,8.9,8.89,8.9,65600.0,6.0882,6.0951,6.0882,6.0951,65600.0
2007-08-31 15:00:00,8.9,8.94,8.9,8.93,82800.0,6.0951,6.1225,6.0951,6.1156,82800.0
2007-08-31 15:30:00,8.93,8.96,8.9,8.9,104400.0,6.1156,6.1362,6.0951,6.0951,104400.0
2007-09-04 09:30:00,8.86,8.88,8.84,8.87,133600.0,6.0677,6.0814,6.054,6.0745,133600.0
2007-09-04 10:00:00,8.87,8.9,8.86,8.9,141200.0,6.0745,6.0951,6.0677,6.0951,141200.0
2007-09-04 10:30:00,8.9,8.92,8.89,8.9,78400.0,6.0951,6.1088,6.0882,6.0951,78400.0
2007-09-04 11:00:00,8.9,8.92,8.89,8.92,59600.0,6.0951,6.1088,6.0882,6.1088,59600.0
2007-09-04 11:30:00,8.92,8.92,8.9,8.91,29200.0,6.1088,6.1088,6.0951,6.1019,29200.0
2007-09-04 12:00:00,8.91,8.92,8.9,8.92,39200.0,6.1019,6.1088,6.0951,6.1088,39200.0
2007-09-04 12:30:00,8.9,8.92,8.89,8.89,62800.0,6.0951,6.1088,6.0882,6.0882,62800.0
2007-09-04 13:00:00,8.89,8.9,8.87,8.89,169600.0,6.0882,6.0951,6.0745,6.0882,169600.0
2007-09-04 13:30:00,8.89,8.92,8.88,8.92,46400.0,6.0882,6.1088,6.0814,6.1088,46400.0
2007-09-04 14:00:00,8.92,8.95,8.91,8.93,79200.0,6.1088,6.1293,6.1019,6.1156,79200.0
2007-09-04 14:30:00,8.93,8.95,8.93,8.94,53200.0,6.1156,6.1293,6.1156,6.1225,53200.0
2007-09-04 15:00:00,8.94,8.95,8.93,8.95,89200.0,6.1225,6.1293,6.1156,6.1293,89200.0
2007-09-04 15:30:00,8.95,8.95,8.91,8.92,156000.0,6.1293,6.1293,6.1019,6.1088,156000.0
2007-09-05 09:30:00,8.85,8.94,8.8,8.89,149600.0,6.0608,6.1225,6.0266,6.0882,149600.0
2007-09-05 10:00:00,8.89,8.92,8.86,8.92,85200.0,6.0882,6.1088,6.0677,6.1088,85200.0
2007-09-05 10:30:00,8.92,8.93,8.88,8.88,108000.0,6.1088,6.1156,6.0814,6.0814,108000.0
2007-09-05 11:00:00,8.87,8.89,8.85,8.88,109600.0,6.0745,6.0882,6.0608,6.0814,109600.0
2007-09-05 11:30:00,8.88,8.9,8.85,8.9,75600.0,6.0814,6.0951,6.0608,6.0951,75600.0
2007-09-05 12:00:00,8.89,8.92,8.89,8.91,61600.0,6.0882,6.1088,6.0882,6.1019,61600.0
2007-09-05 12:30:00,8.92,8.95,8.92,8.94,117600.0,6.1088,6.1293,6.1088,6.1225,117600.0
2007-09-05 13:00:00,8.95,8.96,8.93,8.93,66000.0,6.1293,6.1362,6.1156,6.1156,66000.0
2007-09-05 13:30:00,8.92,8.95,8.91,8.94,132800.0,6.1088,6.1293,6.1019,6.1225,132800.0
2007-09-05 14:00:00,8.94,8.95,8.9,8.9,108000.0,6.1225,6.1293,6.0951,6.0951,108000.0
2007-09-05 14:30:00,8.9,8.93,8.89,8.92,82800.0,6.0951,6.1156,6.0882,6.1088,82800.0
2007-09-05 15:00:00,8.92,8.95,8.91,8.94,83200.0,6.1088,6.1293,6.1019,6.1225,83200.0
2007-09-05 15:30:00,8.94,8.95,8.89,8.91,267200.0,6.1225,6.1293,6.0882,6.1019,267200.0
2007-09-06 09:30:00,8.94,8.97,8.88,8.88,74800.0,6.1225,6.143,6.0814,6.0814,74800.0
2007-09-06 10:00:00,8.89,8.9,8.86,8.88,51200.0,6.0882,6.0951,6.0677,6.0814,51200.0
2007-09-06 10:30:00,8.88,8.95,8.88,8.95,42800.0,6.0814,6.1293,6.0814,6.1293,42800.0
2007-09-06 11:00:00,8.95,8.97,8.93,8.96,42400.0,6.1293,6.143,6.1156,6.1362,42400.0
2007-09-06 11:30:00,8.96,9.0,8.96,8.98,76000.0,6.1362,6.1635,6.1362,6.1499,76000.0
2007-09-06 12:00:00,8.97,8.99,8.94,8.97,27200.0,6.143,6.1567,6.1225,6.143,27200.0
2007-09-06 12:30:00,8.97,8.97,8.93,8.95,26400.0,6.143,6.143,6.1156,6.1293,26400.0
2007-09-06 13:00:00,8.94,8.95,8.92,8.93,47600.0,6.1225,6.1293,6.1088,6.1156,47600.0
2007-09-06 13:30:00,8.93,8.94,8.92,8.94,26800.0,6.1156,6.1225,6.1088,6.1225,26800.0
2007-09-06 14:00:00,8.94,8.95,8.93,8.95,35600.0,6.1225,6.1293,6.1156,6.1293,35600.0
2007-09-06 14:30:00,8.94,8.95,8.93,8.95,31600.0,6.1225,6.1293,6.1156,6.1293,31600.0
2007-09-06 15:00:00,8.95,8.96,8.93,8.94,49200.0,6.1293,6.1362,6.1156,6.1225,49200.0
2007-09-06 15:30:00,8.94,8.95,8.93,8.94,104400.0,6.1225,6.1293,6.1156,6.1225,104400.0
2007-09-07 09:30:00,8.82,8.86,8.8,8.82,271200.0,6.0403,6.0677,6.0266,6.0403,271200.0
2007-09-07 10:00:00,8.82,8.83,8.79,8.8,100400.0,6.0403,6.0471,6.0197,6.0266,100400.0
2007-09-07 10:30:00,8.81,8.81,8.76,8.78,121600.0,6.0334,6.0334,5.9992,6.0129,121600.0
2007-09-07 11:00:00,8.78,8.82,8.77,8.82,107200.0,6.0129,6.0403,6.006,6.0403,107200.0
2007-09-07 11:30:00,8.81,8.86,8.81,8.85,94800.0,6.0334,6.0677,6.0334,6.0608,94800.0
2007-09-07 12:00:00,8.85,8.86,8.82,8.85,111200.0,6.0608,6.0677,6.0403,6.0608,111200.0
2007-09-07 12:30:00,8.86,8.88,8.83,8.85,73600.0,6.0677,6.0814,6.0471,6.0608,73600.0
2007-09-07 13:00:00,8.84,8.86,8.82,8.83,65200.0,6.054,6.0677,6.0403,6.0471,65200.0
2007-09-07 13:30:00,8.84,8.84,8.79,8.79,43600.0,6.054,6.054,6.0197,6.0197,43600.0
2007-09-07 14:00:00,8.8,8.81,8.77,8.78,84000.0,6.0266,6.0334,6.006,6.0129,84000.0
2007-09-07 14:30:00,8.78,8.79,8.75,8.75,66000.0,6.0129,6.0197,5.9923,5.9923,66000.0
2007-09-07 15:00:00,8.75,8.77,8.72,8.73,109600.0,5.9923,6.006,5.9718,5.9786,109600.0
2007-09-07 15:30:00,8.73,8.76,8.72,8.74,128400.0,5.9786,5.9992,5.9718,5.9855,128400.0
2007-09-10 09:30:00,8.8,8.85,8.75,8.79,68800.0,6.0266,6.0608,5.9923,6.0197,68800.0
2007-09-10 10:00:00,8.79,8.8,8.77,8.79,45200.0,6.0197,6.0266,6.006,6.0197,45200.0
2007-09-10 10:30:00,8.77,8.77,8.72,8.76,49600.0,6.006,6.006,5.9718,5.9992,49600.0
2007-09-10 11:00:00,8.76,8.76,8.71,8.74,46800.0,5.9992,5.9992,5.9649,5.9855,46800.0
2007-09-10 11:30:00,8.74,8.75,8.71,8.74,36400.0,5.9855,5.9923,5.9649,5.9855,36400.0
2007-09-10 12:00:00,8.74,8.76,8.73,8.76,42000.0,5.9855,5.9992,5.9786,5.9992,42000.0
2007-09-10 12:30:00,8.76,8.77,8.74,8.76,40000.0,5.9992,6.006,5.9855,5.9992,40000.0
2007-09-10 13:00:00,8.76,8.77,8.76,8.77,43200.0,5.9992,6.006,5.9992,6.006,43200.0
2007-09-10 13:30:00,8.77,8.79,8.77,8.77,39200.0,6.006,6.0197,6.006,6.006,39200.0
2007-09-10 14:00:00,8.77,8.79,8.76,8.79,64400.0,6.006,6.0197,5.9992,6.0197,64400.0
2007-09-10 14:30:00,8.79,8.81,8.78,8.79,90000.0,6.0197,6.0334,6.0129,6.0197,90000.0
2007-09-10 15:00:00,8.79,8.84,8.78,8.8,152400.0,6.0197,6.054,6.0129,6.0266,152400.0
2007-09-10 15:30:00,8.8,8.81,8.76,8.76,128400.0,6.0266,6.0334,5.9992,5.9992,128400.0
2007-09-11 09:30:00,8.82,8.85,8.82,8.83,35600.0,6.0403,6.0608,6.0403,6.0471,35600.0
2007-09-11 10:00:00,8.84,8.86,8.83,8.85,88400.0,6.054,6.0677,6.0471,6.0608,88400.0
2007-09-11 10:30:00,8.85,8.86,8.82,8.82,36800.0,6.0608,6.0677,6.0403,6.0403,36800.0
2007-09-11 11:00:00,8.83,8.83,8.79,8.81,68800.0,6.0471,6.0471,6.0197,6.0334,68800.0
2007-09-11 11:30:00,8.81,8.83,8.8,8.82,38800.0,6.0334,6.0471,6.0266,6.0403,38800.0
2007-09-11 12:00:00,8.82,8.83,8.8,8.83,40800.0,6.0403,6.0471,6.0266,6.0471,40800.0
2007-09-11 12:30:00,8.82,8.84,8.82,8.83,29600.0,6.0403,6.054,6.0403,6.0471,29600.0
2007-09-11 13:00:00,8.83,8.85,8.83,8.85,33200.0,6.0471,6.0608,6.0471,6.0608,33200.0
2007-09-11 13:30:00,8.85,8.85,8.83,8.84,38000.0,6.0608,6.0608,6.0471,6.054,38000.0
2007-09-11 14:00:00,8.84,8.87,8.84,8.86,73200.0,6.054,6.0745,6.054,6.0677,73200.0
2007-09-11 14:30:00,8.86,8.87,8.85,8.85,68800.0,6.0677,6.0745,6.0608,6.0608,68800.0
2007-09-11 15:00:00,8.85,8.85,8.83,8.84,94400.0,6.0608,6.0608,6.0471,6.054,94400.0
2007-09-11 15:30:00,8.84,8.86,8.81,8.85,93200.0,6.054,6.0677,6.0334,6.0608,93200.0
2007-09-12 09:30:00,8.85,8.85,8.81,8.84,16400.0,6.0608,6.0608,6.0334,6.054,16400.0
2007-09-12 10:00:00,8.85,8.85,8.81,8.84,26800.0,6.0608,6.0608,6.0334,6.054,26800.0
2007-09-12 10:30:00,8.84,8.87,8.84,8.85,21200.0,6.054,6.0745,6.054,6.0608,21200.0
2007-09-12 11:00:00,8.85,8.89,8.84,8.88,25600.0,6.0608,6.0882,6.054,6.0814,25600.0
2007-09-12 11:30:00,8.88,8.89,8.87,8.87,14800.0,6.0814,6.0882,6.0745,6.0745,14800.0
2007-09-12 12:00:00,8.88,8.88,8.87,8.87,13200.0,6.0814,6.0814,6.0745,6.0745,13200.0
2007-09-12 12:30:00,8.87,8.87,8.85,8.87,18400.0,6.0745,6.0745,6.0608,6.0745,18400.0
2007-09-12 13:00:00,8.86,8.86,8.84,8.85,10800.0,6.0677,6.0677,6.054,6.0608,10800.0
2007-09-12 13:30:00,8.84,8.86,8.84,8.86,24400.0,6.054,6.0677,6.054,6.0677,24400.0
2007-09-12 14:00:00,8.85,8.88,8.85,8.87,214400.0,6.0608,6.0814,6.0608,6.0745,214400.0
2007-09-12 14:30:00,8.86,8.9,8.86,8.9,294800.0,6.0677,6.0951,6.0677,6.0951,294800.0
2007-09-12 15:00:00,8.9,8.9,8.85,8.87,204800.0,6.0951,6.0951,6.0608,6.0745,204800.0
2007-09-12 15:30:00,8.87,8.91,8.86,8.87,146400.0,6.0745,6.1019,6.0677,6.0745,146400.0
2007-09-13 09:30:00,8.94,8.94,8.81,8.82,293200.0,6.1225,6.1225,6.0334,6.0403,293200.0
2007-09-13 10:00:00,8.82,8.85,8.81,8.85,105600.0,6.0403,6.0608,6.0334,6.0608,105600.0
2007-09-13 10:30:00,8.86,8.88,8.85,8.87,65600.0,6.0677,6.0814,6.0608,6.0745,65600.0
2007-09-13 11:00:00,8.88,8.91,8.88,8.91,58800.0,6.0814,6.1019,6.0814,6.1019,58800.0
2007-09-13 11:30:00,8.91,8.93,8.9,8.93,60800.0,6.1019,6.1156,6.0951,6.1156,60800.0
2007-09-13 12:00:00,8.93,8.95,8.93,8.95,79600.0,6.1156,6.1293,6.1156,6.1293,79600.0
2007-09-13 12:30:00,8.95,8.95,8.93,8.95,72000.0,6.1293,6.1293,6.1156,6.1293,72000.0
2007-09-13 13:00:00,8.95,8.98,8.94,8.97,82800.0,6.1293,6.1499,6.1225,6.143,82800.0
2007-09-13 13:30:00,8.98,8.99,8.97,8.99,88000.0,6.1499,6.1567,6.143,6.1567,88000.0
2007-09-13 14:00:00,8.99,8.99,8.98,8.98,91200.0,6.1567,6.1567,6.1499,6.1499,91200.0
2007-09-13 14:30:00,8.98,9.01,8.98,9.0,95600.0,6.1499,6.1704,6.1499,6.1635,95600.0
2007-09-13 15:00:00,9.01,9.01,8.96,8.96,142400.0,6.1704,6.1704,6.1362,6.1362,142400.0
2007-09-13 15:30:00,8.97,8.97,8.93,8.94,124400.0,6.143,6.143,6.1156,6.1225,124400.0
2007-09-14 09:30:00,8.88,8.9,8.81,8.88,30800.0,6.0814,6.0951,6.0334,6.0814,30800.0
2007-09-14 10:00:00,8.9,8.93,8.88,8.88,51200.0,6.0951,6.1156,6.0814,6.0814,51200.0
2007-09-14 10:30:00,8.89,8.92,8.89,8.9,52400.0,6.0882,6.1088,6.0882,6.0951,52400.0
2007-09-14 11:00:00,8.89,8.9,8.88,8.89,42800.0,6.0882,6.0951,6.0814,6.0882,42800.0
2007-09-14 11:30:00,8.9,8.92,8.89,8.92,38000.0,6.0951,6.1088,6.0882,6.1088,38000.0
2007-09-14 12:00:00,8.9,8.92,8.9,8.91,63200.0,6.0951,6.1088,6.0951,6.1019,63200.0
2007-09-14 12:30:00,8.92,8.93,8.9,8.91,32400.0,6.1088,6.1156,6.0951,6.1019,32400.0
2007-09-14 13:00:00,8.91,8.93,8.89,8.93,62800.0,6.1019,6.1156,6.0882,6.1156,62800.0
2007-09-14 13:30:00,8.93,8.93,8.89,8.9,170000.0,6.1156,6.1156,6.0882,6.0951,170000.0
2007-09-14 14:00:00,8.9,8.9,8.81,8.88,320800.0,6.0951,6.0951,6.0334,6.0814,320800.0
2007-09-14 14:30:00,8.88,8.88,8.85,8.87,124000.0,6.0814,6.0814,6.0608,6.0745,124000.0
2007-09-14 15:00:00,8.87,8.88,8.83,8.84,270400.0,6.0745,6.0814,6.0471,6.054,270400.0
2007-09-14 15:30:00,8.84,8.87,8.83,8.84,187600.0,6.054,6.0745,6.0471,6.054,187600.0
2007-09-17 09:30:00,8.85,8.94,8.85,8.87,71600.0,6.0608,6.1225,6.0608,6.0745,71600.0
2007-09-17 10:00:00,8.87,8.89,8.85,8.86,66400.0,6.0745,6.0882,6.0608,6.0677,66400.0
2007-09-17 10:30:00,8.86,8.88,8.85,8.87,82000.0,6.0677,6.0814,6.0608,6.0745,82000.0
2007-09-17 11:00:00,8.87,8.9,8.87,8.9,61200.0,6.0745,6.0951,6.0745,6.0951,61200.0
2007-09-17 11:30:00,8.9,8.9,8.88,8.9,79200.0,6.0951,6.0951,6.0814,6.0951,79200.0
2007-09-17 12:00:00,8.9,8.91,8.88,8.9,60800.0,6.0951,6.1019,6.0814,6.0951,60800.0
2007-09-17 12:30:00,8.9,8.94,8.9,8.94,95600.0,6.0951,6.1225,6.0951,6.1225,95600.0
2007-09-17 13:00:00,8.94,8.94,8.9,8.9,48800.0,6.1225,6.1225,6.0951,6.0951,48800.0
2007-09-17 13:30:00,8.9,8.9,8.88,8.88,80800.0,6.0951,6.0951,6.0814,6.0814,80800.0
2007-09-17 14:00:00,8.89,8.9,8.88,8.89,50000.0,6.0882,6.0951,6.0814,6.0882,50000.0
2007-09-17 14:30:00,8.89,8.9,8.88,8.88,76800.0,6.0882,6.0951,6.0814,6.0814,76800.0
2007-09-17 15:00:00,8.88,8.91,8.88,8.9,78800.0,6.0814,6.1019,6.0814,6.0951,78800.0
2007-09-17 15:30:00,8.9,8.91,8.88,8.89,120000.0,6.0951,6.1019,6.0814,6.0882,120000.0
2007-09-18 09:30:00,8.94,8.94,8.88,8.89,62800.0,6.1225,6.1225,6.0814,6.0882,62800.0
2007-09-18 10:00:00,8.9,8.91,8.88,8.9,36000.0,6.0951,6.1019,6.0814,6.0951,36000.0
2007-09-18 10:30:00,8.91,8.91,8.9,8.9,27200.0,6.1019,6.1019,6.0951,6.0951,27200.0
2007-09-18 11:00:00,8.9,9.0,8.89,8.9,106000.0,6.0951,6.1635,6.0882,6.0951,106000.0
2007-09-18 11:30:00,8.9,8.9,8.88,8.9,66000.0,6.0951,6.0951,6.0814,6.0951,66000.0
2007-09-18 12:00:00,8.9,8.9,8.84,8.85,90400.0,6.0951,6.0951,6.054,6.0608,90400.0
2007-09-18 12:30:00,8.85,8.86,8.85,8.85,167200.0,6.0608,6.0677,6.0608,6.0608,167200.0
2007-09-18 13:00:00,8.85,8.86,8.84,8.85,86400.0,6.0608,6.0677,6.054,6.0608,86400.0
2007-09-18 13:30:00,8.85,8.85,8.83,8.84,57200.0,6.0608,6.0608,6.0471,6.054,57200.0
2007-09-18 14:00:00,8.84,8.89,8.81,8.85,257200.0,6.054,6.0882,6.0334,6.0608,257200.0
2007-09-18 14:30:00,8.85,8.88,8.83,8.84,275600.0,6.0608,6.0814,6.0471,6.054,275600.0
2007-09-18 15:00:00,8.83,8.85,8.8,8.81,245600.0,6.0471,6.0608,6.0266,6.0334,245600.0
2007-09-18 15:30:00,8.81,8.85,8.8,8.81,397200.0,6.0334,6.0608,6.0266,6.0334,397200.0
2007-09-19 09:30:00,8.87,8.98,8.84,8.92,104800.0,6.0745,6.1499,6.054,6.1088,104800.0
2007-09-19 10:00:00,8.91,8.92,8.88,8.9,82000.0,6.1019,6.1088,6.0814,6.0951,82000.0
2007-09-19 10:30:00,8.9,8.9,8.86,8.88,123600.0,6.0951,6.0951,6.0677,6.0814,123600.0
2007-09-19 11:00:00,8.88,8.92,8.87,8.9,67600.0,6.0814,6.1088,6.0745,6.0951,67600.0
2007-09-19 11:30:00,8.9,8.91,8.87,8.88,147600.0,6.0951,6.1019,6.0745,6.0814,147600.0
2007-09-19 12:00:00,8.89,8.91,8.86,8.9,348000.0,6.0882,6.1019,6.0677,6.0951,348000.0
2007-09-19 12:30:00,8.89,8.92,8.88,8.9,84400.0,6.0882,6.1088,6.0814,6.0951,84400.0
2007-09-19 13:00:00,8.91,8.92,8.89,8.9,53600.0,6.1019,6.1088,6.0882,6.0951,53600.0
2007-09-19 13:30:00,8.9,8.91,8.88,8.88,124000.0,6.0951,6.1019,6.0814,6.0814,124000.0
2007-09-19 14:00:00,8.88,8.9,8.87,8.88,174400.0,6.0814,6.0951,6.0745,6.0814,174400.0
2007-09-19 14:30:00,8.88,8.92,8.88,8.92,72400.0,6.0814,6.1088,6.0814,6.1088,72400.0
2007-09-19 15:00:00,8.92,8.92,8.9,8.92,69600.0,6.1088,6.1088,6.0951,6.1088,69600.0
2007-09-19 15:30:00,8.92,8.94,8.9,8.92,154000.0,6.1088,6.1225,6.0951,6.1088,154000.0
2007-09-20 09:30:00,8.94,8.95,8.9,8.93,56000.0,6.1225,6.1293,6.0951,6.1156,56000.0
2007-09-20 10:00:00,8.93,8.96,8.93,8.94,32800.0,6.1156,6.1362,6.1156,6.1225,32800.0
2007-09-20 10:30:00,8.94,8.94,8.86,8.88,177200.0,6.1225,6.1225,6.0677,6.0814,177200.0
2007-09-20 11:00:00,8.88,8.89,8.87,8.87,53200.0,6.0814,6.0882,6.0745,6.0745,53200.0
2007-09-20 11:30:00,8.87,8.87,8.85,8.86,41600.0,6.0745,6.0745,6.0608,6.0677,41600.0
2007-09-20 12:00:00,8.86,8.87,8.85,8.85,84800.0,6.0677,6.0745,6.0608,6.0608,84800.0
2007-09-20 12:30:00,8.84,8.85,8.84,8.84,60000.0,6.054,6.0608,6.054,6.054,60000.0
2007-09-20 13:00:00,8.85,8.85,8.81,8.82,160400.0,6.0608,6.0608,6.0334,6.0403,160400.0
2007-09-20 13:30:00,8.83,8.84,8.81,8.82,88800.0,6.0471,6.054,6.0334,6.0403,88800.0
2007-09-20 14:00:00,8.83,8.84,8.82,8.83,83200.0,6.0471,6.054,6.0403,6.0471,83200.0
2007-09-20 14:30:00,8.83,8.83,8.81,8.82,72800.0,6.0471,6.0471,6.0334,6.0403,72800.0
2007-09-20 15:00:00,8.81,8.84,8.8,8.83,109200.0,6.0334,6.054,6.0266,6.0471,109200.0
2007-09-20 15:30:00,8.84,8.84,8.81,8.82,205600.0,6.054,6.054,6.0334,6.0403,205600.0
2007-09-21 09:30:00,8.88,8.88,8.85,8.85,531200.0,6.0814,6.0814,6.0608,6.0608,531200.0
2007-09-21 10:00:00,8.85,8.86,8.81,8.81,62400.0,6.0608,6.0677,6.0334,6.0334,62400.0
2007-09-21 10:30:00,8.8,8.82,8.8,8.81,76000.0,6.0266,6.0403,6.0266,6.0334,76000.0
2007-09-21 11:00:00,8.81,8.83,8.81,8.82,37200.0,6.0334,6.0471,6.0334,6.0403,37200.0
2007-09-21 11:30:00,8.82,8.83,8.81,8.83,49600.0,6.0403,6.0471,6.0334,6.0471,49600.0
2007-09-21 12:00:00,8.83,8.83,8.81,8.81,38800.0,6.0471,6.0471,6.0334,6.0334,38800.0
2007-09-21 12:30:00,8.81,8.82,8.79,8.8,54000.0,6.0334,6.0403,6.0197,6.0266,54000.0
2007-09-21 13:00:00,8.8,8.81,8.8,8.81,44400.0,6.0266,6.0334,6.0266,6.0334,44400.0
2007-09-21 13:30:00,8.81,8.82,8.8,8.8,68800.0,6.0334,6.0403,6.0266,6.0266,68800.0
2007-09-21 14:00:00,8.8,8.81,8.8,8.8,62000.0,6.0266,6.0334,6.0266,6.0266,62000.0
2007-09-21 14:30:00,8.81,8.83,8.81,8.82,64000.0,6.0334,6.0471,6.0334,6.0403,64000.0
2007-09-21 15:00:00,8.81,8.83,8.8,8.81,100400.0,6.0334,6.0471,6.0266,6.0334,100400.0
2007-09-21 15:30:00,8.81,8.82,8.8,8.8,173200.0,6.0334,6.0403,6.0266,6.0266,173200.0
2007-09-24 09:30:00,8.78,8.84,8.78,8.8,61600.0,6.0129,6.054,6.0129,6.0266,61600.0
2007-09-24 10:00:00,8.8,8.85,8.79,8.85,47600.0,6.0266,6.0608,6.0197,6.0608,47600.0
2007-09-24 10:30:00,8.85,8.87,8.81,8.82,31200.0,6.0608,6.0745,6.0334,6.0403,31200.0
2007-09-24 11:00:00,8.83,8.85,8.81,8.82,44400.0,6.0471,6.0608,6.0334,6.0403,44400.0
2007-09-24 11:30:00,8.82,8.83,8.81,8.82,18800.0,6.0403,6.0471,6.0334,6.0403,18800.0
2007-09-24 12:00:00,8.82,8.83,8.81,8.82,27200.0,6.0403,6.0471,6.0334,6.0403,27200.0
2007-09-24 12:30:00,8.82,8.83,8.81,8.82,68400.0,6.0403,6.0471,6.0334,6.0403,68400.0
2007-09-24 13:00:00,8.81,8.82,8.8,8.8,59600.0,6.0334,6.0403,6.0266,6.0266,59600.0
2007-09-24 13:30:00,8.81,8.82,8.8,8.81,47600.0,6.0334,6.0403,6.0266,6.0334,47600.0
2007-09-24 14:00:00,8.81,8.82,8.81,8.81,30800.0,6.0334,6.0403,6.0334,6.0334,30800.0
2007-09-24 14:30:00,8.81,8.83,8.8,8.82,61600.0,6.0334,6.0471,6.0266,6.0403,61600.0
2007-09-24 15:00:00,8.82,8.83,8.8,8.82,68800.0,6.0403,6.0471,6.0266,6.0403,68800.0
2007-09-24 15:30:00,8.82,8.83,8.81,8.82,156400.0,6.0403,6.0471,6.0334,6.0403,156400.0
2007-09-25 09:30:00,8.79,8.85,8.76,8.83,68400.0,6.0197,6.0608,5.9992,6.0471,68400.0
2007-09-25 10:00:00,8.83,8.86,8.81,8.85,85600.0,6.0471,6.0677,6.0334,6.0608,85600.0
2007-09-25 10:30:00,8.86,8.87,8.83,8.86,161200.0,6.0677,6.0745,6.0471,6.0677,161200.0
2007-09-25 11:00:00,8.85,8.86,8.84,8.85,92800.0,6.0608,6.0677,6.054,6.0608,92800.0
2007-09-25 11:30:00,8.85,8.85,8.82,8.83,45200.0,6.0608,6.0608,6.0403,6.0471,45200.0
2007-09-25 12:00:00,8.84,8.84,8.79,8.83,76400.0,6.054,6.054,6.0197,6.0471,76400.0
2007-09-25 12:30:00,8.83,8.84,8.83,8.83,22800.0,6.0471,6.054,6.0471,6.0471,22800.0
2007-09-25 13:00:00,8.83,8.84,8.82,8.83,20800.0,6.0471,6.054,6.0403,6.0471,20800.0
2007-09-25 13:30:00,8.83,8.84,8.81,8.82,51600.0,6.0471,6.054,6.0334,6.0403,51600.0
2007-09-25 14:00:00,8.83,8.83,8.81,8.81,112800.0,6.0471,6.0471,6.0334,6.0334,112800.0
2007-09-25 14:30:00,8.81,8.83,8.79,8.81,126400.0,6.0334,6.0471,6.0197,6.0334,126400.0
2007-09-25 15:00:00,8.83,8.83,8.8,8.82,33200.0,6.0471,6.0471,6.0266,6.0403,33200.0
2007-09-25 15:30:00,8.82,8.82,8.81,8.81,142800.0,6.0403,6.0403,6.0334,6.0334,142800.0
2007-09-26 09:30:00,8.87,8.9,8.85,8.9,51200.0,6.0745,6.0951,6.0608,6.0951,51200.0
2007-09-26 10:00:00,8.9,8.96,8.9,8.94,96800.0,6.0951,6.1362,6.0951,6.1225,96800.0
2007-09-26 10:30:00,8.93,8.93,8.91,8.93,34400.0,6.1156,6.1156,6.1019,6.1156,34400.0
2007-09-26 11:00:00,8.93,8.93,8.89,8.89,70000.0,6.1156,6.1156,6.0882,6.0882,70000.0
2007-09-26 11:30:00,8.9,8.91,8.9,8.9,29200.0,6.0951,6.1019,6.0951,6.0951,29200.0
2007-09-26 12:00:00,8.9,8.91,8.88,8.9,77200.0,6.0951,6.1019,6.0814,6.0951,77200.0
2007-09-26 12:30:00,8.9,8.9,8.88,8.88,62800.0,6.0951,6.0951,6.0814,6.0814,62800.0
2007-09-26 13:00:00,8.88,8.89,8.86,8.86,61200.0,6.0814,6.0882,6.0677,6.0677,61200.0
2007-09-26 13:30:00,8.87,8.87,8.81,8.81,98800.0,6.0745,6.0745,6.0334,6.0334,98800.0
2007-09-26 14:00:00,8.81,8.83,8.81,8.81,69600.0,6.0334,6.0471,6.0334,6.0334,69600.0
2007-09-26 14:30:00,8.81,8.84,8.81,8.83,66800.0,6.0334,6.054,6.0334,6.0471,66800.0
2007-09-26 15:00:00,8.83,8.85,8.82,8.85,67600.0,6.0471,6.0608,6.0403,6.0608,67600.0
2007-09-26 15:30:00,8.85,8.86,8.82,8.85,86400.0,6.0608,6.0677,6.0403,6.0608,86400.0
2007-09-27 09:30:00,8.86,8.91,8.84,8.91,72400.0,6.0677,6.1019,6.054,6.1019,72400.0
2007-09-27 10:00:00,8.9,8.94,8.9,8.92,92800.0,6.0951,6.1225,6.0951,6.1088,92800.0
2007-09-27 10:30:00,8.92,8.93,8.91,8.92,56800.0,6.1088,6.1156,6.1019,6.1088,56800.0
2007-09-27 11:00:00,8.92,8.93,8.9,8.9,31600.0,6.1088,6.1156,6.0951,6.0951,31600.0
2007-09-27 11:30:00,8.9,8.91,8.9,8.9,25200.0,6.0951,6.1019,6.0951,6.0951,25200.0
2007-09-27 12:00:00,8.9,8.92,8.9,8.9,32000.0,6.0951,6.1088,6.0951,6.0951,32000.0
2007-09-27 12:30:00,8.9,8.9,8.87,8.89,53200.0,6.0951,6.0951,6.0745,6.0882,53200.0
2007-09-27 13:00:00,8.89,8.9,8.88,8.89,31600.0,6.0882,6.0951,6.0814,6.0882,31600.0
2007-09-27 13:30:00,8.89,8.89,8.86,8.87,29200.0,6.0882,6.0882,6.0677,6.0745,29200.0
2007-09-27 14:00:00,8.87,8.89,8.87,8.89,48800.0,6.0745,6.0882,6.0745,6.0882,48800.0
2007-09-27 14:30:00,8.89,8.89,8.86,8.87,40400.0,6.0882,6.0882,6.0677,6.0745,40400.0
2007-09-27 15:00:00,8.86,8.88,8.86,8.87,44000.0,6.0677,6.0814,6.0677,6.0745,44000.0
2007-09-27 15:30:00,8.87,8.9,8.86,8.9,94800.0,6.0745,6.0951,6.0677,6.0951,94800.0
2007-09-28 09:30:00,8.87,8.92,8.87,8.91,110400.0,6.0745,6.1088,6.0745,6.1019,110400.0
2007-09-28 10:00:00,8.92,8.93,8.91,8.91,89200.0,6.1088,6.1156,6.1019,6.1019,89200.0
2007-09-28 10:30:00,8.9,8.94,8.9,8.94,80000.0,6.0951,6.1225,6.0951,6.1225,80000.0
2007-09-28 11:00:00,8.94,8.96,8.92,8.96,148400.0,6.1225,6.1362,6.1088,6.1362,148400.0
2007-09-28 11:30:00,8.96,8.98,8.96,8.98,67600.0,6.1362,6.1499,6.1362,6.1499,67600.0
2007-09-28 12:00:00,8.98,8.99,8.98,8.99,41200.0,6.1499,6.1567,6.1499,6.1567,41200.0
2007-09-28 12:30:00,8.99,9.0,8.99,8.99,21600.0,6.1567,6.1635,6.1567,6.1567,21600.0
2007-09-28 13:00:00,9.0,9.0,8.99,8.99,33600.0,6.1635,6.1635,6.1567,6.1567,33600.0
2007-09-28 13:30:00,8.99,8.99,8.98,8.99,39200.0,6.1567,6.1567,6.1499,6.1567,39200.0
2007-09-28 14:00:00,8.99,8.99,8.95,8.95,58000.0,6.1567,6.1567,6.1293,6.1293,58000.0
2007-09-28 14:30:00,8.95,8.96,8.94,8.95,93600.0,6.1293,6.1362,6.1225,6.1293,93600.0
2007-09-28 15:00:00,8.95,8.96,8.93,8.94,89600.0,6.1293,6.1362,6.1156,6.1225,89600.0
2007-09-28 15:30:00,8.94,8.97,8.94,8.95,192800.0,6.1225,6.143,6.1225,6.1293,192800.0
2007-10-01 09:30:00,8.97,8.99,8.93,8.99,38800.0,6.143,6.1567,6.1156,6.1567,38800.0
2007-10-01 10:00:00,8.99,9.03,8.98,9.02,18400.0,6.1567,6.1841,6.1499,6.1772,18400.0
2007-10-01 10:30:00,9.04,9.04,9.01,9.01,24000.0,6.1909,6.1909,6.1704,6.1704,24000.0
2007-10-01 11:00:00,9.01,9.02,8.99,9.0,33200.0,6.1704,6.1772,6.1567,6.1635,33200.0
2007-10-01 11:30:00,9.0,9.01,8.98,9.01,33600.0,6.1635,6.1704,6.1499,6.1704,33600.0
2007-10-01 12:00:00,9.01,9.01,8.97,8.97,42400.0,6.1704,6.1704,6.143,6.143,42400.0
2007-10-01 12:30:00,8.97,8.98,8.95,8.95,49200.0,6.143,6.1499,6.1293,6.1293,49200.0
2007-10-01 13:00:00,8.95,8.97,8.94,8.97,30000.0,6.1293,6.143,6.1225,6.143,30000.0
2007-10-01 13:30:00,8.97,8.99,8.96,8.97,60800.0,6.143,6.1567,6.1362,6.143,60800.0
2007-10-01 14:00:00,8.97,8.99,8.97,8.97,49200.0,6.143,6.1567,6.143,6.143,49200.0
2007-10-01 14:30:00,8.97,8.97,8.95,8.96,116000.0,6.143,6.143,6.1293,6.1362,116000.0
2007-10-01 15:00:00,8.96,8.97,8.96,8.97,44400.0,6.1362,6.143,6.1362,6.143,44400.0
2007-10-01 15:30:00,8.97,8.97,8.93,8.96,125600.0,6.143,6.143,6.1156,6.1362,125600.0
2007-10-02 09:30:00,8.94,8.94,8.88,8.92,70000.0,6.1225,6.1225,6.0814,6.1088,70000.0
2007-10-02 10:00:00,8.92,8.95,8.92,8.93,24400.0,6.1088,6.1293,6.1088,6.1156,24400.0
2007-10-02 10:30:00,8.93,8.95,8.92,8.94,27200.0,6.1156,6.1293,6.1088,6.1225,27200.0
2007-10-02 11:00:00,8.93,8.95,8.92,8.95,52800.0,6.1156,6.1293,6.1088,6.1293,52800.0
2007-10-02 11:30:00,8.95,8.96,8.94,8.95,30800.0,6.1293,6.1362,6.1225,6.1293,30800.0
2007-10-02 12:00:00,8.95,8.95,8.92,8.92,68400.0,6.1293,6.1293,6.1088,6.1088,68400.0
2007-10-02 12:30:00,8.93,8.93,8.92,8.93,25600.0,6.1156,6.1156,6.1088,6.1156,25600.0
2007-10-02 13:00:00,8.93,8.94,8.93,8.93,25200.0,6.1156,6.1225,6.1156,6.1156,25200.0
2007-10-02 13:30:00,8.93,8.94,8.92,8.94,37200.0,6.1156,6.1225,6.1088,6.1225,37200.0
2007-10-02 14:00:00,8.94,8.97,8.94,8.97,53200.0,6.1225,6.143,6.1225,6.143,53200.0
2007-10-02 14:30:00,8.97,8.97,8.96,8.97,40400.0,6.143,6.143,6.1362,6.143,40400.0
2007-10-02 15:00:00,8.97,8.97,8.95,8.95,55200.0,6.143,6.143,6.1293,6.1293,55200.0
2007-10-02 15:30:00,8.95,8.98,8.95,8.97,157600.0,6.1293,6.1499,6.1293,6.143,157600.0
2007-10-03 09:30:00,8.94,8.98,8.94,8.95,40800.0,6.1225,6.1499,6.1225,6.1293,40800.0
2007-10-03 10:00:00,8.95,8.96,8.93,8.95,46800.0,6.1293,6.1362,6.1156,6.1293,46800.0
2007-10-03 10:30:00,8.95,8.96,8.93,8.94,60000.0,6.1293,6.1362,6.1156,6.1225,60000.0
2007-10-03 11:00:00,8.94,8.94,8.89,8.89,62400.0,6.1225,6.1225,6.0882,6.0882,62400.0
2007-10-03 11:30:00,8.89,8.89,8.88,8.88,36400.0,6.0882,6.0882,6.0814,6.0814,36400.0
2007-10-03 12:00:00,8.88,8.89,8.86,8.86,55600.0,6.0814,6.0882,6.0677,6.0677,55600.0
2007-10-03 12:30:00,8.86,8.87,8.86,8.87,26000.0,6.0677,6.0745,6.0677,6.0745,26000.0
2007-10-03 13:00:00,8.87,8.87,8.85,8.86,39600.0,6.0745,6.0745,6.0608,6.0677,39600.0
2007-10-03 13:30:00,8.86,8.87,8.86,8.87,47200.0,6.0677,6.0745,6.0677,6.0745,47200.0
2007-10-03 14:00:00,8.87,8.87,8.85,8.86,61200.0,6.0745,6.0745,6.0608,6.0677,61200.0
2007-10-03 14:30:00,8.85,8.86,8.84,8.84,47200.0,6.0608,6.0677,6.054,6.054,47200.0
2007-10-03 15:00:00,8.85,8.85,8.84,8.85,84800.0,6.0608,6.0608,6.054,6.0608,84800.0
2007-10-03 15:30:00,8.84,8.85,8.83,8.85,182000.0,6.054,6.0608,6.0471,6.0608,182000.0
2007-10-04 09:30:00,8.9,8.93,8.87,8.93,30800.0,6.0951,6.1156,6.0745,6.1156,30800.0
2007-10-04 10:00:00,8.93,8.93,8.9,8.9,26000.0,6.1156,6.1156,6.0951,6.0951,26000.0
2007-10-04 10:30:00,8.9,8.91,8.89,8.91,39600.0,6.0951,6.1019,6.0882,6.1019,39600.0
2007-10-04 11:00:00,8.91,8.91,8.88,8.88,16400.0,6.1019,6.1019,6.0814,6.0814,16400.0
2007-10-04 11:30:00,8.88,8.88,8.86,8.87,28000.0,6.0814,6.0814,6.0677,6.0745,28000.0
2007-10-04 12:00:00,8.86,8.89,8.86,8.88,220000.0,6.0677,6.0882,6.0677,6.0814,220000.0
2007-10-04 12:30:00,8.88,8.9,8.88,8.89,37200.0,6.0814,6.0951,6.0814,6.0882,37200.0
2007-10-04 13:00:00,8.89,8.92,8.88,8.91,174400.0,6.0882,6.1088,6.0814,6.1019,174400.0
2007-10-04 13:30:00,8.91,8.94,8.9,8.94,135600.0,6.1019,6.1225,6.0951,6.1225,135600.0
2007-10-04 14:00:00,8.94,8.95,8.92,8.94,116800.0,6.1225,6.1293,6.1088,6.1225,116800.0
2007-10-04 14:30:00,8.94,8.95,8.92,8.93,99200.0,6.1225,6.1293,6.1088,6.1156,99200.0
2007-10-04 15:00:00,8.93,8.94,8.93,8.94,100000.0,6.1156,6.1225,6.1156,6.1225,100000.0
2007-10-04 15:30:00,8.94,8.95,8.93,8.94,162400.0,6.1225,6.1293,6.1156,6.1225,162400.0
2007-10-05 09:30:00,9.01,9.05,8.94,8.97,370000.0,6.1704,6.1978,6.1225,6.143,370000.0
2007-10-05 10:00:00,8.99,9.01,8.99,9.01,97600.0,6.1567,6.1704,6.1567,6.1704,97600.0
2007-10-05 10:30:00,9.01,9.04,9.01,9.03,54000.0,6.1704,6.1909,6.1704,6.1841,54000.0
2007-10-05 11:00:00,9.04,9.05,9.03,9.04,66000.0,6.1909,6.1978,6.1841,6.1909,66000.0
2007-10-05 11:30:00,9.04,9.05,9.03,9.05,24800.0,6.1909,6.1978,6.1841,6.1978,24800.0
2007-10-05 12:00:00,9.05,9.06,9.04,9.05,26400.0,6.1978,6.2046,6.1909,6.1978,26400.0
2007-10-05 12:30:00,9.05,9.05,9.02,9.03,27200.0,6.1978,6.1978,6.1772,6.1841,27200.0
2007-10-05 13:00:00,9.03,9.03,9.02,9.03,36000.0,6.1841,6.1841,6.1772,6.1841,36000.0
2007-10-05 13:30:00,9.03,9.05,9.02,9.03,41200.0,6.1841,6.1978,6.1772,6.1841,41200.0
2007-10-05 14:00:00,9.04,9.05,9.01,9.04,76000.0,6.1909,6.1978,6.1704,6.1909,76000.0
2007-10-05 14:30:00,9.04,9.06,9.03,9.05,140000.0,6.1909,6.2046,6.1841,6.1978,140000.0
2007-10-05 15:00:00,9.05,9.06,9.03,9.06,123200.0,6.1978,6.2046,6.1841,6.2046,123200.0
2007-10-05 15:30:00,9.06,9.08,9.05,9.08,198000.0,6.2046,6.2183,6.1978,6.2183,198000.0
2007-10-08 09:30:00,9.09,9.15,9.09,9.14,87200.0,6.2252,6.2663,6.2252,6.2594,87200.0
2007-10-08 10:00:00,9.14,9.16,9.12,9.14,107200.0,6.2594,6.2731,6.2457,6.2594,107200.0
2007-10-08 10:30:00,9.14,9.14,9.12,9.12,141200.0,6.2594,6.2594,6.2457,6.2457,141200.0
2007-10-08 11:00:00,9.13,9.13,9.09,9.1,92800.0,6.2526,6.2526,6.2252,6.232,92800.0
2007-10-08 11:30:00,9.1,9.13,9.08,9.13,128800.0,6.232,6.2526,6.2183,6.2526,128800.0
2007-10-08 12:00:00,9.12,9.12,9.08,9.09,27200.0,6.2457,6.2457,6.2183,6.2252,27200.0
2007-10-08 12:30:00,9.09,9.1,9.08,9.1,71200.0,6.2252,6.232,6.2183,6.232,71200.0
2007-10-08 13:00:00,9.09,9.09,9.08,9.08,38000.0,6.2252,6.2252,6.2183,6.2183,38000.0
2007-10-08 13:30:00,9.08,9.1,9.08,9.09,101200.0,6.2183,6.232,6.2183,6.2252,101200.0
2007-10-08 14:00:00,9.09,9.11,9.09,9.11,59200.0,6.2252,6.2389,6.2252,6.2389,59200.0
2007-10-08 14:30:00,9.1,9.12,9.1,9.1,181600.0,6.232,6.2457,6.232,6.232,181600.0
2007-10-08 15:00:00,9.1,9.11,9.09,9.11,110800.0,6.232,6.2389,6.2252,6.2389,110800.0
2007-10-08 15:30:00,9.11,9.12,9.1,9.11,137600.0,6.2389,6.2457,6.232,6.2389,137600.0
2007-10-09 09:30:00,9.15,9.15,9.1,9.15,70000.0,6.2663,6.2663,6.232,6.2663,70000.0
2007-10-09 10:00:00,9.15,9.16,9.13,9.16,67200.0,6.2663,6.2731,6.2526,6.2731,67200.0
2007-10-09 10:30:00,9.16,9.2,9.15,9.2,91600.0,6.2731,6.3005,6.2663,6.3005,91600.0
2007-10-09 11:00:00,9.2,9.21,9.18,9.2,97200.0,6.3005,6.3074,6.2868,6.3005,97200.0
2007-10-09 11:30:00,9.21,9.21,9.16,9.17,42400.0,6.3074,6.3074,6.2731,6.28,42400.0
2007-10-09 12:00:00,9.17,9.18,9.16,9.18,43200.0,6.28,6.2868,6.2731,6.2868,43200.0
2007-10-09 12:30:00,9.17,9.18,9.14,9.16,105200.0,6.28,6.2868,6.2594,6.2731,105200.0
2007-10-09 13:00:00,9.15,9.16,9.15,9.15,34000.0,6.2663,6.2731,6.2663,6.2663,34000.0
2007-10-09 13:30:00,9.15,9.16,9.14,9.15,44400.0,6.2663,6.2731,6.2594,6.2663,44400.0
2007-10-09 14:00:00,9.15,9.17,9.15,9.16,63200.0,6.2663,6.28,6.2663,6.2731,63200.0
2007-10-09 14:30:00,9.16,9.18,9.15,9.16,73200.0,6.2731,6.2868,6.2663,6.2731,73200.0
2007-10-09 15:00:00,9.16,9.16,9.13,9.13,108000.0,6.2731,6.2731,6.2526,6.2526,108000.0
2007-10-09 15:30:00,9.13,9.14,9.11,9.14,160000.0,6.2526,6.2594,6.2389,6.2594,160000.0
2007-10-10 09:30:00,9.15,9.22,9.12,9.12,30400.0,6.2663,6.3142,6.2457,6.2457,30400.0
2007-10-10 10:00:00,9.13,9.13,9.09,9.11,88400.0,6.2526,6.2526,6.2252,6.2389,88400.0
2007-10-10 10:30:00,9.11,9.11,9.1,9.11,77600.0,6.2389,6.2389,6.232,6.2389,77600.0
2007-10-10 11:00:00,9.11,9.13,9.11,9.11,62400.0,6.2389,6.2526,6.2389,6.2389,62400.0
2007-10-10 11:30:00,9.11,9.12,9.1,9.1,54400.0,6.2389,6.2457,6.232,6.232,54400.0
2007-10-10 12:00:00,9.11,9.11,9.1,9.11,24000.0,6.2389,6.2389,6.232,6.2389,24000.0
2007-10-10 12:30:00,9.11,9.12,9.08,9.1,116400.0,6.2389,6.2457,6.2183,6.232,116400.0
2007-10-10 13:00:00,9.1,9.1,9.09,9.1,40800.0,6.232,6.232,6.2252,6.232,40800.0
2007-10-10 13:30:00,9.09,9.11,9.09,9.1,134800.0,6.2252,6.2389,6.2252,6.232,134800.0
2007-10-10 14:00:00,9.1,9.11,9.09,9.1,116000.0,6.232,6.2389,6.2252,6.232,116000.0
2007-10-10 14:30:00,9.1,9.11,9.1,9.1,84000.0,6.232,6.2389,6.232,6.232,84000.0
2007-10-10 15:00:00,9.1,9.11,9.09,9.1,214400.0,6.232,6.2389,6.2252,6.232,214400.0
2007-10-10 15:30:00,9.1,9.11,9.09,9.1,255200.0,6.232,6.2389,6.2252,6.232,255200.0
2007-10-11 09:30:00,9.15,9.2,9.13,9.17,58000.0,6.2663,6.3005,6.2526,6.28,58000.0
2007-10-11 10:00:00,9.17,9.18,9.15,9.15,62000.0,6.28,6.2868,6.2663,6.2663,62000.0
2007-10-11 10:30:00,9.15,9.15,9.12,9.12,66400.0,6.2663,6.2663,6.2457,6.2457,66400.0
2007-10-11 11:00:00,9.12,9.12,9.1,9.11,32800.0,6.2457,6.2457,6.232,6.2389,32800.0
2007-10-11 11:30:00,9.11,9.11,9.1,9.1,45600.0,6.2389,6.2389,6.232,6.232,45600.0
2007-10-11 12:00:00,9.1,9.1,9.08,9.09,56400.0,6.232,6.232,6.2183,6.2252,56400.0
2007-10-11 12:30:00,9.1,9.1,9.09,9.09,77200.0,6.232,6.232,6.2252,6.2252,77200.0
2007-10-11 13:00:00,9.09,9.09,9.06,9.06,128400.0,6.2252,6.2252,6.2046,6.2046,128400.0
2007-10-11 13:30:00,9.06,9.07,9.06,9.06,114400.0,6.2046,6.2115,6.2046,6.2046,114400.0
2007-10-11 14:00:00,9.06,9.06,9.01,9.02,160000.0,6.2046,6.2046,6.1704,6.1772,160000.0
2007-10-11 14:30:00,9.02,9.06,9.01,9.03,121600.0,6.1772,6.2046,6.1704,6.1841,121600.0
2007-10-11 15:00:00,9.03,9.04,9.0,9.01,167600.0,6.1841,6.1909,6.1635,6.1704,167600.0
2007-10-11 15:30:00,9.0,9.01,8.98,8.99,302400.0,6.1635,6.1704,6.1499,6.1567,302400.0
2007-10-12 09:30:00,9.04,9.06,9.01,9.01,44800.0,6.1909,6.2046,6.1704,6.1704,44800.0
2007-10-12 10:00:00,9.01,9.06,9.0,9.05,74000.0,6.1704,6.2046,6.1635,6.1978,74000.0
2007-10-12 10:30:00,9.05,9.06,9.01,9.01,80400.0,6.1978,6.2046,6.1704,6.1704,80400.0
2007-10-12 11:00:00,9.02,9.04,9.02,9.03,48000.0,6.1772,6.1909,6.1772,6.1841,48000.0
2007-10-12 11:30:00,9.04,9.04,9.03,9.03,21200.0,6.1909,6.1909,6.1841,6.1841,21200.0
2007-10-12 12:00:00,9.03,9.04,9.02,9.03,32000.0,6.1841,6.1909,6.1772,6.1841,32000.0
2007-10-12 12:30:00,9.03,9.04,9.02,9.03,23200.0,6.1841,6.1909,6.1772,6.1841,23200.0
2007-10-12 13:00:00,9.03,9.03,9.0,9.01,22800.0,6.1841,6.1841,6.1635,6.1704,22800.0
2007-10-12 13:30:00,9.01,9.02,9.01,9.01,25200.0,6.1704,6.1772,6.1704,6.1704,25200.0
2007-10-12 14:00:00,9.01,9.03,9.01,9.01,39600.0,6.1704,6.1841,6.1704,6.1704,39600.0
2007-10-12 14:30:00,9.01,9.02,9.0,9.01,36000.0,6.1704,6.1772,6.1635,6.1704,36000.0
2007-10-12 15:00:00,9.02,9.02,9.0,9.01,33200.0,6.1772,6.1772,6.1635,6.1704,33200.0
2007-10-12 15:30:00,9.02,9.02,8.99,8.99,144000.0,6.1772,6.1772,6.1567,6.1567,144000.0
2007-10-15 09:30:00,9.03,9.05,9.0,9.02,59200.0,6.1841,6.1978,6.1635,6.1772,59200.0
2007-10-15 10:00:00,9.0,9.02,8.98,9.0,36800.0,6.1635,6.1772,6.1499,6.1635,36800.0
2007-10-15 10:30:00,9.0,9.02,8.99,9.01,71600.0,6.1635,6.1772,6.1567,6.1704,71600.0
2007-10-15 11:00:00,9.01,9.02,9.0,9.02,68800.0,6.1704,6.1772,6.1635,6.1772,68800.0
2007-10-15 11:30:00,9.03,9.03,9.01,9.02,28000.0,6.1841,6.1841,6.1704,6.1772,28000.0
2007-10-15 12:00:00,9.02,9.03,9.01,9.02,60000.0,6.1772,6.1841,6.1704,6.1772,60000.0
2007-10-15 12:30:00,9.02,9.03,9.01,9.02,60000.0,6.1772,6.1841,6.1704,6.1772,60000.0
2007-10-15 13:00:00,9.02,9.02,9.01,9.02,51600.0,6.1772,6.1772,6.1704,6.1772,51600.0
2007-10-15 13:30:00,9.02,9.03,9.02,9.03,52400.0,6.1772,6.1841,6.1772,6.1841,52400.0
2007-10-15 14:00:00,9.02,9.04,9.02,9.04,100000.0,6.1772,6.1909,6.1772,6.1909,100000.0
2007-10-15 14:30:00,9.04,9.04,9.03,9.04,35200.0,6.1909,6.1909,6.1841,6.1909,35200.0
2007-10-15 15:00:00,9.03,9.06,9.03,9.06,141600.0,6.1841,6.2046,6.1841,6.2046,141600.0
2007-10-15 15:30:00,9.06,9.1,9.05,9.1,157200.0,6.2046,6.232,6.1978,6.232,157200.0
2007-10-16 09:30:00,9.1,9.12,9.07,9.1,49600.0,6.232,6.2457,6.2115,6.232,49600.0
2007-10-16 10:00:00,9.1,9.11,9.08,9.11,47200.0,6.232,6.2389,6.2183,6.2389,47200.0
2007-10-16 10:30:00,9.11,9.11,9.09,9.1,37200.0,6.2389,6.2389,6.2252,6.232,37200.0
2007-10-16 11:00:00,9.09,9.11,9.09,9.11,85200.0,6.2252,6.2389,6.2252,6.2389,85200.0
2007-10-16 11:30:00,9.11,9.11,9.09,9.1,75200.0,6.2389,6.2389,6.2252,6.232,75200.0
2007-10-16 12:00:00,9.09,9.1,9.08,9.1,77200.0,6.2252,6.232,6.2183,6.232,77200.0
2007-10-16 12:30:00,9.1,9.1,9.09,9.09,41200.0,6.232,6.232,6.2252,6.2252,41200.0
2007-10-16 13:00:00,9.09,9.09,9.08,9.09,136000.0,6.2252,6.2252,6.2183,6.2252,136000.0
2007-10-16 13:30:00,9.09,9.1,9.09,9.1,71600.0,6.2252,6.232,6.2252,6.232,71600.0
2007-10-16 14:00:00,9.09,9.1,9.09,9.09,61200.0,6.2252,6.232,6.2252,6.2252,61200.0
2007-10-16 14:30:00,9.09,9.1,9.09,9.09,141600.0,6.2252,6.232,6.2252,6.2252,141600.0
2007-10-16 15:00:00,9.09,9.1,9.09,9.09,175200.0,6.2252,6.232,6.2252,6.2252,175200.0
2007-10-16 15:30:00,9.09,9.14,9.09,9.14,395600.0,6.2252,6.2594,6.2252,6.2594,395600.0
2007-10-17 09:30:00,9.15,9.16,9.12,9.14,80400.0,6.2918,6.2986,6.2711,6.2849,80400.0
2007-10-17 10:00:00,9.15,9.15,9.13,9.15,61200.0,6.2918,6.2918,6.278,6.2918,61200.0
2007-10-17 10:30:00,9.15,9.16,9.14,9.16,88800.0,6.2918,6.2986,6.2849,6.2986,88800.0
2007-10-17 11:00:00,9.15,9.17,9.14,9.17,68400.0,6.2918,6.3055,6.2849,6.3055,68400.0
2007-10-17 11:30:00,9.17,9.2,9.17,9.19,90400.0,6.3055,6.3261,6.3055,6.3193,90400.0
2007-10-17 12:00:00,9.19,9.19,9.17,9.17,62800.0,6.3193,6.3193,6.3055,6.3055,62800.0
2007-10-17 12:30:00,9.17,9.18,9.16,9.17,73600.0,6.3055,6.3124,6.2986,6.3055,73600.0
2007-10-17 13:00:00,9.17,9.19,9.15,9.19,106400.0,6.3055,6.3193,6.2918,6.3193,106400.0
2007-10-17 13:30:00,9.19,9.2,9.17,9.18,86800.0,6.3193,6.3261,6.3055,6.3124,86800.0
2007-10-17 14:00:00,9.18,9.18,9.17,9.18,69600.0,6.3124,6.3124,6.3055,6.3124,69600.0
2007-10-17 14:30:00,9.17,9.19,9.17,9.18,94000.0,6.3055,6.3193,6.3055,6.3124,94000.0
2007-10-17 15:00:00,9.17,9.21,9.17,9.19,141200.0,6.3055,6.333,6.3055,6.3193,141200.0
2007-10-17 15:30:00,9.19,9.22,9.17,9.22,232800.0,6.3193,6.3399,6.3055,6.3399,232800.0
2007-10-18 09:30:00,9.22,9.29,9.2,9.28,160800.0,6.3399,6.388,6.3261,6.3811,160800.0
2007-10-18 10:00:00,9.28,9.3,9.27,9.3,120800.0,6.3811,6.3949,6.3743,6.3949,120800.0
2007-10-18 10:30:00,9.31,9.31,9.28,9.28,123600.0,6.4018,6.4018,6.3811,6.3811,123600.0
2007-10-18 11:00:00,9.28,9.3,9.28,9.29,131200.0,6.3811,6.3949,6.3811,6.388,131200.0
2007-10-18 11:30:00,9.29,9.3,9.28,9.28,88000.0,6.388,6.3949,6.3811,6.3811,88000.0
2007-10-18 12:00:00,9.28,9.3,9.27,9.27,138800.0,6.3811,6.3949,6.3743,6.3743,138800.0
2007-10-18 12:30:00,9.27,9.28,9.26,9.28,158000.0,6.3743,6.3811,6.3674,6.3811,158000.0
2007-10-18 13:00:00,9.27,9.28,9.26,9.28,104400.0,6.3743,6.3811,6.3674,6.3811,104400.0
2007-10-18 13:30:00,9.28,9.29,9.27,9.29,101200.0,6.3811,6.388,6.3743,6.388,101200.0
2007-10-18 14:00:00,9.29,9.3,9.27,9.27,233200.0,6.388,6.3949,6.3743,6.3743,233200.0
2007-10-18 14:30:00,9.28,9.28,9.25,9.27,166800.0,6.3811,6.3811,6.3605,6.3743,166800.0
2007-10-18 15:00:00,9.27,9.28,9.25,9.28,195200.0,6.3743,6.3811,6.3605,6.3811,195200.0
2007-10-18 15:30:00,9.28,9.29,9.27,9.29,194000.0,6.3811,6.388,6.3743,6.388,194000.0
2007-10-19 09:30:00,9.3,9.32,9.27,9.29,154000.0,6.3949,6.4087,6.3743,6.388,154000.0
2007-10-19 10:00:00,9.29,9.29,9.26,9.27,101200.0,6.388,6.388,6.3674,6.3743,101200.0
2007-10-19 10:30:00,9.27,9.31,9.27,9.3,138400.0,6.3743,6.4018,6.3743,6.3949,138400.0
2007-10-19 11:00:00,9.3,9.31,9.29,9.31,114000.0,6.3949,6.4018,6.388,6.4018,114000.0
2007-10-19 11:30:00,9.3,9.33,9.3,9.32,87600.0,6.3949,6.4155,6.3949,6.4087,87600.0
2007-10-19 12:00:00,9.32,9.34,9.31,9.33,85200.0,6.4087,6.4224,6.4018,6.4155,85200.0
2007-10-19 12:30:00,9.32,9.32,9.29,9.31,151200.0,6.4087,6.4087,6.388,6.4018,151200.0
2007-10-19 13:00:00,9.31,9.31,9.28,9.3,131600.0,6.4018,6.4018,6.3811,6.3949,131600.0
2007-10-19 13:30:00,9.3,9.3,9.3,9.3,113600.0,6.3949,6.3949,6.3949,6.3949,113600.0
2007-10-19 14:00:00,9.3,9.3,9.29,9.3,123200.0,6.3949,6.3949,6.388,6.3949,123200.0
2007-10-19 14:30:00,9.3,9.3,9.24,9.24,123600.0,6.3949,6.3949,6.3536,6.3536,123600.0
2007-10-19 15:00:00,9.25,9.26,9.24,9.26,135600.0,6.3605,6.3674,6.3536,6.3674,135600.0
2007-10-19 15:30:00,9.25,9.26,9.21,9.22,234800.0,6.3605,6.3674,6.333,6.3399,234800.0
2007-10-22 09:30:00,9.15,9.18,9.12,9.18,74400.0,6.2918,6.3124,6.2711,6.3124,74400.0
2007-10-22 10:00:00,9.18,9.22,9.18,9.22,86000.0,6.3124,6.3399,6.3124,6.3399,86000.0
2007-10-22 10:30:00,9.22,9.22,9.15,9.15,80400.0,6.3399,6.3399,6.2918,6.2918,80400.0
2007-10-22 11:00:00,9.15,9.2,9.15,9.2,49200.0,6.2918,6.3261,6.2918,6.3261,49200.0
2007-10-22 11:30:00,9.2,9.23,9.2,9.23,67600.0,6.3261,6.3468,6.3261,6.3468,67600.0
2007-10-22 12:00:00,9.22,9.22,9.18,9.18,63600.0,6.3399,6.3399,6.3124,6.3124,63600.0
2007-10-22 12:30:00,9.18,9.19,9.13,9.19,103200.0,6.3124,6.3193,6.278,6.3193,103200.0
2007-10-22 13:00:00,9.19,9.19,9.17,9.17,38000.0,6.3193,6.3193,6.3055,6.3055,38000.0
2007-10-22 13:30:00,9.18,9.19,9.17,9.17,38000.0,6.3124,6.3193,6.3055,6.3055,38000.0
2007-10-22 14:00:00,9.16,9.18,9.16,9.17,58000.0,6.2986,6.3124,6.2986,6.3055,58000.0
2007-10-22 14:30:00,9.16,9.17,9.13,9.13,73600.0,6.2986,6.3055,6.278,6.278,73600.0
2007-10-22 15:00:00,9.13,9.17,9.12,9.17,120000.0,6.278,6.3055,6.2711,6.3055,120000.0
2007-10-22 15:30:00,9.17,9.22,9.17,9.2,188000.0,6.3055,6.3399,6.3055,6.3261,188000.0
2007-10-23 09:30:00,9.29,9.38,9.16,9.17,132800.0,6.388,6.4499,6.2986,6.3055,132800.0
2007-10-23 10:00:00,9.18,9.22,9.17,9.19,94400.0,6.3124,6.3399,6.3055,6.3193,94400.0
2007-10-23 10:30:00,9.19,9.21,9.17,9.18,97600.0,6.3193,6.333,6.3055,6.3124,97600.0
2007-10-23 11:00:00,9.18,9.2,9.18,9.2,118400.0,6.3124,6.3261,6.3124,6.3261,118400.0
2007-10-23 11:30:00,9.19,9.2,9.18,9.18,82800.0,6.3193,6.3261,6.3124,6.3124,82800.0
2007-10-23 12:00:00,9.18,9.19,9.18,9.18,67600.0,6.3124,6.3193,6.3124,6.3124,67600.0
2007-10-23 12:30:00,9.18,9.19,9.16,9.16,110000.0,6.3124,6.3193,6.2986,6.2986,110000.0
2007-10-23 13:00:00,9.16,9.17,9.15,9.16,46000.0,6.2986,6.3055,6.2918,6.2986,46000.0
2007-10-23 13:30:00,9.16,9.16,9.15,9.16,58000.0,6.2986,6.2986,6.2918,6.2986,58000.0
2007-10-23 14:00:00,9.16,9.18,9.16,9.18,68000.0,6.2986,6.3124,6.2986,6.3124,68000.0
2007-10-23 14:30:00,9.18,9.19,9.15,9.15,97200.0,6.3124,6.3193,6.2918,6.2918,97200.0
2007-10-23 15:00:00,9.15,9.15,9.13,9.15,98400.0,6.2918,6.2918,6.278,6.2918,98400.0
2007-10-23 15:30:00,9.14,9.18,9.14,9.18,175600.0,6.2849,6.3124,6.2849,6.3124,175600.0
2007-10-24 09:30:00,9.14,9.15,9.08,9.14,84400.0,6.2849,6.2918,6.2436,6.2849,84400.0
2007-10-24 10:00:00,9.14,9.14,9.1,9.12,74800.0,6.2849,6.2849,6.2574,6.2711,74800.0
2007-10-24 10:30:00,9.12,9.12,9.05,9.06,67200.0,6.2711,6.2711,6.223,6.2299,67200.0
2007-10-24 11:00:00,9.06,9.09,9.05,9.09,94400.0,6.2299,6.2505,6.223,6.2505,94400.0
2007-10-24 11:30:00,9.09,9.11,9.09,9.1,53200.0,6.2505,6.2642,6.2505,6.2574,53200.0
2007-10-24 12:00:00,9.1,9.11,9.08,9.1,63200.0,6.2574,6.2642,6.2436,6.2574,63200.0
2007-10-24 12:30:00,9.1,9.11,9.1,9.1,46800.0,6.2574,6.2642,6.2574,6.2574,46800.0
2007-10-24 13:00:00,9.1,9.1,9.09,9.09,56000.0,6.2574,6.2574,6.2505,6.2505,56000.0
2007-10-24 13:30:00,9.09,9.1,9.09,9.1,45200.0,6.2505,6.2574,6.2505,6.2574,45200.0
2007-10-24 14:00:00,9.1,9.12,9.07,9.11,76800.0,6.2574,6.2711,6.2367,6.2642,76800.0
2007-10-24 14:30:00,9.11,9.13,9.1,9.13,72800.0,6.2642,6.278,6.2574,6.278,72800.0
2007-10-24 15:00:00,9.13,9.15,9.11,9.15,117200.0,6.278,6.2918,6.2642,6.2918,117200.0
2007-10-24 15:30:00,9.14,9.15,9.11,9.14,179600.0,6.2849,6.2918,6.2642,6.2849,179600.0
2007-10-25 09:30:00,9.1,9.16,9.06,9.13,97200.0,6.2574,6.2986,6.2299,6.278,97200.0
2007-10-25 10:00:00,9.14,9.22,9.14,9.19,56400.0,6.2849,6.3399,6.2849,6.3193,56400.0
2007-10-25 10:30:00,9.19,9.19,9.15,9.16,48000.0,6.3193,6.3193,6.2918,6.2986,48000.0
2007-10-25 11:00:00,9.16,9.17,9.13,9.13,34800.0,6.2986,6.3055,6.278,6.278,34800.0
2007-10-25 11:30:00,9.14,9.15,9.11,9.11,44000.0,6.2849,6.2918,6.2642,6.2642,44000.0
2007-10-25 12:00:00,9.1,9.13,9.1,9.13,45600.0,6.2574,6.278,6.2574,6.278,45600.0
2007-10-25 12:30:00,9.13,9.13,9.11,9.12,62000.0,6.278,6.278,6.2642,6.2711,62000.0
2007-10-25 13:00:00,9.12,9.12,9.09,9.1,43200.0,6.2711,6.2711,6.2505,6.2574,43200.0
2007-10-25 13:30:00,9.11,9.12,9.1,9.11,26400.0,6.2642,6.2711,6.2574,6.2642,26400.0
2007-10-25 14:00:00,9.11,9.13,9.1,9.13,51600.0,6.2642,6.278,6.2574,6.278,51600.0
2007-10-25 14:30:00,9.13,9.14,9.11,9.14,66800.0,6.278,6.2849,6.2642,6.2849,66800.0
2007-10-25 15:00:00,9.14,9.15,9.11,9.12,60400.0,6.2849,6.2918,6.2642,6.2711,60400.0
2007-10-25 15:30:00,9.12,9.15,9.09,9.15,118400.0,6.2711,6.2918,6.2505,6.2918,118400.0
2007-10-26 09:30:00,9.25,9.25,9.16,9.16,50000.0,6.3605,6.3605,6.2986,6.2986,50000.0
2007-10-26 10:00:00,9.16,9.19,9.13,9.13,49200.0,6.2986,6.3193,6.278,6.278,49200.0
2007-10-26 10:30:00,9.13,9.14,9.11,9.14,43600.0,6.278,6.2849,6.2642,6.2849,43600.0
2007-10-26 11:00:00,9.14,9.16,9.13,9.15,25600.0,6.2849,6.2986,6.278,6.2918,25600.0
2007-10-26 11:30:00,9.15,9.15,9.13,9.13,19200.0,6.2918,6.2918,6.278,6.278,19200.0
2007-10-26 12:00:00,9.13,9.13,9.12,9.13,55200.0,6.278,6.278,6.2711,6.278,55200.0
2007-10-26 12:30:00,9.14,9.14,9.12,9.12,55200.0,6.2849,6.2849,6.2711,6.2711,55200.0
2007-10-26 13:00:00,9.12,9.13,9.11,9.12,27600.0,6.2711,6.278,6.2642,6.2711,27600.0
2007-10-26 13:30:00,9.12,9.13,9.12,9.13,59200.0,6.2711,6.278,6.2711,6.278,59200.0
2007-10-26 14:00:00,9.13,9.15,9.13,9.14,57200.0,6.278,6.2918,6.278,6.2849,57200.0
2007-10-26 14:30:00,9.14,9.15,9.14,9.14,33600.0,6.2849,6.2918,6.2849,6.2849,33600.0
2007-10-26 15:00:00,9.14,9.15,9.12,9.13,51200.0,6.2849,6.2918,6.2711,6.278,51200.0
2007-10-26 15:30:00,9.14,9.21,9.14,9.2,199200.0,6.2849,6.333,6.2849,6.3261,199200.0
2007-10-29 09:30:00,9.25,9.25,9.18,9.18,32000.0,6.3605,6.3605,6.3124,6.3124,32000.0
2007-10-29 10:00:00,9.17,9.17,9.11,9.11,68400.0,6.3055,6.3055,6.2642,6.2642,68400.0
2007-10-29 10:30:00,9.1,9.11,9.08,9.09,50800.0,6.2574,6.2642,6.2436,6.2505,50800.0
2007-10-29 11:00:00,9.09,9.11,9.08,9.11,34000.0,6.2505,6.2642,6.2436,6.2642,34000.0
2007-10-29 11:30:00,9.1,9.11,9.09,9.09,30400.0,6.2574,6.2642,6.2505,6.2505,30400.0
2007-10-29 12:00:00,9.1,9.1,9.09,9.1,29600.0,6.2574,6.2574,6.2505,6.2574,29600.0
2007-10-29 12:30:00,9.1,9.1,9.08,9.08,26000.0,6.2574,6.2574,6.2436,6.2436,26000.0
2007-10-29 13:00:00,9.09,9.11,9.08,9.1,42000.0,6.2505,6.2642,6.2436,6.2574,42000.0
2007-10-29 13:30:00,9.11,9.11,9.1,9.11,37200.0,6.2642,6.2642,6.2574,6.2642,37200.0
2007-10-29 14:00:00,9.11,9.11,9.08,9.1,35600.0,6.2642,6.2642,6.2436,6.2574,35600.0
2007-10-29 14:30:00,9.09,9.1,9.08,9.1,43600.0,6.2505,6.2574,6.2436,6.2574,43600.0
2007-10-29 15:00:00,9.1,9.1,9.09,9.1,81200.0,6.2574,6.2574,6.2505,6.2574,81200.0
2007-10-29 15:30:00,9.1,9.1,9.08,9.1,191200.0,6.2574,6.2574,6.2436,6.2574,191200.0
2007-10-30 09:30:00,9.06,9.13,9.03,9.12,25200.0,6.2299,6.278,6.2092,6.2711,25200.0
2007-10-30 10:00:00,9.11,9.15,9.11,9.15,26000.0,6.2642,6.2918,6.2642,6.2918,26000.0
2007-10-30 10:30:00,9.15,9.17,9.15,9.17,44000.0,6.2918,6.3055,6.2918,6.3055,44000.0
2007-10-30 11:00:00,9.16,9.17,9.14,9.14,53200.0,6.2986,6.3055,6.2849,6.2849,53200.0
2007-10-30 11:30:00,9.14,9.14,9.12,9.13,48800.0,6.2849,6.2849,6.2711,6.278,48800.0
2007-10-30 12:00:00,9.13,9.13,9.12,9.12,22800.0,6.278,6.278,6.2711,6.2711,22800.0
2007-10-30 12:30:00,9.13,9.13,9.12,9.13,48800.0,6.278,6.278,6.2711,6.278,48800.0
2007-10-30 13:00:00,9.13,9.15,9.12,9.15,55600.0,6.278,6.2918,6.2711,6.2918,55600.0
2007-10-30 13:30:00,9.15,9.17,9.15,9.16,20000.0,6.2918,6.3055,6.2918,6.2986,20000.0
2007-10-30 14:00:00,9.16,9.19,9.16,9.17,19600.0,6.2986,6.3193,6.2986,6.3055,19600.0
2007-10-30 14:30:00,9.17,9.19,9.17,9.18,25200.0,6.3055,6.3193,6.3055,6.3124,25200.0
2007-10-30 15:00:00,9.18,9.18,9.17,9.17,28400.0,6.3124,6.3124,6.3055,6.3055,28400.0
2007-10-30 15:30:00,9.17,9.17,9.13,9.13,76000.0,6.3055,6.3055,6.278,6.278,76000.0
2007-10-31 09:30:00,9.15,9.15,9.08,9.13,22400.0,6.2918,6.2918,6.2436,6.278,22400.0
2007-10-31 10:00:00,9.13,9.13,9.1,9.13,21200.0,6.278,6.278,6.2574,6.278,21200.0
2007-10-31 10:30:00,9.12,9.13,9.1,9.12,34000.0,6.2711,6.278,6.2574,6.2711,34000.0
2007-10-31 11:00:00,9.12,9.13,9.12,9.13,12800.0,6.2711,6.278,6.2711,6.278,12800.0
2007-10-31 11:30:00,9.12,9.13,9.12,9.13,56000.0,6.2711,6.278,6.2711,6.278,56000.0
2007-10-31 12:00:00,9.13,9.13,9.12,9.12,76400.0,6.278,6.278,6.2711,6.2711,76400.0
2007-10-31 12:30:00,9.13,9.13,9.11,9.12,33200.0,6.278,6.278,6.2642,6.2711,33200.0
2007-10-31 13:00:00,9.12,9.13,9.12,9.13,20000.0,6.2711,6.278,6.2711,6.278,20000.0
2007-10-31 13:30:00,9.13,9.13,9.11,9.12,33600.0,6.278,6.278,6.2642,6.2711,33600.0
2007-10-31 14:00:00,9.12,9.13,9.08,9.11,69200.0,6.2711,6.278,6.2436,6.2642,69200.0
2007-10-31 14:30:00,9.11,9.13,9.09,9.13,94400.0,6.2642,6.278,6.2505,6.278,94400.0
2007-10-31 15:00:00,9.12,9.13,9.1,9.11,54800.0,6.2711,6.278,6.2574,6.2642,54800.0
2007-10-31 15:30:00,9.11,9.13,9.1,9.13,316400.0,6.2642,6.278,6.2574,6.278,316400.0
2007-11-01 09:30:00,9.07,9.08,9.0,9.04,63600.0,6.2367,6.2436,6.1886,6.2161,63600.0
2007-11-01 10:00:00,9.05,9.06,8.99,9.06,59200.0,6.223,6.2299,6.1817,6.2299,59200.0
2007-11-01 10:30:00,9.06,9.11,9.06,9.11,64400.0,6.2299,6.2642,6.2299,6.2642,64400.0
2007-11-01 11:00:00,9.11,9.11,9.08,9.1,45200.0,6.2642,6.2642,6.2436,6.2574,45200.0
2007-11-01 11:30:00,9.1,9.1,9.06,9.09,29600.0,6.2574,6.2574,6.2299,6.2505,29600.0
2007-11-01 12:00:00,9.08,9.09,9.07,9.07,29600.0,6.2436,6.2505,6.2367,6.2367,29600.0
2007-11-01 12:30:00,9.06,9.06,9.03,9.05,35600.0,6.2299,6.2299,6.2092,6.223,35600.0
2007-11-01 13:00:00,9.05,9.06,9.04,9.04,35200.0,6.223,6.2299,6.2161,6.2161,35200.0
2007-11-01 13:30:00,9.03,9.04,9.01,9.02,37200.0,6.2092,6.2161,6.1955,6.2024,37200.0
2007-11-01 14:00:00,9.02,9.04,9.02,9.03,52000.0,6.2024,6.2161,6.2024,6.2092,52000.0
2007-11-01 14:30:00,9.03,9.05,9.03,9.03,84800.0,6.2092,6.223,6.2092,6.2092,84800.0
2007-11-01 15:00:00,9.03,9.04,8.98,9.0,81600.0,6.2092,6.2161,6.1749,6.1886,81600.0
2007-11-01 15:30:00,8.99,9.01,8.95,8.95,259600.0,6.1817,6.1955,6.1542,6.1542,259600.0
2007-11-02 09:30:00,8.97,9.01,8.86,8.86,77200.0,6.168,6.1955,6.0923,6.0923,77200.0
2007-11-02 10:00:00,8.87,8.88,8.84,8.87,95600.0,6.0992,6.1061,6.0786,6.0992,95600.0
2007-11-02 10:30:00,8.86,8.87,8.84,8.87,43600.0,6.0923,6.0992,6.0786,6.0992,43600.0
2007-11-02 11:00:00,8.87,8.87,8.83,8.83,40800.0,6.0992,6.0992,6.0717,6.0717,40800.0
2007-11-02 11:30:00,8.84,8.87,8.84,8.85,32800.0,6.0786,6.0992,6.0786,6.0855,32800.0
2007-11-02 12:00:00,8.85,8.87,8.84,8.86,26000.0,6.0855,6.0992,6.0786,6.0923,26000.0
2007-11-02 12:30:00,8.87,8.88,8.84,8.85,66800.0,6.0992,6.1061,6.0786,6.0855,66800.0
2007-11-02 13:00:00,8.86,8.87,8.8,8.8,81200.0,6.0923,6.0992,6.0511,6.0511,81200.0
2007-11-02 13:30:00,8.81,8.81,8.78,8.8,182000.0,6.058,6.058,6.0373,6.0511,182000.0
2007-11-02 14:00:00,8.8,8.82,8.79,8.81,155600.0,6.0511,6.0648,6.0442,6.058,155600.0
2007-11-02 14:30:00,8.82,8.82,8.8,8.81,129600.0,6.0648,6.0648,6.0511,6.058,129600.0
2007-11-02 15:00:00,8.81,8.85,8.81,8.85,90000.0,6.058,6.0855,6.058,6.0855,90000.0
2007-11-02 15:30:00,8.86,8.86,8.83,8.85,201200.0,6.0923,6.0923,6.0717,6.0855,201200.0
2007-11-05 09:30:00,8.79,8.9,8.79,8.9,98000.0,6.0442,6.1198,6.0442,6.1198,98000.0
2007-11-05 10:00:00,8.9,8.9,8.89,8.89,57200.0,6.1198,6.1198,6.113,6.113,57200.0
2007-11-05 10:30:00,8.9,8.9,8.88,8.88,50800.0,6.1198,6.1198,6.1061,6.1061,50800.0
2007-11-05 11:00:00,8.89,8.89,8.86,8.86,43600.0,6.113,6.113,6.0923,6.0923,43600.0
2007-11-05 11:30:00,8.86,8.88,8.85,8.87,31200.0,6.0923,6.1061,6.0855,6.0992,31200.0
2007-11-05 12:00:00,8.87,8.87,8.81,8.82,60000.0,6.0992,6.0992,6.058,6.0648,60000.0
2007-11-05 12:30:00,8.83,8.87,8.83,8.84,29200.0,6.0717,6.0992,6.0717,6.0786,29200.0
2007-11-05 13:00:00,8.85,8.87,8.85,8.86,38000.0,6.0855,6.0992,6.0855,6.0923,38000.0
2007-11-05 13:30:00,8.87,8.87,8.83,8.83,41600.0,6.0992,6.0992,6.0717,6.0717,41600.0
2007-11-05 14:00:00,8.83,8.86,8.83,8.85,83200.0,6.0717,6.0923,6.0717,6.0855,83200.0
2007-11-05 14:30:00,8.85,8.86,8.83,8.85,108400.0,6.0855,6.0923,6.0717,6.0855,108400.0
2007-11-05 15:00:00,8.85,8.9,8.85,8.89,132800.0,6.0855,6.1198,6.0855,6.113,132800.0
2007-11-05 15:30:00,8.9,8.9,8.85,8.85,193200.0,6.1198,6.1198,6.0855,6.0855,193200.0
2007-11-06 09:30:00,8.87,8.87,8.77,8.81,48400.0,6.0992,6.0992,6.0305,6.058,48400.0
2007-11-06 10:00:00,8.81,8.83,8.79,8.81,79600.0,6.058,6.0717,6.0442,6.058,79600.0
2007-11-06 10:30:00,8.8,8.81,8.77,8.81,71200.0,6.0511,6.058,6.0305,6.058,71200.0
2007-11-06 11:00:00,8.8,8.83,8.8,8.83,39600.0,6.0511,6.0717,6.0511,6.0717,39600.0
2007-11-06 11:30:00,8.83,8.87,8.81,8.85,96000.0,6.0717,6.0992,6.058,6.0855,96000.0
2007-11-06 12:00:00,8.85,8.86,8.85,8.86,34000.0,6.0855,6.0923,6.0855,6.0923,34000.0
2007-11-06 12:30:00,8.86,8.86,8.85,8.85,40800.0,6.0923,6.0923,6.0855,6.0855,40800.0
2007-11-06 13:00:00,8.85,8.86,8.85,8.86,28000.0,6.0855,6.0923,6.0855,6.0923,28000.0
2007-11-06 13:30:00,8.86,8.86,8.85,8.85,64400.0,6.0923,6.0923,6.0855,6.0855,64400.0
2007-11-06 14:00:00,8.85,8.86,8.84,8.86,42000.0,6.0855,6.0923,6.0786,6.0923,42000.0
2007-11-06 14:30:00,8.85,8.86,8.82,8.82,88000.0,6.0855,6.0923,6.0648,6.0648,88000.0
2007-11-06 15:00:00,8.82,8.84,8.81,8.81,120800.0,6.0648,6.0786,6.058,6.058,120800.0
2007-11-06 15:30:00,8.81,8.83,8.8,8.81,330000.0,6.058,6.0717,6.0511,6.058,330000.0
2007-11-07 09:30:00,8.69,8.82,8.69,8.76,160800.0,5.9754,6.0648,5.9754,6.0236,160800.0
2007-11-07 10:00:00,8.77,8.79,8.76,8.76,140400.0,6.0305,6.0442,6.0236,6.0236,140400.0
2007-11-07 10:30:00,8.76,8.77,8.74,8.74,137600.0,6.0236,6.0305,6.0098,6.0098,137600.0
2007-11-07 11:00:00,8.74,8.75,8.73,8.75,130400.0,6.0098,6.0167,6.003,6.0167,130400.0
2007-11-07 11:30:00,8.75,8.78,8.74,8.77,111200.0,6.0167,6.0373,6.0098,6.0305,111200.0
2007-11-07 12:00:00,8.78,8.78,8.75,8.78,124800.0,6.0373,6.0373,6.0167,6.0373,124800.0
2007-11-07 12:30:00,8.78,8.81,8.77,8.79,121200.0,6.0373,6.058,6.0305,6.0442,121200.0
2007-11-07 13:00:00,8.79,8.79,8.72,8.76,132000.0,6.0442,6.0442,5.9961,6.0236,132000.0
2007-11-07 13:30:00,8.76,8.8,8.76,8.8,124400.0,6.0236,6.0511,6.0236,6.0511,124400.0
2007-11-07 14:00:00,8.8,8.84,8.79,8.83,108000.0,6.0511,6.0786,6.0442,6.0717,108000.0
2007-11-07 14:30:00,8.83,8.86,8.81,8.82,111600.0,6.0717,6.0923,6.058,6.0648,111600.0
2007-11-07 15:00:00,8.83,8.85,8.79,8.79,145600.0,6.0717,6.0855,6.0442,6.0442,145600.0
2007-11-07 15:30:00,8.79,8.81,8.76,8.78,263200.0,6.0442,6.058,6.0236,6.0373,263200.0
2007-11-08 09:30:00,8.81,8.85,8.81,8.82,55200.0,6.058,6.0855,6.058,6.0648,55200.0
2007-11-08 10:00:00,8.83,8.84,8.79,8.81,186000.0,6.0717,6.0786,6.0442,6.058,186000.0
2007-11-08 10:30:00,8.81,8.82,8.78,8.82,121600.0,6.058,6.0648,6.0373,6.0648,121600.0
2007-11-08 11:00:00,8.82,8.82,8.77,8.78,130000.0,6.0648,6.0648,6.0305,6.0373,130000.0
2007-11-08 11:30:00,8.78,8.81,8.77,8.81,147600.0,6.0373,6.058,6.0305,6.058,147600.0
2007-11-08 12:00:00,8.8,8.82,8.79,8.81,136000.0,6.0511,6.0648,6.0442,6.058,136000.0
2007-11-08 12:30:00,8.81,8.82,8.78,8.82,126000.0,6.058,6.0648,6.0373,6.0648,126000.0
2007-11-08 13:00:00,8.83,8.85,8.81,8.84,97200.0,6.0717,6.0855,6.058,6.0786,97200.0
2007-11-08 13:30:00,8.84,8.86,8.81,8.83,114800.0,6.0786,6.0923,6.058,6.0717,114800.0
2007-11-08 14:00:00,8.83,8.84,8.8,8.82,94400.0,6.0717,6.0786,6.0511,6.0648,94400.0
2007-11-08 14:30:00,8.82,8.83,8.8,8.81,195600.0,6.0648,6.0717,6.0511,6.058,195600.0
2007-11-08 15:00:00,8.83,8.86,8.8,8.84,240000.0,6.0717,6.0923,6.0511,6.0786,240000.0
2007-11-08 15:30:00,8.84,8.87,8.82,8.86,185200.0,6.0786,6.0992,6.0648,6.0923,185200.0
2007-11-09 09:30:00,8.79,8.9,8.79,8.84,100800.0,6.0442,6.1198,6.0442,6.0786,100800.0
2007-11-09 10:00:00,8.85,8.88,8.84,8.85,114400.0,6.0855,6.1061,6.0786,6.0855,114400.0
2007-11-09 10:30:00,8.85,8.86,8.83,8.84,83200.0,6.0855,6.0923,6.0717,6.0786,83200.0
2007-11-09 11:00:00,8.85,8.87,8.84,8.85,79200.0,6.0855,6.0992,6.0786,6.0855,79200.0
2007-11-09 11:30:00,8.86,8.86,8.83,8.85,68400.0,6.0923,6.0923,6.0717,6.0855,68400.0
2007-11-09 12:00:00,8.84,8.84,8.79,8.83,66000.0,6.0786,6.0786,6.0442,6.0717,66000.0
2007-11-09 12:30:00,8.83,8.86,8.83,8.84,51600.0,6.0717,6.0923,6.0717,6.0786,51600.0
2007-11-09 13:00:00,8.84,8.86,8.83,8.85,46000.0,6.0786,6.0923,6.0717,6.0855,46000.0
2007-11-09 13:30:00,8.85,8.86,8.83,8.85,37600.0,6.0855,6.0923,6.0717,6.0855,37600.0
2007-11-09 14:00:00,8.85,8.92,8.84,8.91,75200.0,6.0855,6.1336,6.0786,6.1267,75200.0
2007-11-09 14:30:00,8.91,8.93,8.89,8.92,109200.0,6.1267,6.1405,6.113,6.1336,109200.0
2007-11-09 15:00:00,8.92,8.95,8.92,8.94,189200.0,6.1336,6.1542,6.1336,6.1474,189200.0
2007-11-09 15:30:00,8.94,8.94,8.85,8.85,176000.0,6.1474,6.1474,6.0855,6.0855,176000.0
2007-11-12 09:30:00,8.84,8.93,8.84,8.87,54800.0,6.0786,6.1405,6.0786,6.0992,54800.0
2007-11-12 10:00:00,8.87,8.9,8.86,8.89,86000.0,6.0992,6.1198,6.0923,6.113,86000.0
2007-11-12 10:30:00,8.89,8.92,8.88,8.9,83600.0,6.113,6.1336,6.1061,6.1198,83600.0
2007-11-12 11:00:00,8.9,8.92,8.89,8.91,64000.0,6.1198,6.1336,6.113,6.1267,64000.0
2007-11-12 11:30:00,8.91,8.92,8.87,8.87,60800.0,6.1267,6.1336,6.0992,6.0992,60800.0
2007-11-12 12:00:00,8.87,8.9,8.87,8.89,26400.0,6.0992,6.1198,6.0992,6.113,26400.0
2007-11-12 12:30:00,8.89,8.9,8.85,8.87,122400.0,6.113,6.1198,6.0855,6.0992,122400.0
2007-11-12 13:00:00,8.87,8.88,8.85,8.86,68800.0,6.0992,6.1061,6.0855,6.0923,68800.0
2007-11-12 13:30:00,8.85,8.85,8.81,8.81,91200.0,6.0855,6.0855,6.058,6.058,91200.0
2007-11-12 14:00:00,8.81,8.83,8.8,8.82,84800.0,6.058,6.0717,6.0511,6.0648,84800.0
2007-11-12 14:30:00,8.83,8.85,8.82,8.82,59600.0,6.0717,6.0855,6.0648,6.0648,59600.0
2007-11-12 15:00:00,8.82,8.83,8.8,8.81,91200.0,6.0648,6.0717,6.0511,6.058,91200.0
2007-11-12 15:30:00,8.82,8.83,8.79,8.79,254000.0,6.0648,6.0717,6.0442,6.0442,254000.0
2007-11-13 09:30:00,8.83,8.88,8.8,8.81,82400.0,6.0717,6.1061,6.0511,6.058,82400.0
2007-11-13 10:00:00,8.81,8.84,8.8,8.84,64400.0,6.058,6.0786,6.0511,6.0786,64400.0
2007-11-13 10:30:00,8.84,8.88,8.81,8.87,64400.0,6.0786,6.1061,6.058,6.0992,64400.0
2007-11-13 11:00:00,8.87,8.89,8.86,8.88,56400.0,6.0992,6.113,6.0923,6.1061,56400.0
2007-11-13 11:30:00,8.88,8.88,8.85,8.86,76400.0,6.1061,6.1061,6.0855,6.0923,76400.0
2007-11-13 12:00:00,8.86,8.88,8.85,8.86,79200.0,6.0923,6.1061,6.0855,6.0923,79200.0
2007-11-13 12:30:00,8.86,8.86,8.85,8.85,46000.0,6.0923,6.0923,6.0855,6.0855,46000.0
2007-11-13 13:00:00,8.85,8.86,8.85,8.86,36800.0,6.0855,6.0923,6.0855,6.0923,36800.0
2007-11-13 13:30:00,8.86,8.9,8.86,8.9,49600.0,6.0923,6.1198,6.0923,6.1198,49600.0
2007-11-13 14:00:00,8.9,8.92,8.9,8.92,58400.0,6.1198,6.1336,6.1198,6.1336,58400.0
2007-11-13 14:30:00,8.92,8.93,8.91,8.93,46000.0,6.1336,6.1405,6.1267,6.1405,46000.0
2007-11-13 15:00:00,8.93,8.95,8.93,8.94,91200.0,6.1405,6.1542,6.1405,6.1474,91200.0
2007-11-13 15:30:00,8.94,8.94,8.92,8.92,205200.0,6.1474,6.1474,6.1336,6.1336,205200.0
2007-11-14 09:30:00,8.96,8.96,8.91,8.94,67200.0,6.1611,6.1611,6.1267,6.1474,67200.0
2007-11-14 10:00:00,8.94,8.95,8.92,8.94,68800.0,6.1474,6.1542,6.1336,6.1474,68800.0
2007-11-14 10:30:00,8.94,8.96,8.93,8.93,135200.0,6.1474,6.1611,6.1405,6.1405,135200.0
2007-11-14 11:00:00,8.93,8.94,8.91,8.94,138400.0,6.1405,6.1474,6.1267,6.1474,138400.0
2007-11-14 11:30:00,8.94,8.95,8.93,8.94,117200.0,6.1474,6.1542,6.1405,6.1474,117200.0
2007-11-14 12:00:00,8.95,8.98,8.93,8.97,171200.0,6.1542,6.1749,6.1405,6.168,171200.0
2007-11-14 12:30:00,8.98,9.0,8.97,8.97,136000.0,6.1749,6.1886,6.168,6.168,136000.0
2007-11-14 13:00:00,8.97,9.0,8.97,8.99,79200.0,6.168,6.1886,6.168,6.1817,79200.0
2007-11-14 13:30:00,9.0,9.0,8.95,8.95,106000.0,6.1886,6.1886,6.1542,6.1542,106000.0
2007-11-14 14:00:00,8.96,9.0,8.94,9.0,96400.0,6.1611,6.1886,6.1474,6.1886,96400.0
2007-11-14 14:30:00,9.0,9.01,8.98,8.99,90800.0,6.1886,6.1955,6.1749,6.1817,90800.0
2007-11-14 15:00:00,9.0,9.0,8.94,8.95,173200.0,6.1886,6.1886,6.1474,6.1542,173200.0
2007-11-14 15:30:00,8.95,8.96,8.91,8.91,160000.0,6.1542,6.1611,6.1267,6.1267,160000.0
2007-11-15 09:30:00,8.88,8.97,8.88,8.96,252800.0,6.1061,6.168,6.1061,6.1611,252800.0
2007-11-15 10:00:00,8.95,8.97,8.94,8.97,39200.0,6.1542,6.168,6.1474,6.168,39200.0
2007-11-15 10:30:00,8.97,8.97,8.94,8.95,106800.0,6.168,6.168,6.1474,6.1542,106800.0
2007-11-15 11:00:00,8.94,8.96,8.94,8.94,55200.0,6.1474,6.1611,6.1474,6.1474,55200.0
2007-11-15 11:30:00,8.95,8.95,8.93,8.95,109600.0,6.1542,6.1542,6.1405,6.1542,109600.0
2007-11-15 12:00:00,8.96,8.96,8.93,8.94,78400.0,6.1611,6.1611,6.1405,6.1474,78400.0
2007-11-15 12:30:00,8.94,8.95,8.93,8.94,75600.0,6.1474,6.1542,6.1405,6.1474,75600.0
2007-11-15 13:00:00,8.94,8.96,8.93,8.96,29600.0,6.1474,6.1611,6.1405,6.1611,29600.0
2007-11-15 13:30:00,8.96,8.97,8.93,8.94,30000.0,6.1611,6.168,6.1405,6.1474,30000.0
2007-11-15 14:00:00,8.94,8.95,8.92,8.94,66400.0,6.1474,6.1542,6.1336,6.1474,66400.0
2007-11-15 14:30:00,8.94,8.94,8.91,8.92,38400.0,6.1474,6.1474,6.1267,6.1336,38400.0
2007-11-15 15:00:00,8.92,8.94,8.9,8.94,50400.0,6.1336,6.1474,6.1198,6.1474,50400.0
2007-11-15 15:30:00,8.94,8.94,8.89,8.93,162400.0,6.1474,6.1474,6.113,6.1405,162400.0
2007-11-16 09:30:00,8.97,8.97,8.88,8.9,92400.0,6.168,6.168,6.1061,6.1198,92400.0
2007-11-16 10:00:00,8.91,8.91,8.88,8.88,45600.0,6.1267,6.1267,6.1061,6.1061,45600.0
2007-11-16 10:30:00,8.88,8.88,8.85,8.88,34400.0,6.1061,6.1061,6.0855,6.1061,34400.0
2007-11-16 11:00:00,8.88,8.91,8.88,8.89,34800.0,6.1061,6.1267,6.1061,6.113,34800.0
2007-11-16 11:30:00,8.89,8.9,8.87,8.88,67200.0,6.113,6.1198,6.0992,6.1061,67200.0
2007-11-16 12:00:00,8.88,8.92,8.88,8.9,48400.0,6.1061,6.1336,6.1061,6.1198,48400.0
2007-11-16 12:30:00,8.9,8.92,8.88,8.88,33200.0,6.1198,6.1336,6.1061,6.1061,33200.0
2007-11-16 13:00:00,8.88,8.9,8.88,8.89,34400.0,6.1061,6.1198,6.1061,6.113,34400.0
2007-11-16 13:30:00,8.88,8.92,8.88,8.91,58000.0,6.1061,6.1336,6.1061,6.1267,58000.0
2007-11-16 14:00:00,8.92,8.93,8.89,8.93,49200.0,6.1336,6.1405,6.113,6.1405,49200.0
2007-11-16 14:30:00,8.93,8.93,8.88,8.91,50800.0,6.1405,6.1405,6.1061,6.1267,50800.0
2007-11-16 15:00:00,8.91,8.93,8.9,8.92,89200.0,6.1267,6.1405,6.1198,6.1336,89200.0
2007-11-16 15:30:00,8.92,8.95,8.9,8.93,183200.0,6.1336,6.1542,6.1198,6.1405,183200.0
2007-11-19 09:30:00,9.0,9.24,9.0,9.09,488800.0,6.1886,6.3536,6.1886,6.2505,488800.0
2007-11-19 10:00:00,9.09,9.12,9.04,9.1,152000.0,6.2505,6.2711,6.2161,6.2574,152000.0
2007-11-19 10:30:00,9.1,9.1,9.01,9.04,194400.0,6.2574,6.2574,6.1955,6.2161,194400.0
2007-11-19 11:00:00,9.04,9.08,9.04,9.05,68400.0,6.2161,6.2436,6.2161,6.223,68400.0
2007-11-19 11:30:00,9.05,9.08,9.05,9.07,83200.0,6.223,6.2436,6.223,6.2367,83200.0
2007-11-19 12:00:00,9.07,9.1,9.07,9.1,81200.0,6.2367,6.2574,6.2367,6.2574,81200.0
2007-11-19 12:30:00,9.1,9.11,9.09,9.11,140800.0,6.2574,6.2642,6.2505,6.2642,140800.0
2007-11-19 13:00:00,9.11,9.11,9.05,9.1,127200.0,6.2642,6.2642,6.223,6.2574,127200.0
2007-11-19 13:30:00,9.1,9.1,9.04,9.04,112000.0,6.2574,6.2574,6.2161,6.2161,112000.0
2007-11-19 14:00:00,9.04,9.08,9.0,9.0,284800.0,6.2161,6.2436,6.1886,6.1886,284800.0
2007-11-19 14:30:00,9.0,9.02,8.96,8.99,302000.0,6.1886,6.2024,6.1611,6.1817,302000.0
2007-11-19 15:00:00,9.01,9.02,8.95,8.96,272800.0,6.1955,6.2024,6.1542,6.1611,272800.0
2007-11-19 15:30:00,8.97,8.98,8.91,8.92,423200.0,6.168,6.1749,6.1267,6.1336,423200.0
2007-11-20 09:30:00,9.12,9.37,9.01,9.24,601600.0,6.2711,6.443,6.1955,6.3536,601600.0
2007-11-20 10:00:00,9.25,9.29,9.14,9.22,367200.0,6.3605,6.388,6.2849,6.3399,367200.0
2007-11-20 10:30:00,9.22,9.26,9.14,9.16,370000.0,6.3399,6.3674,6.2849,6.2986,370000.0
2007-11-20 11:00:00,9.16,9.25,9.15,9.2,300800.0,6.2986,6.3605,6.2918,6.3261,300800.0
2007-11-20 11:30:00,9.2,9.25,9.15,9.17,275200.0,6.3261,6.3605,6.2918,6.3055,275200.0
2007-11-20 12:00:00,9.17,9.24,9.13,9.2,288000.0,6.3055,6.3536,6.278,6.3261,288000.0
2007-11-20 12:30:00,9.2,9.21,9.16,9.2,221200.0,6.3261,6.333,6.2986,6.3261,221200.0
2007-11-20 13:00:00,9.19,9.24,9.15,9.21,397200.0,6.3193,6.3536,6.2918,6.333,397200.0
2007-11-20 13:30:00,9.21,9.24,9.16,9.22,245600.0,6.333,6.3536,6.2986,6.3399,245600.0
2007-11-20 14:00:00,9.21,9.27,9.12,9.15,342400.0,6.333,6.3743,6.2711,6.2918,342400.0
2007-11-20 14:30:00,9.15,9.19,9.13,9.13,363200.0,6.2918,6.3193,6.278,6.278,363200.0
2007-11-20 15:00:00,9.13,9.21,9.12,9.15,573600.0,6.278,6.333,6.2711,6.2918,573600.0
2007-11-20 15:30:00,9.15,9.22,9.15,9.21,981600.0,6.2918,6.3399,6.2918,6.333,981600.0
2007-11-21 09:30:00,9.13,9.32,9.13,9.29,284000.0,6.278,6.4087,6.278,6.388,284000.0
2007-11-21 10:00:00,9.27,9.43,9.22,9.39,267600.0,6.3743,6.4843,6.3399,6.4568,267600.0
2007-11-21 10:30:00,9.37,9.47,9.36,9.43,206800.0,6.443,6.5118,6.4362,6.4843,206800.0
2007-11-21 11:00:00,9.43,9.43,9.36,9.39,182800.0,6.4843,6.4843,6.4362,6.4568,182800.0
2007-11-21 11:30:00,9.39,9.4,9.33,9.36,176000.0,6.4568,6.4637,6.4155,6.4362,176000.0
2007-11-21 12:00:00,9.36,9.39,9.3,9.38,209600.0,6.4362,6.4568,6.3949,6.4499,209600.0
2007-11-21 12:30:00,9.37,9.41,9.36,9.36,272000.0,6.443,6.4705,6.4362,6.4362,272000.0
2007-11-21 13:00:00,9.36,9.37,9.3,9.31,141200.0,6.4362,6.443,6.3949,6.4018,141200.0
2007-11-21 13:30:00,9.31,9.36,9.3,9.36,83200.0,6.4018,6.4362,6.3949,6.4362,83200.0
2007-11-21 14:00:00,9.37,9.38,9.34,9.37,154800.0,6.443,6.4499,6.4224,6.443,154800.0
2007-11-21 14:30:00,9.37,9.38,9.33,9.37,125600.0,6.443,6.4499,6.4155,6.443,125600.0
2007-11-21 15:00:00,9.37,9.38,9.27,9.29,158400.0,6.443,6.4499,6.3743,6.388,158400.0
2007-11-21 15:30:00,9.29,9.33,9.28,9.31,162000.0,6.388,6.4155,6.3811,6.4018,162000.0
2007-11-23 09:30:00,9.36,9.4,9.27,9.4,137600.0,6.4362,6.4637,6.3743,6.4637,137600.0
2007-11-23 10:00:00,9.4,9.42,9.36,9.37,354800.0,6.4637,6.4774,6.4362,6.443,354800.0
2007-11-23 10:30:00,9.36,9.38,9.33,9.37,103200.0,6.4362,6.4499,6.4155,6.443,103200.0
2007-11-23 11:00:00,9.37,9.42,9.35,9.41,114800.0,6.443,6.4774,6.4293,6.4705,114800.0
2007-11-23 11:30:00,9.42,9.47,9.41,9.45,226000.0,6.4774,6.5118,6.4705,6.498,226000.0
2007-11-23 12:00:00,9.46,9.49,9.45,9.49,171600.0,6.5049,6.5255,6.498,6.5255,171600.0
2007-11-23 12:30:00,9.49,9.49,9.42,9.43,188000.0,6.5255,6.5255,6.4774,6.4843,188000.0
2007-11-26 09:30:00,9.43,9.63,9.4,9.63,250800.0,6.4843,6.6218,6.4637,6.6218,250800.0
2007-11-26 10:00:00,9.63,9.67,9.62,9.64,256000.0,6.6218,6.6493,6.6149,6.6287,256000.0
2007-11-26 10:30:00,9.63,9.66,9.56,9.56,178800.0,6.6218,6.6424,6.5737,6.5737,178800.0
2007-11-26 11:00:00,9.57,9.58,9.53,9.56,110800.0,6.5806,6.5874,6.5531,6.5737,110800.0
2007-11-26 11:30:00,9.56,9.61,9.56,9.59,107200.0,6.5737,6.6081,6.5737,6.5943,107200.0
2007-11-26 12:00:00,9.59,9.61,9.56,9.6,71600.0,6.5943,6.6081,6.5737,6.6012,71600.0
2007-11-26 12:30:00,9.6,9.61,9.56,9.58,63200.0,6.6012,6.6081,6.5737,6.5874,63200.0
2007-11-26 13:00:00,9.58,9.59,9.52,9.52,106800.0,6.5874,6.5943,6.5462,6.5462,106800.0
2007-11-26 13:30:00,9.52,9.56,9.52,9.53,96400.0,6.5462,6.5737,6.5462,6.5531,96400.0
2007-11-26 14:00:00,9.53,9.62,9.53,9.61,172000.0,6.5531,6.6149,6.5531,6.6081,172000.0
2007-11-26 14:30:00,9.61,9.63,9.6,9.6,109600.0,6.6081,6.6218,6.6012,6.6012,109600.0
2007-11-26 15:00:00,9.6,9.6,9.56,9.58,127600.0,6.6012,6.6012,6.5737,6.5874,127600.0
2007-11-26 15:30:00,9.57,9.58,9.5,9.51,174000.0,6.5806,6.5874,6.5324,6.5393,174000.0
2007-11-27 09:30:00,9.58,9.64,9.5,9.63,91200.0,6.5874,6.6287,6.5324,6.6218,91200.0
2007-11-27 10:00:00,9.63,9.64,9.58,9.61,170400.0,6.6218,6.6287,6.5874,6.6081,170400.0
2007-11-27 10:30:00,9.61,9.7,9.61,9.68,169600.0,6.6081,6.6699,6.6081,6.6562,169600.0
2007-11-27 11:00:00,9.69,9.69,9.63,9.63,82800.0,6.6631,6.6631,6.6218,6.6218,82800.0
2007-11-27 11:30:00,9.63,9.63,9.59,9.59,74000.0,6.6218,6.6218,6.5943,6.5943,74000.0
2007-11-27 12:00:00,9.6,9.6,9.56,9.59,71200.0,6.6012,6.6012,6.5737,6.5943,71200.0
2007-11-27 12:30:00,9.59,9.62,9.59,9.59,34800.0,6.5943,6.6149,6.5943,6.5943,34800.0
2007-11-27 13:00:00,9.6,9.63,9.57,9.62,75200.0,6.6012,6.6218,6.5806,6.6149,75200.0
2007-11-27 13:30:00,9.63,9.64,9.6,9.61,52400.0,6.6218,6.6287,6.6012,6.6081,52400.0
2007-11-27 14:00:00,9.62,9.63,9.59,9.62,59600.0,6.6149,6.6218,6.5943,6.6149,59600.0
2007-11-27 14:30:00,9.62,9.62,9.56,9.56,132000.0,6.6149,6.6149,6.5737,6.5737,132000.0
2007-11-27 15:00:00,9.56,9.61,9.56,9.58,127600.0,6.5737,6.6081,6.5737,6.5874,127600.0
2007-11-27 15:30:00,9.58,9.67,9.58,9.65,245600.0,6.5874,6.6493,6.5874,6.6356,245600.0
2007-11-28 09:30:00,9.75,9.75,9.67,9.68,128400.0,6.7043,6.7043,6.6493,6.6562,128400.0
2007-11-28 10:00:00,9.68,9.7,9.66,9.67,154000.0,6.6562,6.6699,6.6424,6.6493,154000.0
2007-11-28 10:30:00,9.67,9.71,9.67,9.71,140400.0,6.6493,6.6768,6.6493,6.6768,140400.0
2007-11-28 11:00:00,9.71,9.74,9.71,9.73,65600.0,6.6768,6.6975,6.6768,6.6906,65600.0
2007-11-28 11:30:00,9.74,9.8,9.73,9.78,101600.0,6.6975,6.7387,6.6906,6.725,101600.0
2007-11-28 12:00:00,9.79,9.79,9.74,9.76,105200.0,6.7318,6.7318,6.6975,6.7112,105200.0
2007-11-28 12:30:00,9.76,9.77,9.75,9.76,87600.0,6.7112,6.7181,6.7043,6.7112,87600.0
2007-11-28 13:00:00,9.76,9.78,9.75,9.77,58400.0,6.7112,6.725,6.7043,6.7181,58400.0
2007-11-28 13:30:00,9.78,9.82,9.77,9.8,103200.0,6.725,6.7525,6.7181,6.7387,103200.0
2007-11-28 14:00:00,9.81,9.88,9.8,9.87,206000.0,6.7456,6.7937,6.7387,6.7868,206000.0
2007-11-28 14:30:00,9.87,9.95,9.86,9.91,290800.0,6.7868,6.8419,6.78,6.8143,290800.0
2007-11-28 15:00:00,9.92,9.93,9.89,9.9,136800.0,6.8212,6.8281,6.8006,6.8075,136800.0
2007-11-28 15:30:00,9.89,9.9,9.86,9.9,154400.0,6.8006,6.8075,6.78,6.8075,154400.0
2007-11-29 09:30:00,9.85,9.88,9.81,9.88,126000.0,6.7731,6.7937,6.7456,6.7937,126000.0
2007-11-29 10:00:00,9.86,9.87,9.82,9.86,83200.0,6.78,6.7868,6.7525,6.78,83200.0
2007-11-29 10:30:00,9.86,9.91,9.86,9.9,144000.0,6.78,6.8143,6.78,6.8075,144000.0
2007-11-29 11:00:00,9.9,9.95,9.88,9.91,96400.0,6.8075,6.8419,6.7937,6.8143,96400.0
2007-11-29 11:30:00,9.91,9.95,9.9,9.93,104400.0,6.8143,6.8419,6.8075,6.8281,104400.0
2007-11-29 12:00:00,9.92,9.94,9.92,9.93,90000.0,6.8212,6.835,6.8212,6.8281,90000.0
2007-11-29 12:30:00,9.93,9.94,9.91,9.91,68400.0,6.8281,6.835,6.8143,6.8143,68400.0
2007-11-29 13:00:00,9.91,9.93,9.87,9.89,127200.0,6.8143,6.8281,6.7868,6.8006,127200.0
2007-11-29 13:30:00,9.9,9.91,9.88,9.91,78400.0,6.8075,6.8143,6.7937,6.8143,78400.0
2007-11-29 14:00:00,9.91,9.95,9.9,9.94,92400.0,6.8143,6.8419,6.8075,6.835,92400.0
2007-11-29 14:30:00,9.94,9.97,9.93,9.95,243200.0,6.835,6.8556,6.8281,6.8419,243200.0
2007-11-29 15:00:00,9.95,9.95,9.93,9.94,190000.0,6.8419,6.8419,6.8281,6.835,190000.0
2007-11-29 15:30:00,9.94,9.96,9.93,9.95,252800.0,6.835,6.8487,6.8281,6.8419,252800.0
2007-11-30 09:30:00,10.02,10.09,9.97,10.05,108800.0,6.89,6.9381,6.8556,6.9106,108800.0
2007-11-30 10:00:00,10.05,10.06,10.01,10.04,185200.0,6.9106,6.9175,6.8831,6.9037,185200.0
2007-11-30 10:30:00,10.03,10.05,10.02,10.05,113600.0,6.8969,6.9106,6.89,6.9106,113600.0
2007-11-30 11:00:00,10.05,10.05,10.02,10.03,71600.0,6.9106,6.9106,6.89,6.8969,71600.0
2007-11-30 11:30:00,10.03,10.06,10.03,10.05,74000.0,6.8969,6.9175,6.8969,6.9106,74000.0
2007-11-30 12:00:00,10.05,10.06,10.02,10.04,110400.0,6.9106,6.9175,6.89,6.9037,110400.0
2007-11-30 12:30:00,10.03,10.03,9.99,10.01,82000.0,6.8969,6.8969,6.8694,6.8831,82000.0
2007-11-30 13:00:00,10.01,10.02,9.99,10.01,46800.0,6.8831,6.89,6.8694,6.8831,46800.0
2007-11-30 13:30:00,10.01,10.03,9.96,9.97,147200.0,6.8831,6.8969,6.8487,6.8556,147200.0
2007-11-30 14:00:00,9.97,9.98,9.94,9.96,117600.0,6.8556,6.8625,6.835,6.8487,117600.0
2007-11-30 14:30:00,9.96,9.97,9.91,9.92,174000.0,6.8487,6.8556,6.8143,6.8212,174000.0
2007-11-30 15:00:00,9.93,9.94,9.9,9.94,139600.0,6.8281,6.835,6.8075,6.835,139600.0
2007-11-30 15:30:00,9.94,9.97,9.93,9.94,260400.0,6.835,6.8556,6.8281,6.835,260400.0
2007-12-03 09:30:00,9.88,9.91,9.82,9.88,139600.0,6.7937,6.8143,6.7525,6.7937,139600.0
2007-12-03 10:00:00,9.88,9.94,9.88,9.92,58800.0,6.7937,6.835,6.7937,6.8212,58800.0
2007-12-03 10:30:00,9.94,9.95,9.92,9.94,76400.0,6.835,6.8419,6.8212,6.835,76400.0
2007-12-03 11:00:00,9.94,9.97,9.92,9.97,53200.0,6.835,6.8556,6.8212,6.8556,53200.0
2007-12-03 11:30:00,9.96,9.97,9.94,9.96,44800.0,6.8487,6.8556,6.835,6.8487,44800.0
2007-12-03 12:00:00,9.96,9.96,9.94,9.95,31200.0,6.8487,6.8487,6.835,6.8419,31200.0
2007-12-03 12:30:00,9.95,9.96,9.94,9.94,35600.0,6.8419,6.8487,6.835,6.835,35600.0
2007-12-03 13:00:00,9.93,9.94,9.92,9.93,32000.0,6.8281,6.835,6.8212,6.8281,32000.0
2007-12-03 13:30:00,9.92,9.92,9.88,9.89,102000.0,6.8212,6.8212,6.7937,6.8006,102000.0
2007-12-03 14:00:00,9.9,9.91,9.89,9.9,73600.0,6.8075,6.8143,6.8006,6.8075,73600.0
2007-12-03 14:30:00,9.9,9.92,9.9,9.91,71200.0,6.8075,6.8212,6.8075,6.8143,71200.0
2007-12-03 15:00:00,9.91,9.94,9.9,9.92,120000.0,6.8143,6.835,6.8075,6.8212,120000.0
2007-12-03 15:30:00,9.92,9.92,9.9,9.91,154400.0,6.8212,6.8212,6.8075,6.8143,154400.0
2007-12-04 09:30:00,9.84,9.97,9.84,9.97,122800.0,6.7662,6.8556,6.7662,6.8556,122800.0
2007-12-04 10:00:00,9.97,10.03,9.94,10.01,117200.0,6.8556,6.8969,6.835,6.8831,117200.0
2007-12-04 10:30:00,10.01,10.02,9.99,10.01,101200.0,6.8831,6.89,6.8694,6.8831,101200.0
2007-12-04 11:00:00,10.0,10.03,10.0,10.0,63600.0,6.8762,6.8969,6.8762,6.8762,63600.0
2007-12-04 11:30:00,10.0,10.02,9.97,10.01,129600.0,6.8762,6.89,6.8556,6.8831,129600.0
2007-12-04 12:00:00,10.02,10.08,10.01,10.08,88000.0,6.89,6.9312,6.8831,6.9312,88000.0
2007-12-04 12:30:00,10.08,10.08,10.05,10.06,54800.0,6.9312,6.9312,6.9106,6.9175,54800.0
2007-12-04 13:00:00,10.07,10.07,10.03,10.04,60400.0,6.9244,6.9244,6.8969,6.9037,60400.0
2007-12-04 13:30:00,10.03,10.04,10.01,10.03,80000.0,6.8969,6.9037,6.8831,6.8969,80000.0
2007-12-04 14:00:00,10.03,10.03,10.01,10.02,72400.0,6.8969,6.8969,6.8831,6.89,72400.0
2007-12-04 14:30:00,10.02,10.06,10.02,10.05,100000.0,6.89,6.9175,6.89,6.9106,100000.0
2007-12-04 15:00:00,10.06,10.08,10.05,10.06,110400.0,6.9175,6.9312,6.9106,6.9175,110400.0
2007-12-04 15:30:00,10.06,10.07,10.04,10.04,159600.0,6.9175,6.9244,6.9037,6.9037,159600.0
2007-12-05 09:30:00,10.13,10.13,10.01,10.08,280400.0,6.9656,6.9656,6.8831,6.9312,280400.0
2007-12-05 10:00:00,10.09,10.13,10.08,10.1,80000.0,6.9381,6.9656,6.9312,6.945,80000.0
2007-12-05 10:30:00,10.1,10.1,10.08,10.09,46000.0,6.945,6.945,6.9312,6.9381,46000.0
2007-12-05 11:00:00,10.08,10.11,10.08,10.1,74400.0,6.9312,6.9519,6.9312,6.945,74400.0
2007-12-05 11:30:00,10.09,10.1,10.08,10.09,30800.0,6.9381,6.945,6.9312,6.9381,30800.0
2007-12-05 12:00:00,10.1,10.1,10.08,10.09,62400.0,6.945,6.945,6.9312,6.9381,62400.0
2007-12-05 12:30:00,10.09,10.09,10.03,10.06,246800.0,6.9381,6.9381,6.8969,6.9175,246800.0
2007-12-05 13:00:00,10.06,10.06,10.03,10.03,90800.0,6.9175,6.9175,6.8969,6.8969,90800.0
2007-12-05 13:30:00,10.03,10.05,9.98,10.02,198800.0,6.8969,6.9106,6.8625,6.89,198800.0
2007-12-05 14:00:00,10.01,10.01,9.98,10.01,208800.0,6.8831,6.8831,6.8625,6.8831,208800.0
2007-12-05 14:30:00,10.01,10.02,10.0,10.01,61600.0,6.8831,6.89,6.8762,6.8831,61600.0
2007-12-05 15:00:00,10.02,10.02,9.96,9.97,156400.0,6.89,6.89,6.8487,6.8556,156400.0
2007-12-05 15:30:00,9.97,10.01,9.97,10.0,251200.0,6.8556,6.8831,6.8556,6.8762,251200.0
2007-12-06 09:30:00,9.92,10.08,9.9,10.06,148800.0,6.8212,6.9312,6.8075,6.9175,148800.0
2007-12-06 10:00:00,10.06,10.07,10.05,10.06,119600.0,6.9175,6.9244,6.9106,6.9175,119600.0
2007-12-06 10:30:00,10.06,10.07,10.04,10.07,113600.0,6.9175,6.9244,6.9037,6.9244,113600.0
2007-12-06 11:00:00,10.08,10.08,10.06,10.06,112000.0,6.9312,6.9312,6.9175,6.9175,112000.0
2007-12-06 11:30:00,10.06,10.07,10.01,10.03,90800.0,6.9175,6.9244,6.8831,6.8969,90800.0
2007-12-06 12:00:00,10.02,10.04,10.02,10.04,93200.0,6.89,6.9037,6.89,6.9037,93200.0
2007-12-06 12:30:00,10.04,10.05,10.02,10.02,110800.0,6.9037,6.9106,6.89,6.89,110800.0
2007-12-06 13:00:00,10.02,10.04,10.02,10.02,128400.0,6.89,6.9037,6.89,6.89,128400.0
2007-12-06 13:30:00,10.02,10.03,10.01,10.01,197600.0,6.89,6.8969,6.8831,6.8831,197600.0
2007-12-06 14:00:00,10.02,10.04,10.01,10.02,122400.0,6.89,6.9037,6.8831,6.89,122400.0
2007-12-06 14:30:00,10.02,10.04,10.02,10.02,267600.0,6.89,6.9037,6.89,6.89,267600.0
2007-12-06 15:00:00,10.02,10.03,10.02,10.02,118400.0,6.89,6.8969,6.89,6.89,118400.0
2007-12-06 15:30:00,10.02,10.05,10.02,10.03,207600.0,6.89,6.9106,6.89,6.8969,207600.0
2007-12-07 09:30:00,10.0,10.1,9.99,10.06,188400.0,6.8762,6.945,6.8694,6.9175,188400.0
2007-12-07 10:00:00,10.06,10.08,10.03,10.04,120000.0,6.9175,6.9312,6.8969,6.9037,120000.0
2007-12-07 10:30:00,10.05,10.07,10.05,10.06,64800.0,6.9106,6.9244,6.9106,6.9175,64800.0
2007-12-07 11:00:00,10.06,10.1,10.06,10.09,93200.0,6.9175,6.945,6.9175,6.9381,93200.0
2007-12-07 11:30:00,10.09,10.1,10.07,10.08,76000.0,6.9381,6.945,6.9244,6.9312,76000.0
2007-12-07 12:00:00,10.08,10.09,10.06,10.08,78000.0,6.9312,6.9381,6.9175,6.9312,78000.0
2007-12-07 12:30:00,10.08,10.09,10.08,10.09,35200.0,6.9312,6.9381,6.9312,6.9381,35200.0
2007-12-07 13:00:00,10.08,10.09,10.07,10.07,90800.0,6.9312,6.9381,6.9244,6.9244,90800.0
2007-12-07 13:30:00,10.07,10.09,10.06,10.08,40400.0,6.9244,6.9381,6.9175,6.9312,40400.0
2007-12-07 14:00:00,10.08,10.08,10.06,10.07,53600.0,6.9312,6.9312,6.9175,6.9244,53600.0
2007-12-07 14:30:00,10.07,10.08,10.07,10.08,58800.0,6.9244,6.9312,6.9244,6.9312,58800.0
2007-12-07 15:00:00,10.08,10.08,10.07,10.07,117200.0,6.9312,6.9312,6.9244,6.9244,117200.0
2007-12-07 15:30:00,10.07,10.07,10.05,10.07,177600.0,6.9244,6.9244,6.9106,6.9244,177600.0
2007-12-10 09:30:00,10.05,10.05,10.02,10.03,52400.0,6.9106,6.9106,6.89,6.8969,52400.0
2007-12-10 10:00:00,10.03,10.06,10.03,10.06,85600.0,6.8969,6.9175,6.8969,6.9175,85600.0
2007-12-10 10:30:00,10.05,10.09,10.05,10.08,292400.0,6.9106,6.9381,6.9106,6.9312,292400.0
2007-12-10 11:00:00,10.08,10.08,10.05,10.06,335200.0,6.9312,6.9312,6.9106,6.9175,335200.0
2007-12-10 11:30:00,10.06,10.09,10.06,10.08,128800.0,6.9175,6.9381,6.9175,6.9312,128800.0
2007-12-10 12:00:00,10.08,10.09,10.05,10.05,114400.0,6.9312,6.9381,6.9106,6.9106,114400.0
2007-12-10 12:30:00,10.06,10.08,10.05,10.06,54000.0,6.9175,6.9312,6.9106,6.9175,54000.0
2007-12-10 13:00:00,10.06,10.08,10.06,10.07,48000.0,6.9175,6.9312,6.9175,6.9244,48000.0
2007-12-10 13:30:00,10.07,10.08,10.02,10.03,114000.0,6.9244,6.9312,6.89,6.8969,114000.0
2007-12-10 14:00:00,10.03,10.05,10.01,10.04,154000.0,6.8969,6.9106,6.8831,6.9037,154000.0
2007-12-10 14:30:00,10.04,10.06,10.03,10.03,41600.0,6.9037,6.9175,6.8969,6.8969,41600.0
2007-12-10 15:00:00,10.04,10.08,10.03,10.04,65200.0,6.9037,6.9312,6.8969,6.9037,65200.0
2007-12-10 15:30:00,10.04,10.07,10.04,10.07,112000.0,6.9037,6.9244,6.9037,6.9244,112000.0
2007-12-11 09:30:00,10.09,10.11,10.05,10.11,94800.0,6.9381,6.9519,6.9106,6.9519,94800.0
2007-12-11 10:00:00,10.11,10.12,10.09,10.1,86800.0,6.9519,6.9587,6.9381,6.945,86800.0
2007-12-11 10:30:00,10.11,10.13,10.1,10.12,83600.0,6.9519,6.9656,6.945,6.9587,83600.0
2007-12-11 11:00:00,10.12,10.12,10.1,10.11,51200.0,6.9587,6.9587,6.945,6.9519,51200.0
2007-12-11 11:30:00,10.11,10.12,10.1,10.11,28000.0,6.9519,6.9587,6.945,6.9519,28000.0
2007-12-11 12:00:00,10.11,10.12,10.1,10.12,24000.0,6.9519,6.9587,6.945,6.9587,24000.0
2007-12-11 12:30:00,10.12,10.14,10.11,10.12,51200.0,6.9587,6.9725,6.9519,6.9587,51200.0
2007-12-11 13:00:00,10.12,10.13,10.12,10.12,74400.0,6.9587,6.9656,6.9587,6.9587,74400.0
2007-12-11 13:30:00,10.12,10.13,10.08,10.11,44400.0,6.9587,6.9656,6.9312,6.9519,44400.0
2007-12-11 14:00:00,10.11,10.11,10.0,10.02,88800.0,6.9519,6.9519,6.8762,6.89,88800.0
2007-12-11 14:30:00,10.01,10.02,9.97,10.01,111200.0,6.8831,6.89,6.8556,6.8831,111200.0
2007-12-11 15:00:00,10.02,10.02,9.95,9.97,138800.0,6.89,6.89,6.8419,6.8556,138800.0
2007-12-11 15:30:00,9.97,9.98,9.9,9.9,135200.0,6.8556,6.8625,6.8075,6.8075,135200.0
2007-12-12 09:30:00,10.11,10.11,10.01,10.04,78000.0,6.9519,6.9519,6.8831,6.9037,78000.0
2007-12-12 10:00:00,10.06,10.06,9.97,10.02,114400.0,6.9175,6.9175,6.8556,6.89,114400.0
2007-12-12 10:30:00,10.02,10.02,9.99,10.0,56400.0,6.89,6.89,6.8694,6.8762,56400.0
2007-12-12 11:00:00,10.0,10.03,9.99,10.01,69600.0,6.8762,6.8969,6.8694,6.8831,69600.0
2007-12-12 11:30:00,10.01,10.1,10.01,10.03,362800.0,6.8831,6.945,6.8831,6.8969,362800.0
2007-12-12 12:00:00,10.03,10.04,9.99,10.0,70800.0,6.8969,6.9037,6.8694,6.8762,70800.0
2007-12-12 12:30:00,10.0,10.0,9.96,9.97,229200.0,6.8762,6.8762,6.8487,6.8556,229200.0
2007-12-12 13:00:00,9.97,10.01,9.94,9.94,160800.0,6.8556,6.8831,6.835,6.835,160800.0
2007-12-12 13:30:00,9.95,9.96,9.94,9.96,110000.0,6.8419,6.8487,6.835,6.8487,110000.0
2007-12-12 14:00:00,9.96,9.96,9.89,9.9,260800.0,6.8487,6.8487,6.8006,6.8075,260800.0
2007-12-12 14:30:00,9.9,9.95,9.88,9.93,115200.0,6.8075,6.8419,6.7937,6.8281,115200.0
2007-12-12 15:00:00,9.93,9.93,9.89,9.9,134800.0,6.8281,6.8281,6.8006,6.8075,134800.0
2007-12-12 15:30:00,9.9,9.9,9.85,9.89,390400.0,6.8075,6.8075,6.7731,6.8006,390400.0
2007-12-13 09:30:00,9.8,9.96,9.8,9.93,181200.0,6.7387,6.8487,6.7387,6.8281,181200.0
2007-12-13 10:00:00,9.93,10.01,9.93,9.96,112400.0,6.8281,6.8831,6.8281,6.8487,112400.0
2007-12-13 10:30:00,9.96,10.02,9.95,9.99,128800.0,6.8487,6.89,6.8419,6.8694,128800.0
2007-12-13 11:00:00,10.0,10.09,10.0,10.09,190000.0,6.8762,6.9381,6.8762,6.9381,190000.0
2007-12-13 11:30:00,10.09,10.13,10.08,10.12,140800.0,6.9381,6.9656,6.9312,6.9587,140800.0
2007-12-13 12:00:00,10.12,10.14,10.11,10.11,186800.0,6.9587,6.9725,6.9519,6.9519,186800.0
2007-12-13 12:30:00,10.11,10.14,10.11,10.13,104000.0,6.9519,6.9725,6.9519,6.9656,104000.0
2007-12-13 13:00:00,10.13,10.13,10.09,10.11,94000.0,6.9656,6.9656,6.9381,6.9519,94000.0
2007-12-13 13:30:00,10.11,10.12,10.08,10.12,136400.0,6.9519,6.9587,6.9312,6.9587,136400.0
2007-12-13 14:00:00,10.12,10.17,10.1,10.11,272000.0,6.9587,6.9931,6.945,6.9519,272000.0
2007-12-13 14:30:00,10.12,10.13,10.1,10.13,186000.0,6.9587,6.9656,6.945,6.9656,186000.0
2007-12-13 15:00:00,10.13,10.16,10.12,10.15,156800.0,6.9656,6.9863,6.9587,6.9794,156800.0
2007-12-13 15:30:00,10.16,10.23,10.15,10.2,356800.0,6.9863,7.0344,6.9794,7.0138,356800.0
2007-12-14 09:30:00,10.1,10.11,10.03,10.05,173600.0,6.945,6.9519,6.8969,6.9106,173600.0
2007-12-14 10:00:00,10.04,10.06,10.03,10.04,131200.0,6.9037,6.9175,6.8969,6.9037,131200.0
2007-12-14 10:30:00,10.04,10.09,10.02,10.06,146400.0,6.9037,6.9381,6.89,6.9175,146400.0
2007-12-14 11:00:00,10.06,10.06,10.01,10.01,82000.0,6.9175,6.9175,6.8831,6.8831,82000.0
2007-12-14 11:30:00,10.01,10.01,9.98,9.99,65200.0,6.8831,6.8831,6.8625,6.8694,65200.0
2007-12-14 12:00:00,9.99,10.0,9.97,9.97,62800.0,6.8694,6.8762,6.8556,6.8556,62800.0
2007-12-14 12:30:00,9.97,10.0,9.96,9.99,47600.0,6.8556,6.8762,6.8487,6.8694,47600.0
2007-12-14 13:00:00,9.99,10.01,9.98,10.0,65600.0,6.8694,6.8831,6.8625,6.8762,65600.0
2007-12-14 13:30:00,10.0,10.02,9.99,10.02,77200.0,6.8762,6.89,6.8694,6.89,77200.0
2007-12-14 14:00:00,10.02,10.02,9.98,9.98,94400.0,6.89,6.89,6.8625,6.8625,94400.0
2007-12-14 14:30:00,9.98,9.99,9.93,9.95,143200.0,6.8625,6.8694,6.8281,6.8419,143200.0
2007-12-14 15:00:00,9.95,9.96,9.93,9.94,80000.0,6.8419,6.8487,6.8281,6.835,80000.0
2007-12-14 15:30:00,9.94,9.98,9.91,9.92,134400.0,6.835,6.8625,6.8143,6.8212,134400.0
2007-12-17 09:30:00,9.89,9.91,9.88,9.89,126400.0,6.8006,6.8143,6.7937,6.8006,126400.0
2007-12-17 10:00:00,9.89,9.97,9.89,9.97,129200.0,6.8006,6.8556,6.8006,6.8556,129200.0
2007-12-17 10:30:00,9.96,9.98,9.94,9.97,82400.0,6.8487,6.8625,6.835,6.8556,82400.0
2007-12-17 11:00:00,9.97,9.97,9.96,9.97,51600.0,6.8556,6.8556,6.8487,6.8556,51600.0
2007-12-17 11:30:00,9.97,9.99,9.97,9.99,45200.0,6.8556,6.8694,6.8556,6.8694,45200.0
2007-12-17 12:00:00,9.99,10.0,9.98,9.99,32400.0,6.8694,6.8762,6.8625,6.8694,32400.0
2007-12-17 12:30:00,9.99,10.01,9.99,10.01,52400.0,6.8694,6.8831,6.8694,6.8831,52400.0
2007-12-17 13:00:00,10.02,10.02,9.97,9.99,56000.0,6.89,6.89,6.8556,6.8694,56000.0
2007-12-17 13:30:00,9.99,9.99,9.94,9.94,59600.0,6.8694,6.8694,6.835,6.835,59600.0
2007-12-17 14:00:00,9.94,9.97,9.94,9.97,41600.0,6.835,6.8556,6.835,6.8556,41600.0
2007-12-17 14:30:00,9.97,9.98,9.95,9.97,42400.0,6.8556,6.8625,6.8419,6.8556,42400.0
2007-12-17 15:00:00,9.97,9.98,9.96,9.97,100000.0,6.8556,6.8625,6.8487,6.8556,100000.0
2007-12-17 15:30:00,9.97,10.01,9.95,9.96,197200.0,6.8556,6.8831,6.8419,6.8487,197200.0
2007-12-18 09:30:00,10.01,10.03,9.96,9.99,76400.0,6.8831,6.8969,6.8487,6.8694,76400.0
2007-12-18 10:00:00,9.99,10.0,9.92,9.93,133200.0,6.8694,6.8762,6.8212,6.8281,133200.0
2007-12-18 10:30:00,9.93,9.93,9.88,9.93,207200.0,6.8281,6.8281,6.7937,6.8281,207200.0
2007-12-18 11:00:00,9.92,9.95,9.9,9.95,123200.0,6.8212,6.8419,6.8075,6.8419,123200.0
2007-12-18 11:30:00,9.94,9.96,9.94,9.95,63600.0,6.835,6.8487,6.835,6.8419,63600.0
2007-12-18 12:00:00,9.95,9.96,9.94,9.95,90400.0,6.8419,6.8487,6.835,6.8419,90400.0
2007-12-18 12:30:00,9.95,9.97,9.95,9.96,104400.0,6.8419,6.8556,6.8419,6.8487,104400.0
2007-12-18 13:00:00,9.96,9.98,9.95,9.98,126000.0,6.8487,6.8625,6.8419,6.8625,126000.0
2007-12-18 13:30:00,9.97,10.02,9.97,10.02,91200.0,6.8556,6.89,6.8556,6.89,91200.0
2007-12-18 14:00:00,10.02,10.04,10.0,10.0,239200.0,6.89,6.9037,6.8762,6.8762,239200.0
2007-12-18 14:30:00,10.0,10.01,10.0,10.0,96400.0,6.8762,6.8831,6.8762,6.8762,96400.0
2007-12-18 15:00:00,10.01,10.02,9.99,10.0,286000.0,6.8831,6.89,6.8694,6.8762,286000.0
2007-12-18 15:30:00,9.99,10.02,9.99,9.99,262400.0,6.8694,6.89,6.8694,6.8694,262400.0
2007-12-19 09:30:00,10.01,10.07,10.0,10.06,113600.0,6.8831,6.9244,6.8762,6.9175,113600.0
2007-12-19 10:00:00,10.07,10.08,10.05,10.06,62800.0,6.9244,6.9312,6.9106,6.9175,62800.0
2007-12-19 10:30:00,10.06,10.08,10.06,10.06,60800.0,6.9175,6.9312,6.9175,6.9175,60800.0
2007-12-19 11:00:00,10.06,10.08,10.06,10.08,75200.0,6.9175,6.9312,6.9175,6.9312,75200.0
2007-12-19 11:30:00,10.08,10.09,10.07,10.07,72400.0,6.9312,6.9381,6.9244,6.9244,72400.0
2007-12-19 12:00:00,10.08,10.09,10.08,10.09,43200.0,6.9312,6.9381,6.9312,6.9381,43200.0
2007-12-19 12:30:00,10.09,10.1,10.08,10.1,54400.0,6.9381,6.945,6.9312,6.945,54400.0
2007-12-19 13:00:00,10.1,10.11,10.09,10.11,61600.0,6.945,6.9519,6.9381,6.9519,61600.0
2007-12-19 13:30:00,10.11,10.13,10.11,10.13,87200.0,6.9519,6.9656,6.9519,6.9656,87200.0
2007-12-19 14:00:00,10.13,10.18,10.13,10.16,125200.0,6.9656,7.0,6.9656,6.9863,125200.0
2007-12-19 14:30:00,10.16,10.2,10.16,10.19,132400.0,6.9863,7.0138,6.9863,7.0069,132400.0
2007-12-19 15:00:00,10.19,10.21,10.16,10.16,119200.0,7.0069,7.0206,6.9863,6.9863,119200.0
2007-12-19 15:30:00,10.15,10.16,10.12,10.12,194000.0,6.9794,6.9863,6.9587,6.9587,194000.0
2007-12-20 09:30:00,10.21,10.21,10.18,10.18,76000.0,7.0206,7.0206,7.0,7.0,76000.0
2007-12-20 10:00:00,10.18,10.19,10.15,10.17,58400.0,7.0,7.0069,6.9794,6.9931,58400.0
2007-12-20 10:30:00,10.17,10.18,10.15,10.16,88000.0,6.9931,7.0,6.9794,6.9863,88000.0
2007-12-20 11:00:00,10.16,10.18,10.15,10.18,59200.0,6.9863,7.0,6.9794,7.0,59200.0
2007-12-20 11:30:00,10.17,10.18,10.15,10.15,52800.0,6.9931,7.0,6.9794,6.9794,52800.0
2007-12-20 12:00:00,10.15,10.17,10.15,10.17,31600.0,6.9794,6.9931,6.9794,6.9931,31600.0
2007-12-20 12:30:00,10.16,10.2,10.16,10.2,62800.0,6.9863,7.0138,6.9863,7.0138,62800.0
2007-12-20 13:00:00,10.19,10.2,10.18,10.2,71200.0,7.0069,7.0138,7.0,7.0138,71200.0
2007-12-20 13:30:00,10.19,10.2,10.18,10.19,76400.0,7.0069,7.0138,7.0,7.0069,76400.0
2007-12-20 14:00:00,10.19,10.21,10.18,10.21,125600.0,7.0069,7.0206,7.0,7.0206,125600.0
2007-12-20 14:30:00,10.21,10.23,10.19,10.2,96800.0,7.0206,7.0344,7.0069,7.0138,96800.0
2007-12-20 15:00:00,10.2,10.21,10.19,10.21,100000.0,7.0138,7.0206,7.0069,7.0206,100000.0
2007-12-20 15:30:00,10.2,10.25,10.2,10.25,239600.0,7.0138,7.0481,7.0138,7.0481,239600.0
2007-12-21 09:30:00,10.39,10.44,10.36,10.38,828400.0,7.1444,7.1788,7.1238,7.1375,828400.0
2007-12-21 10:00:00,10.39,10.39,10.33,10.33,134000.0,7.1444,7.1444,7.1032,7.1032,134000.0
2007-12-21 10:30:00,10.34,10.35,10.33,10.34,101200.0,7.11,7.1169,7.1032,7.11,101200.0
2007-12-21 11:00:00,10.33,10.34,10.32,10.33,107200.0,7.1032,7.11,7.0963,7.1032,107200.0
2007-12-21 11:30:00,10.33,10.33,10.31,10.33,52000.0,7.1032,7.1032,7.0894,7.1032,52000.0
2007-12-21 12:00:00,10.32,10.33,10.31,10.32,42000.0,7.0963,7.1032,7.0894,7.0963,42000.0
2007-12-21 12:30:00,10.32,10.33,10.31,10.31,76800.0,7.0963,7.1032,7.0894,7.0894,76800.0
2007-12-21 13:00:00,10.32,10.33,10.31,10.32,83600.0,7.0963,7.1032,7.0894,7.0963,83600.0
2007-12-21 13:30:00,10.32,10.32,10.3,10.31,75200.0,7.0963,7.0963,7.0825,7.0894,75200.0
2007-12-21 14:00:00,10.31,10.33,10.29,10.32,155200.0,7.0894,7.1032,7.0756,7.0963,155200.0
2007-12-21 14:30:00,10.32,10.34,10.32,10.34,44800.0,7.0963,7.11,7.0963,7.11,44800.0
2007-12-21 15:00:00,10.34,10.35,10.32,10.33,136400.0,7.11,7.1169,7.0963,7.1032,136400.0
2007-12-21 15:30:00,10.33,10.35,10.32,10.35,212000.0,7.1032,7.1169,7.0963,7.1169,212000.0
2007-12-24 09:30:00,10.37,10.43,10.34,10.38,55600.0,7.1307,7.1719,7.11,7.1375,55600.0
2007-12-24 10:00:00,10.38,10.4,10.36,10.38,57200.0,7.1375,7.1513,7.1238,7.1375,57200.0
2007-12-24 10:30:00,10.38,10.4,10.37,10.39,37600.0,7.1375,7.1513,7.1307,7.1444,37600.0
2007-12-24 11:00:00,10.39,10.39,10.36,10.37,22000.0,7.1444,7.1444,7.1238,7.1307,22000.0
2007-12-24 11:30:00,10.37,10.37,10.36,10.36,20800.0,7.1307,7.1307,7.1238,7.1238,20800.0
2007-12-24 12:00:00,10.37,10.39,10.36,10.38,66400.0,7.1307,7.1444,7.1238,7.1375,66400.0
2007-12-24 12:30:00,10.38,10.44,10.38,10.43,77600.0,7.1375,7.1788,7.1375,7.1719,77600.0
2007-12-24 13:00:00,10.43,10.43,10.43,10.43,3200.0,7.1719,7.1719,7.1719,7.1719,3200.0
2007-12-24 13:30:00,10.43,10.43,10.43,10.43,0.0,7.1719,7.1719,7.1719,7.1719,0.0
2007-12-24 14:00:00,10.43,10.43,10.43,10.43,0.0,7.1719,7.1719,7.1719,7.1719,0.0
2007-12-24 14:30:00,10.43,10.43,10.43,10.43,0.0,7.1719,7.1719,7.1719,7.1719,0.0
2007-12-24 15:00:00,10.43,10.43,10.43,10.43,0.0,7.1719,7.1719,7.1719,7.1719,0.0
2007-12-24 15:30:00,10.43,10.43,10.43,10.43,0.0,7.1719,7.1719,7.1719,7.1719,0.0
2007-12-26 09:30:00,10.47,10.47,10.37,10.44,54800.0,7.1994,7.1994,7.1307,7.1788,54800.0
2007-12-26 10:00:00,10.44,10.46,10.39,10.41,60000.0,7.1788,7.1925,7.1444,7.1582,60000.0
2007-12-26 10:30:00,10.41,10.41,10.36,10.38,30000.0,7.1582,7.1582,7.1238,7.1375,30000.0
2007-12-26 11:00:00,10.38,10.4,10.38,10.4,35600.0,7.1375,7.1513,7.1375,7.1513,35600.0
2007-12-26 11:30:00,10.4,10.42,10.38,10.38,29200.0,7.1513,7.165,7.1375,7.1375,29200.0
2007-12-26 12:00:00,10.38,10.38,10.38,10.38,20000.0,7.1375,7.1375,7.1375,7.1375,20000.0
2007-12-26 12:30:00,10.38,10.41,10.38,10.4,30000.0,7.1375,7.1582,7.1375,7.1513,30000.0
2007-12-26 13:00:00,10.4,10.4,10.39,10.4,37600.0,7.1513,7.1513,7.1444,7.1513,37600.0
2007-12-26 13:30:00,10.4,10.4,10.37,10.37,28800.0,7.1513,7.1513,7.1307,7.1307,28800.0
2007-12-26 14:00:00,10.38,10.38,10.33,10.35,44800.0,7.1375,7.1375,7.1032,7.1169,44800.0
2007-12-26 14:30:00,10.36,10.36,10.31,10.32,63200.0,7.1238,7.1238,7.0894,7.0963,63200.0
2007-12-26 15:00:00,10.32,10.33,10.3,10.3,30400.0,7.0963,7.1032,7.0825,7.0825,30400.0
2007-12-26 15:30:00,10.3,10.34,10.29,10.33,124000.0,7.0825,7.11,7.0756,7.1032,124000.0
2007-12-27 09:30:00,10.33,10.36,10.31,10.32,34800.0,7.1032,7.1238,7.0894,7.0963,34800.0
2007-12-27 10:00:00,10.32,10.32,10.3,10.31,30000.0,7.0963,7.0963,7.0825,7.0894,30000.0
2007-12-27 10:30:00,10.31,10.31,10.27,10.28,54800.0,7.0894,7.0894,7.0619,7.0688,54800.0
2007-12-27 11:00:00,10.28,10.31,10.26,10.31,63200.0,7.0688,7.0894,7.055,7.0894,63200.0
2007-12-27 11:30:00,10.31,10.34,10.31,10.34,36000.0,7.0894,7.11,7.0894,7.11,36000.0
2007-12-27 12:00:00,10.34,10.34,10.31,10.33,62000.0,7.11,7.11,7.0894,7.1032,62000.0
2007-12-27 12:30:00,10.34,10.35,10.33,10.34,32800.0,7.11,7.1169,7.1032,7.11,32800.0
2007-12-27 13:00:00,10.34,10.36,10.34,10.36,42000.0,7.11,7.1238,7.11,7.1238,42000.0
2007-12-27 13:30:00,10.36,10.37,10.35,10.37,36800.0,7.1238,7.1307,7.1169,7.1307,36800.0
2007-12-27 14:00:00,10.36,10.38,10.36,10.38,70000.0,7.1238,7.1375,7.1238,7.1375,70000.0
2007-12-27 14:30:00,10.38,10.39,10.37,10.39,86000.0,7.1375,7.1444,7.1307,7.1444,86000.0
2007-12-27 15:00:00,10.4,10.41,10.4,10.4,83600.0,7.1513,7.1582,7.1513,7.1513,83600.0
2007-12-27 15:30:00,10.4,10.4,10.31,10.32,169200.0,7.1513,7.1513,7.0894,7.0963,169200.0
2007-12-28 09:30:00,10.31,10.39,10.3,10.32,45600.0,7.0894,7.1444,7.0825,7.0963,45600.0
2007-12-28 10:00:00,10.33,10.36,10.3,10.36,40000.0,7.1032,7.1238,7.0825,7.1238,40000.0
2007-12-28 10:30:00,10.36,10.36,10.36,10.36,4800.0,7.1238,7.1238,7.1238,7.1238,4800.0
2007-12-28 11:00:00,10.36,10.39,10.35,10.37,27600.0,7.1238,7.1444,7.1169,7.1307,27600.0
2007-12-28 11:30:00,10.37,10.37,10.33,10.33,30800.0,7.1307,7.1307,7.1032,7.1032,30800.0
2007-12-28 12:00:00,10.33,10.35,10.32,10.34,30800.0,7.1032,7.1169,7.0963,7.11,30800.0
2007-12-28 12:30:00,10.33,10.34,10.31,10.33,24800.0,7.1032,7.11,7.0894,7.1032,24800.0
2007-12-28 13:00:00,10.33,10.33,10.31,10.33,41600.0,7.1032,7.1032,7.0894,7.1032,41600.0
2007-12-28 13:30:00,10.32,10.33,10.31,10.32,22800.0,7.0963,7.1032,7.0894,7.0963,22800.0
2007-12-28 14:00:00,10.32,10.32,10.25,10.27,95600.0,7.0963,7.0963,7.0481,7.0619,95600.0
2007-12-28 14:30:00,10.27,10.28,10.26,10.26,51200.0,7.0619,7.0688,7.055,7.055,51200.0
2007-12-28 15:00:00,10.26,10.29,10.26,10.28,40800.0,7.055,7.0756,7.055,7.0688,40800.0
2007-12-28 15:30:00,10.28,10.31,10.28,10.31,99600.0,7.0688,7.0894,7.0688,7.0894,99600.0
2007-12-31 09:30:00,10.28,10.31,10.25,10.27,30800.0,7.0688,7.0894,7.0481,7.0619,30800.0
2007-12-31 10:00:00,10.26,10.3,10.25,10.29,30000.0,7.055,7.0825,7.0481,7.0756,30000.0
2007-12-31 10:30:00,10.29,10.29,10.25,10.25,23200.0,7.0756,7.0756,7.0481,7.0481,23200.0
2007-12-31 11:00:00,10.25,10.26,10.22,10.23,40400.0,7.0481,7.055,7.0275,7.0344,40400.0
2007-12-31 11:30:00,10.24,10.24,10.18,10.2,28800.0,7.0413,7.0413,7.0,7.0138,28800.0
2007-12-31 12:00:00,10.2,10.21,10.16,10.17,38400.0,7.0138,7.0206,6.9863,6.9931,38400.0
2007-12-31 12:30:00,10.18,10.22,10.17,10.22,20800.0,7.0,7.0275,6.9931,7.0275,20800.0
2007-12-31 13:00:00,10.21,10.22,10.18,10.18,29600.0,7.0206,7.0275,7.0,7.0,29600.0
2007-12-31 13:30:00,10.18,10.18,10.15,10.17,53600.0,7.0,7.0,6.9794,6.9931,53600.0
2007-12-31 14:00:00,10.17,10.2,10.17,10.2,40400.0,6.9931,7.0138,6.9931,7.0138,40400.0
2007-12-31 14:30:00,10.19,10.21,10.18,10.19,50800.0,7.0069,7.0206,7.0,7.0069,50800.0
2007-12-31 15:00:00,10.18,10.19,10.17,10.17,54000.0,7.0,7.0069,6.9931,6.9931,54000.0
2007-12-31 15:30:00,10.17,10.17,10.11,10.11,240000.0,6.9931,6.9931,6.9519,6.9519,240000.0
2008-01-02 09:30:00,10.06,10.12,10.05,10.12,76000.0,6.9175,6.9587,6.9106,6.9587,76000.0
2008-01-02 10:00:00,10.11,10.14,10.08,10.11,106000.0,6.9519,6.9725,6.9312,6.9519,106000.0
2008-01-02 10:30:00,10.1,10.12,10.04,10.04,80800.0,6.945,6.9587,6.9037,6.9037,80800.0
2008-01-02 11:00:00,10.06,10.07,10.05,10.05,84800.0,6.9175,6.9244,6.9106,6.9106,84800.0
2008-01-02 11:30:00,10.05,10.08,10.04,10.07,65600.0,6.9106,6.9312,6.9037,6.9244,65600.0
2008-01-02 12:00:00,10.08,10.08,10.03,10.04,32800.0,6.9312,6.9312,6.8969,6.9037,32800.0
2008-01-02 12:30:00,10.02,10.04,10.0,10.03,124000.0,6.89,6.9037,6.8762,6.8969,124000.0
2008-01-02 13:00:00,10.04,10.04,10.0,10.03,76000.0,6.9037,6.9037,6.8762,6.8969,76000.0
2008-01-02 13:30:00,10.04,10.08,10.03,10.08,48400.0,6.9037,6.9312,6.8969,6.9312,48400.0
2008-01-02 14:00:00,10.08,10.13,10.07,10.09,73600.0,6.9312,6.9656,6.9244,6.9381,73600.0
2008-01-02 14:30:00,10.09,10.09,10.05,10.05,51600.0,6.9381,6.9381,6.9106,6.9106,51600.0
2008-01-02 15:00:00,10.05,10.07,10.04,10.05,86400.0,6.9106,6.9244,6.9037,6.9106,86400.0
2008-01-02 15:30:00,10.05,10.07,10.03,10.05,118400.0,6.9106,6.9244,6.8969,6.9106,118400.0
2008-01-03 09:30:00,10.05,10.11,9.99,10.03,249200.0,6.9106,6.9519,6.8694,6.8969,249200.0
2008-01-03 10:00:00,10.03,10.07,10.03,10.04,30800.0,6.8969,6.9244,6.8969,6.9037,30800.0
2008-01-03 10:30:00,10.03,10.03,9.98,9.99,76400.0,6.8969,6.8969,6.8625,6.8694,76400.0
2008-01-03 11:00:00,9.99,10.02,9.99,10.01,95600.0,6.8694,6.89,6.8694,6.8831,95600.0
2008-01-03 11:30:00,10.01,10.02,9.99,9.99,71600.0,6.8831,6.89,6.8694,6.8694,71600.0
2008-01-03 12:00:00,9.99,10.01,9.99,10.01,29600.0,6.8694,6.8831,6.8694,6.8831,29600.0
2008-01-03 12:30:00,10.02,10.02,9.95,9.96,58000.0,6.89,6.89,6.8419,6.8487,58000.0
2008-01-03 13:00:00,9.96,9.98,9.94,9.95,50800.0,6.8487,6.8625,6.835,6.8419,50800.0
2008-01-03 13:30:00,9.95,9.95,9.91,9.93,86000.0,6.8419,6.8419,6.8143,6.8281,86000.0
2008-01-03 14:00:00,9.93,9.95,9.91,9.92,109600.0,6.8281,6.8419,6.8143,6.8212,109600.0
2008-01-03 14:30:00,9.91,9.92,9.88,9.9,109200.0,6.8143,6.8212,6.7937,6.8075,109200.0
2008-01-03 15:00:00,9.9,9.91,9.88,9.88,90400.0,6.8075,6.8143,6.7937,6.7937,90400.0
2008-01-03 15:30:00,9.88,9.88,9.84,9.86,322400.0,6.7937,6.7937,6.7662,6.78,322400.0
2008-01-04 09:30:00,9.88,9.92,9.84,9.88,275600.0,6.7937,6.8212,6.7662,6.7937,275600.0
2008-01-04 10:00:00,9.89,9.9,9.83,9.83,233600.0,6.8006,6.8075,6.7593,6.7593,233600.0
2008-01-04 10:30:00,9.83,9.88,9.82,9.88,180000.0,6.7593,6.7937,6.7525,6.7937,180000.0
2008-01-04 11:00:00,9.88,9.96,9.88,9.96,78400.0,6.7937,6.8487,6.7937,6.8487,78400.0
2008-01-04 11:30:00,9.95,9.97,9.94,9.96,71600.0,6.8419,6.8556,6.835,6.8487,71600.0
2008-01-04 12:00:00,9.96,9.98,9.96,9.96,45600.0,6.8487,6.8625,6.8487,6.8487,45600.0
2008-01-04 12:30:00,9.96,9.99,9.94,9.97,128800.0,6.8487,6.8694,6.835,6.8556,128800.0
2008-01-04 13:00:00,9.97,9.98,9.95,9.95,67200.0,6.8556,6.8625,6.8419,6.8419,67200.0
2008-01-04 13:30:00,9.96,9.97,9.93,9.97,36000.0,6.8487,6.8556,6.8281,6.8556,36000.0
2008-01-04 14:00:00,9.97,9.97,9.93,9.93,48000.0,6.8556,6.8556,6.8281,6.8281,48000.0
2008-01-04 14:30:00,9.93,9.95,9.93,9.95,50000.0,6.8281,6.8419,6.8281,6.8419,50000.0
2008-01-04 15:00:00,9.95,9.96,9.93,9.95,78800.0,6.8419,6.8487,6.8281,6.8419,78800.0
2008-01-04 15:30:00,9.95,9.96,9.9,9.91,285600.0,6.8419,6.8487,6.8075,6.8143,285600.0
2008-01-07 09:30:00,9.94,9.97,9.9,9.93,83600.0,6.835,6.8556,6.8075,6.8281,83600.0
2008-01-07 10:00:00,9.94,10.02,9.92,10.01,70800.0,6.835,6.89,6.8212,6.8831,70800.0
2008-01-07 10:30:00,10.01,10.03,9.99,10.0,67200.0,6.8831,6.8969,6.8694,6.8762,67200.0
2008-01-07 11:00:00,10.0,10.02,9.99,10.01,64000.0,6.8762,6.89,6.8694,6.8831,64000.0
2008-01-07 11:30:00,10.0,10.02,9.98,10.0,77600.0,6.8762,6.89,6.8625,6.8762,77600.0
2008-01-07 12:00:00,9.99,10.01,9.97,10.0,58400.0,6.8694,6.8831,6.8556,6.8762,58400.0
2008-01-07 12:30:00,10.01,10.03,9.99,10.02,64800.0,6.8831,6.8969,6.8694,6.89,64800.0
2008-01-07 13:00:00,10.02,10.03,9.99,10.01,134000.0,6.89,6.8969,6.8694,6.8831,134000.0
2008-01-07 13:30:00,10.01,10.01,9.99,9.99,74400.0,6.8831,6.8831,6.8694,6.8694,74400.0
2008-01-07 14:00:00,10.0,10.0,9.94,9.94,128000.0,6.8762,6.8762,6.835,6.835,128000.0
2008-01-07 14:30:00,9.94,9.97,9.94,9.95,186400.0,6.835,6.8556,6.835,6.8419,186400.0
2008-01-07 15:00:00,9.95,9.97,9.95,9.96,195600.0,6.8419,6.8556,6.8419,6.8487,195600.0
2008-01-07 15:30:00,9.96,10.01,9.95,9.99,269600.0,6.8487,6.8831,6.8419,6.8694,269600.0
2008-01-08 09:30:00,10.0,10.03,9.9,9.92,158400.0,6.8762,6.8969,6.8075,6.8212,158400.0
2008-01-08 10:00:00,9.91,9.93,9.88,9.88,148400.0,6.8143,6.8281,6.7937,6.7937,148400.0
2008-01-08 10:30:00,9.89,9.9,9.84,9.84,148000.0,6.8006,6.8075,6.7662,6.7662,148000.0
2008-01-08 11:00:00,9.84,9.86,9.83,9.84,138400.0,6.7662,6.78,6.7593,6.7662,138400.0
2008-01-08 11:30:00,9.84,9.84,9.81,9.82,170400.0,6.7662,6.7662,6.7456,6.7525,170400.0
2008-01-08 12:00:00,9.82,9.82,9.75,9.78,611600.0,6.7525,6.7525,6.7043,6.725,611600.0
2008-01-08 12:30:00,9.78,9.8,9.76,9.77,210400.0,6.725,6.7387,6.7112,6.7181,210400.0
2008-01-08 13:00:00,9.77,9.79,9.73,9.74,245200.0,6.7181,6.7318,6.6906,6.6975,245200.0
2008-01-08 13:30:00,9.74,9.79,9.72,9.78,430800.0,6.6975,6.7318,6.6837,6.725,430800.0
2008-01-08 14:00:00,9.78,9.84,9.78,9.83,252800.0,6.725,6.7662,6.725,6.7593,252800.0
2008-01-08 14:30:00,9.83,9.83,9.8,9.8,302800.0,6.7593,6.7593,6.7387,6.7387,302800.0
2008-01-08 15:00:00,9.8,9.81,9.8,9.81,255600.0,6.7387,6.7456,6.7387,6.7456,255600.0
2008-01-08 15:30:00,9.81,9.82,9.78,9.78,447600.0,6.7456,6.7525,6.725,6.725,447600.0
2008-01-09 09:30:00,9.84,9.88,9.78,9.81,226000.0,6.7662,6.7937,6.725,6.7456,226000.0
2008-01-09 10:00:00,9.81,9.81,9.75,9.81,153200.0,6.7456,6.7456,6.7043,6.7456,153200.0
2008-01-09 10:30:00,9.81,9.83,9.81,9.82,152400.0,6.7456,6.7593,6.7456,6.7525,152400.0
2008-01-09 11:00:00,9.82,9.83,9.81,9.82,90800.0,6.7525,6.7593,6.7456,6.7525,90800.0
2008-01-09 11:30:00,9.81,9.85,9.8,9.84,128000.0,6.7456,6.7731,6.7387,6.7662,128000.0
2008-01-09 12:00:00,9.84,9.84,9.81,9.84,84000.0,6.7662,6.7662,6.7456,6.7662,84000.0
2008-01-09 12:30:00,9.83,9.84,9.82,9.83,58800.0,6.7593,6.7662,6.7525,6.7593,58800.0
2008-01-09 13:00:00,9.83,9.85,9.81,9.84,69200.0,6.7593,6.7731,6.7456,6.7662,69200.0
2008-01-09 13:30:00,9.83,9.87,9.82,9.87,80400.0,6.7593,6.7868,6.7525,6.7868,80400.0
2008-01-09 14:00:00,9.86,9.86,9.82,9.83,109600.0,6.78,6.78,6.7525,6.7593,109600.0
2008-01-09 14:30:00,9.83,9.86,9.81,9.84,104800.0,6.7593,6.78,6.7456,6.7662,104800.0
2008-01-09 15:00:00,9.84,9.86,9.82,9.84,115600.0,6.7662,6.78,6.7525,6.7662,115600.0
2008-01-09 15:30:00,9.84,9.88,9.81,9.85,219600.0,6.7662,6.7937,6.7456,6.7731,219600.0
2008-01-10 09:30:00,9.77,9.86,9.77,9.85,63200.0,6.7181,6.78,6.7181,6.7731,63200.0
2008-01-10 10:00:00,9.85,9.87,9.81,9.84,99600.0,6.7731,6.7868,6.7456,6.7662,99600.0
2008-01-10 10:30:00,9.84,9.87,9.84,9.86,98400.0,6.7662,6.7868,6.7662,6.78,98400.0
2008-01-10 11:00:00,9.85,9.86,9.84,9.86,61200.0,6.7731,6.78,6.7662,6.78,61200.0
2008-01-10 11:30:00,9.86,9.86,9.85,9.86,35600.0,6.78,6.78,6.7731,6.78,35600.0
2008-01-10 12:00:00,9.86,9.91,9.85,9.88,53200.0,6.78,6.8143,6.7731,6.7937,53200.0
2008-01-10 12:30:00,9.88,9.89,9.86,9.88,44800.0,6.7937,6.8006,6.78,6.7937,44800.0
2008-01-10 13:00:00,9.87,9.88,9.84,9.87,52800.0,6.7868,6.7937,6.7662,6.7868,52800.0
2008-01-10 13:30:00,9.87,9.87,9.84,9.87,35600.0,6.7868,6.7868,6.7662,6.7868,35600.0
2008-01-10 14:00:00,9.88,9.9,9.85,9.86,47200.0,6.7937,6.8075,6.7731,6.78,47200.0
2008-01-10 14:30:00,9.87,9.92,9.87,9.92,39600.0,6.7868,6.8212,6.7868,6.8212,39600.0
2008-01-10 15:00:00,9.93,9.96,9.92,9.95,101200.0,6.8281,6.8487,6.8212,6.8419,101200.0
2008-01-10 15:30:00,9.96,9.98,9.94,9.98,440000.0,6.8487,6.8625,6.835,6.8625,440000.0
2008-01-11 09:30:00,9.92,10.01,9.9,9.95,341200.0,6.8212,6.8831,6.8075,6.8419,341200.0
2008-01-11 10:00:00,9.96,9.97,9.94,9.95,138000.0,6.8487,6.8556,6.835,6.8419,138000.0
2008-01-11 10:30:00,9.94,10.01,9.94,9.99,112800.0,6.835,6.8831,6.835,6.8694,112800.0
2008-01-11 11:00:00,9.99,10.02,9.97,9.98,132800.0,6.8694,6.89,6.8556,6.8625,132800.0
2008-01-11 11:30:00,9.99,9.99,9.97,9.99,248000.0,6.8694,6.8694,6.8556,6.8694,248000.0
2008-01-11 12:00:00,9.99,10.03,9.99,10.02,248800.0,6.8694,6.8969,6.8694,6.89,248800.0
2008-01-11 12:30:00,10.01,10.03,9.97,10.03,80000.0,6.8831,6.8969,6.8556,6.8969,80000.0
2008-01-11 13:00:00,10.03,10.03,10.0,10.01,91600.0,6.8969,6.8969,6.8762,6.8831,91600.0
2008-01-11 13:30:00,10.02,10.04,10.01,10.02,88800.0,6.89,6.9037,6.8831,6.89,88800.0
2008-01-11 14:00:00,10.02,10.06,10.02,10.06,127600.0,6.89,6.9175,6.89,6.9175,127600.0
2008-01-11 14:30:00,10.06,10.1,10.05,10.09,164400.0,6.9175,6.945,6.9106,6.9381,164400.0
2008-01-11 15:00:00,10.09,10.09,10.05,10.06,220800.0,6.9381,6.9381,6.9106,6.9175,220800.0
2008-01-11 15:30:00,10.06,10.11,10.05,10.11,512400.0,6.9175,6.9519,6.9106,6.9519,512400.0
2008-01-14 09:30:00,10.16,10.18,10.02,10.02,76000.0,6.9863,7.0,6.89,6.89,76000.0
2008-01-14 10:00:00,10.01,10.04,9.99,10.04,142400.0,6.8831,6.9037,6.8694,6.9037,142400.0
2008-01-14 10:30:00,10.04,10.04,9.99,10.02,120800.0,6.9037,6.9037,6.8694,6.89,120800.0
2008-01-14 11:00:00,10.02,10.02,9.95,9.96,80800.0,6.89,6.89,6.8419,6.8487,80800.0
2008-01-14 11:30:00,9.96,9.96,9.94,9.94,105600.0,6.8487,6.8487,6.835,6.835,105600.0
2008-01-14 12:00:00,9.94,9.94,9.9,9.91,156800.0,6.835,6.835,6.8075,6.8143,156800.0
2008-01-14 12:30:00,9.9,9.91,9.9,9.9,84000.0,6.8075,6.8143,6.8075,6.8075,84000.0
2008-01-14 13:00:00,9.9,9.9,9.89,9.9,110800.0,6.8075,6.8075,6.8006,6.8075,110800.0
2008-01-14 13:30:00,9.88,9.89,9.84,9.85,58800.0,6.7937,6.8006,6.7662,6.7731,58800.0
2008-01-14 14:00:00,9.85,9.86,9.85,9.85,92800.0,6.7731,6.78,6.7731,6.7731,92800.0
2008-01-14 14:30:00,9.85,9.87,9.85,9.87,197600.0,6.7731,6.7868,6.7731,6.7868,197600.0
2008-01-14 15:00:00,9.87,9.88,9.85,9.85,195600.0,6.7868,6.7937,6.7731,6.7731,195600.0
2008-01-14 15:30:00,9.85,9.88,9.84,9.88,414000.0,6.7731,6.7937,6.7662,6.7937,414000.0
2008-01-15 09:30:00,9.74,9.9,9.74,9.85,180800.0,6.6975,6.8075,6.6975,6.7731,180800.0
2008-01-15 10:00:00,9.85,9.89,9.81,9.85,191200.0,6.7731,6.8006,6.7456,6.7731,191200.0
2008-01-15 10:30:00,9.85,9.86,9.84,9.86,195200.0,6.7731,6.78,6.7662,6.78,195200.0
2008-01-15 11:00:00,9.86,9.89,9.85,9.89,160400.0,6.78,6.8006,6.7731,6.8006,160400.0
2008-01-15 11:30:00,9.89,9.92,9.88,9.9,134000.0,6.8006,6.8212,6.7937,6.8075,134000.0
2008-01-15 12:00:00,9.9,10.02,9.9,10.0,160400.0,6.8075,6.89,6.8075,6.8762,160400.0
2008-01-15 12:30:00,10.01,10.03,9.99,10.0,361600.0,6.8831,6.8969,6.8694,6.8762,361600.0
2008-01-15 13:00:00,10.01,10.01,9.95,9.95,70400.0,6.8831,6.8831,6.8419,6.8419,70400.0
2008-01-15 13:30:00,9.95,9.96,9.93,9.95,96800.0,6.8419,6.8487,6.8281,6.8419,96800.0
2008-01-15 14:00:00,9.96,9.96,9.91,9.92,160800.0,6.8487,6.8487,6.8143,6.8212,160800.0
2008-01-15 14:30:00,9.93,9.93,9.87,9.88,134400.0,6.8281,6.8281,6.7868,6.7937,134400.0
2008-01-15 15:00:00,9.88,9.92,9.87,9.91,243200.0,6.7937,6.8212,6.7868,6.8143,243200.0
2008-01-15 15:30:00,9.91,9.93,9.87,9.88,134400.0,6.8143,6.8281,6.7868,6.7937,134400.0
2008-01-16 09:30:00,9.83,9.89,9.77,9.81,278800.0,6.7913,6.8327,6.7498,6.7774,278800.0
2008-01-16 10:00:00,9.81,9.84,9.78,9.79,130800.0,6.7774,6.7982,6.7567,6.7636,130800.0
2008-01-16 10:30:00,9.79,9.83,9.76,9.79,124000.0,6.7636,6.7913,6.7429,6.7636,124000.0
2008-01-16 11:00:00,9.78,9.79,9.77,9.78,89600.0,6.7567,6.7636,6.7498,6.7567,89600.0
2008-01-16 11:30:00,9.78,9.8,9.77,9.8,125600.0,6.7567,6.7705,6.7498,6.7705,125600.0
2008-01-16 12:00:00,9.8,9.8,9.76,9.8,92400.0,6.7705,6.7705,6.7429,6.7705,92400.0
2008-01-16 12:30:00,9.79,9.8,9.77,9.8,173200.0,6.7636,6.7705,6.7498,6.7705,173200.0
2008-01-16 13:00:00,9.79,9.8,9.77,9.78,66800.0,6.7636,6.7705,6.7498,6.7567,66800.0
2008-01-16 13:30:00,9.78,9.81,9.77,9.79,76800.0,6.7567,6.7774,6.7498,6.7636,76800.0
2008-01-16 14:00:00,9.8,9.83,9.77,9.83,124800.0,6.7705,6.7913,6.7498,6.7913,124800.0
2008-01-16 14:30:00,9.83,9.84,9.79,9.79,102400.0,6.7913,6.7982,6.7636,6.7636,102400.0
2008-01-16 15:00:00,9.79,9.81,9.79,9.81,86000.0,6.7636,6.7774,6.7636,6.7774,86000.0
2008-01-16 15:30:00,9.81,9.82,9.79,9.79,263200.0,6.7774,6.7844,6.7636,6.7636,263200.0
2008-01-17 09:30:00,9.81,9.82,9.74,9.76,221200.0,6.7774,6.7844,6.7291,6.7429,221200.0
2008-01-17 10:00:00,9.75,9.77,9.74,9.74,191200.0,6.736,6.7498,6.7291,6.7291,191200.0
2008-01-17 10:30:00,9.74,9.77,9.72,9.76,176400.0,6.7291,6.7498,6.7153,6.7429,176400.0
2008-01-17 11:00:00,9.76,9.77,9.74,9.76,122800.0,6.7429,6.7498,6.7291,6.7429,122800.0
2008-01-17 11:30:00,9.77,9.78,9.75,9.76,98400.0,6.7498,6.7567,6.736,6.7429,98400.0
2008-01-17 12:00:00,9.77,9.8,9.74,9.8,122000.0,6.7498,6.7705,6.7291,6.7705,122000.0
2008-01-17 12:30:00,9.8,9.83,9.8,9.82,115200.0,6.7705,6.7913,6.7705,6.7844,115200.0
2008-01-17 13:00:00,9.83,9.83,9.81,9.83,112400.0,6.7913,6.7913,6.7774,6.7913,112400.0
2008-01-17 13:30:00,9.83,9.83,9.8,9.81,77600.0,6.7913,6.7913,6.7705,6.7774,77600.0
2008-01-17 14:00:00,9.81,9.83,9.79,9.8,87200.0,6.7774,6.7913,6.7636,6.7705,87200.0
2008-01-17 14:30:00,9.79,9.81,9.78,9.8,180000.0,6.7636,6.7774,6.7567,6.7705,180000.0
2008-01-17 15:00:00,9.79,9.81,9.73,9.74,193200.0,6.7636,6.7774,6.7222,6.7291,193200.0
2008-01-17 15:30:00,9.75,9.77,9.74,9.75,284800.0,6.736,6.7498,6.7291,6.736,284800.0
2008-01-18 09:30:00,9.8,9.8,9.72,9.76,1575200.0,6.7705,6.7705,6.7153,6.7429,1575200.0
2008-01-18 10:00:00,9.75,9.81,9.74,9.75,269200.0,6.736,6.7774,6.7291,6.736,269200.0
2008-01-18 10:30:00,9.76,9.77,9.74,9.75,80000.0,6.7429,6.7498,6.7291,6.736,80000.0
2008-01-18 11:00:00,9.75,9.77,9.74,9.75,144000.0,6.736,6.7498,6.7291,6.736,144000.0
2008-01-18 11:30:00,9.76,9.76,9.69,9.72,118400.0,6.7429,6.7429,6.6945,6.7153,118400.0
2008-01-18 12:00:00,9.71,9.77,9.71,9.77,142000.0,6.7084,6.7498,6.7084,6.7498,142000.0
2008-01-18 12:30:00,9.77,9.79,9.74,9.76,82000.0,6.7498,6.7636,6.7291,6.7429,82000.0
2008-01-18 13:00:00,9.75,9.77,9.74,9.75,215600.0,6.736,6.7498,6.7291,6.736,215600.0
2008-01-18 13:30:00,9.75,9.76,9.73,9.74,159600.0,6.736,6.7429,6.7222,6.7291,159600.0
2008-01-18 14:00:00,9.75,9.75,9.72,9.74,143600.0,6.736,6.736,6.7153,6.7291,143600.0
2008-01-18 14:30:00,9.74,9.75,9.71,9.75,166800.0,6.7291,6.736,6.7084,6.736,166800.0
2008-01-18 15:00:00,9.75,9.76,9.74,9.74,164400.0,6.736,6.7429,6.7291,6.7291,164400.0
2008-01-18 15:30:00,9.74,9.75,9.73,9.75,377200.0,6.7291,6.736,6.7222,6.736,377200.0
2008-01-22 09:30:00,9.53,9.84,9.47,9.51,170800.0,6.584,6.7982,6.5425,6.5702,170800.0
2008-01-22 10:00:00,9.53,9.62,9.42,9.61,282400.0,6.584,6.6462,6.508,6.6393,282400.0
2008-01-22 10:30:00,9.61,9.66,9.55,9.61,179200.0,6.6393,6.6738,6.5978,6.6393,179200.0
2008-01-22 11:00:00,9.6,9.67,9.6,9.63,136800.0,6.6324,6.6807,6.6324,6.6531,136800.0
2008-01-22 11:30:00,9.63,9.67,9.61,9.63,141200.0,6.6531,6.6807,6.6393,6.6531,141200.0
2008-01-22 12:00:00,9.63,9.69,9.63,9.66,70000.0,6.6531,6.6945,6.6531,6.6738,70000.0
2008-01-22 12:30:00,9.66,9.66,9.61,9.63,130000.0,6.6738,6.6738,6.6393,6.6531,130000.0
2008-01-22 13:00:00,9.64,9.66,9.6,9.63,196800.0,6.66,6.6738,6.6324,6.6531,196800.0
2008-01-22 13:30:00,9.63,9.67,9.62,9.64,148800.0,6.6531,6.6807,6.6462,6.66,148800.0
2008-01-22 14:00:00,9.64,9.65,9.58,9.62,305600.0,6.66,6.6669,6.6185,6.6462,305600.0
2008-01-22 14:30:00,9.62,9.64,9.6,9.63,128000.0,6.6462,6.66,6.6324,6.6531,128000.0
2008-01-22 15:00:00,9.63,9.67,9.63,9.63,153600.0,6.6531,6.6807,6.6531,6.6531,153600.0
2008-01-22 15:30:00,9.64,9.69,9.63,9.65,197600.0,6.66,6.6945,6.6531,6.6669,197600.0
2008-01-23 09:30:00,9.43,9.51,9.4,9.49,108400.0,6.5149,6.5702,6.4942,6.5564,108400.0
2008-01-23 10:00:00,9.5,9.54,9.44,9.44,162400.0,6.5633,6.5909,6.5218,6.5218,162400.0
2008-01-23 10:30:00,9.44,9.45,9.39,9.43,123200.0,6.5218,6.5287,6.4873,6.5149,123200.0
2008-01-23 11:00:00,9.42,9.45,9.39,9.4,140000.0,6.508,6.5287,6.4873,6.4942,140000.0
2008-01-23 11:30:00,9.4,9.45,9.38,9.44,136000.0,6.4942,6.5287,6.4804,6.5218,136000.0
2008-01-23 12:00:00,9.44,9.45,9.38,9.42,161600.0,6.5218,6.5287,6.4804,6.508,161600.0
2008-01-23 12:30:00,9.42,9.42,9.31,9.35,160400.0,6.508,6.508,6.432,6.4596,160400.0
2008-01-23 13:00:00,9.35,9.37,9.32,9.32,174800.0,6.4596,6.4735,6.4389,6.4389,174800.0
2008-01-23 13:30:00,9.31,9.34,9.3,9.34,285200.0,6.432,6.4527,6.4251,6.4527,285200.0
2008-01-23 14:00:00,9.34,9.38,9.32,9.37,216800.0,6.4527,6.4804,6.4389,6.4735,216800.0
2008-01-23 14:30:00,9.37,9.4,9.34,9.38,400800.0,6.4735,6.4942,6.4527,6.4804,400800.0
2008-01-23 15:00:00,9.38,9.48,9.37,9.47,446400.0,6.4804,6.5495,6.4735,6.5425,446400.0
2008-01-23 15:30:00,9.47,9.48,9.45,9.46,292400.0,6.5425,6.5495,6.5287,6.5356,292400.0
2008-01-24 09:30:00,9.46,9.56,9.43,9.51,275600.0,6.5356,6.6047,6.5149,6.5702,275600.0
2008-01-24 10:00:00,9.51,9.53,9.45,9.52,494800.0,6.5702,6.584,6.5287,6.5771,494800.0
2008-01-24 10:30:00,9.52,9.59,9.52,9.58,264400.0,6.5771,6.6255,6.5771,6.6185,264400.0
2008-01-24 11:00:00,9.58,9.63,9.56,9.63,218000.0,6.6185,6.6531,6.6047,6.6531,218000.0
2008-01-24 11:30:00,9.64,9.65,9.62,9.65,120800.0,6.66,6.6669,6.6462,6.6669,120800.0
2008-01-24 12:00:00,9.65,9.66,9.6,9.6,115600.0,6.6669,6.6738,6.6324,6.6324,115600.0
2008-01-24 12:30:00,9.6,9.63,9.59,9.63,74000.0,6.6324,6.6531,6.6255,6.6531,74000.0
2008-01-24 13:00:00,9.63,9.63,9.58,9.59,89200.0,6.6531,6.6531,6.6185,6.6255,89200.0
2008-01-24 13:30:00,9.59,9.64,9.59,9.6,108400.0,6.6255,6.66,6.6255,6.6324,108400.0
2008-01-24 14:00:00,9.6,9.64,9.59,9.63,76000.0,6.6324,6.66,6.6255,6.6531,76000.0
2008-01-24 14:30:00,9.63,9.65,9.61,9.63,100000.0,6.6531,6.6669,6.6393,6.6531,100000.0
2008-01-24 15:00:00,9.63,9.64,9.61,9.62,100800.0,6.6531,6.66,6.6393,6.6462,100800.0
2008-01-24 15:30:00,9.63,9.64,9.59,9.59,278400.0,6.6531,6.66,6.6255,6.6255,278400.0
2008-01-25 09:30:00,9.66,9.72,9.53,9.56,75200.0,6.6738,6.7153,6.584,6.6047,75200.0
2008-01-25 10:00:00,9.56,9.58,9.5,9.54,72800.0,6.6047,6.6185,6.5633,6.5909,72800.0
2008-01-25 10:30:00,9.53,9.55,9.5,9.5,131600.0,6.584,6.5978,6.5633,6.5633,131600.0
2008-01-25 11:00:00,9.51,9.54,9.46,9.48,96800.0,6.5702,6.5909,6.5356,6.5495,96800.0
2008-01-25 11:30:00,9.48,9.5,9.43,9.45,135200.0,6.5495,6.5633,6.5149,6.5287,135200.0
2008-01-25 12:00:00,9.46,9.46,9.43,9.44,62800.0,6.5356,6.5356,6.5149,6.5218,62800.0
2008-01-25 12:30:00,9.43,9.45,9.4,9.41,82400.0,6.5149,6.5287,6.4942,6.5011,82400.0
2008-01-25 13:00:00,9.41,9.44,9.39,9.4,112400.0,6.5011,6.5218,6.4873,6.4942,112400.0
2008-01-25 13:30:00,9.4,9.42,9.37,9.4,136400.0,6.4942,6.508,6.4735,6.4942,136400.0
2008-01-25 14:00:00,9.4,9.4,9.38,9.38,184000.0,6.4942,6.4942,6.4804,6.4804,184000.0
2008-01-25 14:30:00,9.39,9.41,9.38,9.4,133200.0,6.4873,6.5011,6.4804,6.4942,133200.0
2008-01-25 15:00:00,9.39,9.43,9.38,9.39,171600.0,6.4873,6.5149,6.4804,6.4873,171600.0
2008-01-25 15:30:00,9.39,9.4,9.33,9.33,610000.0,6.4873,6.4942,6.4458,6.4458,610000.0
2008-01-28 09:30:00,9.31,9.38,9.29,9.33,126800.0,6.432,6.4804,6.4182,6.4458,126800.0
2008-01-28 10:00:00,9.33,9.42,9.31,9.41,128400.0,6.4458,6.508,6.432,6.5011,128400.0
2008-01-28 10:30:00,9.42,9.45,9.4,9.43,104000.0,6.508,6.5287,6.4942,6.5149,104000.0
2008-01-28 11:00:00,9.43,9.47,9.43,9.45,53200.0,6.5149,6.5425,6.5149,6.5287,53200.0
2008-01-28 11:30:00,9.46,9.48,9.44,9.47,47200.0,6.5356,6.5495,6.5218,6.5425,47200.0
2008-01-28 12:00:00,9.47,9.5,9.46,9.47,58400.0,6.5425,6.5633,6.5356,6.5425,58400.0
2008-01-28 12:30:00,9.47,9.52,9.47,9.49,70400.0,6.5425,6.5771,6.5425,6.5564,70400.0
2008-01-28 13:00:00,9.5,9.53,9.49,9.49,75200.0,6.5633,6.584,6.5564,6.5564,75200.0
2008-01-28 13:30:00,9.5,9.57,9.47,9.56,140800.0,6.5633,6.6116,6.5425,6.6047,140800.0
2008-01-28 14:00:00,9.55,9.58,9.55,9.58,115200.0,6.5978,6.6185,6.5978,6.6185,115200.0
2008-01-28 14:30:00,9.57,9.63,9.57,9.59,159200.0,6.6116,6.6531,6.6116,6.6255,159200.0
2008-01-28 15:00:00,9.59,9.6,9.55,9.59,109200.0,6.6255,6.6324,6.5978,6.6255,109200.0
2008-01-28 15:30:00,9.6,9.62,9.58,9.62,312400.0,6.6324,6.6462,6.6185,6.6462,312400.0
2008-01-29 09:30:00,9.7,9.7,9.5,9.61,164400.0,6.7014,6.7014,6.5633,6.6393,164400.0
2008-01-29 10:00:00,9.61,9.65,9.61,9.62,123200.0,6.6393,6.6669,6.6393,6.6462,123200.0
2008-01-29 10:30:00,9.62,9.63,9.56,9.62,72000.0,6.6462,6.6531,6.6047,6.6462,72000.0
2008-01-29 11:00:00,9.61,9.63,9.61,9.63,41600.0,6.6393,6.6531,6.6393,6.6531,41600.0
2008-01-29 11:30:00,9.62,9.65,9.62,9.63,47600.0,6.6462,6.6669,6.6462,6.6531,47600.0
2008-01-29 12:00:00,9.63,9.63,9.56,9.56,74800.0,6.6531,6.6531,6.6047,6.6047,74800.0
2008-01-29 12:30:00,9.57,9.62,9.57,9.61,51600.0,6.6116,6.6462,6.6116,6.6393,51600.0
2008-01-29 13:00:00,9.61,9.61,9.6,9.61,45200.0,6.6393,6.6393,6.6324,6.6393,45200.0
2008-01-29 13:30:00,9.61,9.63,9.6,9.62,107200.0,6.6393,6.6531,6.6324,6.6462,107200.0
2008-01-29 14:00:00,9.61,9.62,9.6,9.61,99600.0,6.6393,6.6462,6.6324,6.6393,99600.0
2008-01-29 14:30:00,9.61,9.62,9.6,9.6,95200.0,6.6393,6.6462,6.6324,6.6324,95200.0
2008-01-29 15:00:00,9.6,9.63,9.6,9.62,109600.0,6.6324,6.6531,6.6324,6.6462,109600.0
2008-01-29 15:30:00,9.62,9.63,9.61,9.63,160000.0,6.6462,6.6531,6.6393,6.6531,160000.0
2008-01-30 09:30:00,9.56,9.59,9.53,9.59,45600.0,6.6047,6.6255,6.584,6.6255,45600.0
2008-01-30 10:00:00,9.59,9.63,9.58,9.63,66800.0,6.6255,6.6531,6.6185,6.6531,66800.0
2008-01-30 10:30:00,9.63,9.7,9.62,9.7,169200.0,6.6531,6.7014,6.6462,6.7014,169200.0
2008-01-30 11:00:00,9.69,9.72,9.69,9.71,50800.0,6.6945,6.7153,6.6945,6.7084,50800.0
2008-01-30 11:30:00,9.7,9.72,9.69,9.71,72000.0,6.7014,6.7153,6.6945,6.7084,72000.0
2008-01-30 12:00:00,9.69,9.7,9.69,9.69,46800.0,6.6945,6.7014,6.6945,6.6945,46800.0
2008-01-30 12:30:00,9.69,9.71,9.69,9.7,34000.0,6.6945,6.7084,6.6945,6.7014,34000.0
2008-01-30 13:00:00,9.7,9.72,9.7,9.72,134800.0,6.7014,6.7153,6.7014,6.7153,134800.0
2008-01-30 13:30:00,9.72,9.72,9.7,9.72,53600.0,6.7153,6.7153,6.7014,6.7153,53600.0
2008-01-30 14:00:00,9.72,9.8,9.72,9.73,140400.0,6.7153,6.7705,6.7153,6.7222,140400.0
2008-01-30 14:30:00,9.74,9.76,9.7,9.75,108800.0,6.7291,6.7429,6.7014,6.736,108800.0
2008-01-30 15:00:00,9.74,9.75,9.69,9.71,97200.0,6.7291,6.736,6.6945,6.7084,97200.0
2008-01-30 15:30:00,9.7,9.7,9.61,9.62,170800.0,6.7014,6.7014,6.6393,6.6462,170800.0
2008-01-31 09:30:00,9.49,9.58,9.49,9.56,110800.0,6.5564,6.6185,6.5564,6.6047,110800.0
2008-01-31 10:00:00,9.56,9.63,9.54,9.62,224000.0,6.6047,6.6531,6.5909,6.6462,224000.0
2008-01-31 10:30:00,9.63,9.65,9.59,9.63,169600.0,6.6531,6.6669,6.6255,6.6531,169600.0
2008-01-31 11:00:00,9.63,9.71,9.63,9.71,84800.0,6.6531,6.7084,6.6531,6.7084,84800.0
2008-01-31 11:30:00,9.7,9.7,9.67,9.67,76000.0,6.7014,6.7014,6.6807,6.6807,76000.0
2008-01-31 12:00:00,9.67,9.68,9.61,9.64,86000.0,6.6807,6.6876,6.6393,6.66,86000.0
2008-01-31 12:30:00,9.63,9.65,9.62,9.65,28400.0,6.6531,6.6669,6.6462,6.6669,28400.0
2008-01-31 13:00:00,9.65,9.69,9.63,9.69,94800.0,6.6669,6.6945,6.6531,6.6945,94800.0
2008-01-31 13:30:00,9.69,9.7,9.64,9.65,26800.0,6.6945,6.7014,6.66,6.6669,26800.0
2008-01-31 14:00:00,9.65,9.7,9.63,9.68,96800.0,6.6669,6.7014,6.6531,6.6876,96800.0
2008-01-31 14:30:00,9.68,9.72,9.68,9.72,90800.0,6.6876,6.7153,6.6876,6.7153,90800.0
2008-01-31 15:00:00,9.72,9.76,9.71,9.74,140400.0,6.7153,6.7429,6.7084,6.7291,140400.0
2008-01-31 15:30:00,9.74,9.76,9.65,9.69,239200.0,6.7291,6.7429,6.6669,6.6945,239200.0
2008-02-01 09:30:00,9.72,9.81,9.69,9.77,108000.0,6.7153,6.7774,6.6945,6.7498,108000.0
2008-02-01 10:00:00,9.78,9.82,9.76,9.77,65200.0,6.7567,6.7844,6.7429,6.7498,65200.0
2008-02-01 10:30:00,9.77,9.8,9.75,9.77,72400.0,6.7498,6.7705,6.736,6.7498,72400.0
2008-02-01 11:00:00,9.77,9.8,9.73,9.73,60400.0,6.7498,6.7705,6.7222,6.7222,60400.0
2008-02-01 11:30:00,9.74,9.75,9.7,9.71,75200.0,6.7291,6.736,6.7014,6.7084,75200.0
2008-02-01 12:00:00,9.71,9.71,9.67,9.67,60000.0,6.7084,6.7084,6.6807,6.6807,60000.0
2008-02-01 12:30:00,9.68,9.72,9.68,9.71,77600.0,6.6876,6.7153,6.6876,6.7084,77600.0
2008-02-01 13:00:00,9.71,9.73,9.7,9.72,74000.0,6.7084,6.7222,6.7014,6.7153,74000.0
2008-02-01 13:30:00,9.72,9.74,9.64,9.64,76800.0,6.7153,6.7291,6.66,6.66,76800.0
2008-02-01 14:00:00,9.65,9.71,9.65,9.7,61200.0,6.6669,6.7084,6.6669,6.7014,61200.0
2008-02-01 14:30:00,9.7,9.73,9.7,9.72,84000.0,6.7014,6.7222,6.7014,6.7153,84000.0
2008-02-01 15:00:00,9.73,9.74,9.7,9.73,69600.0,6.7222,6.7291,6.7014,6.7222,69600.0
2008-02-01 15:30:00,9.73,9.74,9.72,9.73,114800.0,6.7222,6.7291,6.7153,6.7222,114800.0
2008-02-04 09:30:00,9.74,9.75,9.67,9.67,44000.0,6.7291,6.736,6.6807,6.6807,44000.0
2008-02-04 10:00:00,9.66,9.68,9.63,9.65,156800.0,6.6738,6.6876,6.6531,6.6669,156800.0
2008-02-04 10:30:00,9.64,9.69,9.62,9.69,93600.0,6.66,6.6945,6.6462,6.6945,93600.0
2008-02-04 11:00:00,9.7,9.74,9.69,9.72,87600.0,6.7014,6.7291,6.6945,6.7153,87600.0
2008-02-04 11:30:00,9.72,9.74,9.72,9.72,36800.0,6.7153,6.7291,6.7153,6.7153,36800.0
2008-02-04 12:00:00,9.72,9.73,9.71,9.73,32800.0,6.7153,6.7222,6.7084,6.7222,32800.0
2008-02-04 12:30:00,9.73,9.76,9.73,9.74,53600.0,6.7222,6.7429,6.7222,6.7291,53600.0
2008-02-04 13:00:00,9.75,9.75,9.71,9.72,50400.0,6.736,6.736,6.7084,6.7153,50400.0
2008-02-04 13:30:00,9.72,9.77,9.72,9.76,130800.0,6.7153,6.7498,6.7153,6.7429,130800.0
2008-02-04 14:00:00,9.76,9.76,9.74,9.75,73600.0,6.7429,6.7429,6.7291,6.736,73600.0
2008-02-04 14:30:00,9.75,9.77,9.74,9.76,80800.0,6.736,6.7498,6.7291,6.7429,80800.0
2008-02-04 15:00:00,9.76,9.78,9.74,9.76,96000.0,6.7429,6.7567,6.7291,6.7429,96000.0
2008-02-04 15:30:00,9.75,9.77,9.72,9.76,190400.0,6.736,6.7498,6.7153,6.7429,190400.0
2008-02-05 09:30:00,9.63,9.66,9.6,9.61,178000.0,6.6531,6.6738,6.6324,6.6393,178000.0
2008-02-05 10:00:00,9.6,9.65,9.6,9.65,146800.0,6.6324,6.6669,6.6324,6.6669,146800.0
2008-02-05 10:30:00,9.66,9.66,9.61,9.63,78800.0,6.6738,6.6738,6.6393,6.6531,78800.0
2008-02-05 11:00:00,9.64,9.66,9.61,9.65,94800.0,6.66,6.6738,6.6393,6.6669,94800.0
2008-02-05 11:30:00,9.65,9.68,9.65,9.67,51200.0,6.6669,6.6876,6.6669,6.6807,51200.0
2008-02-05 12:00:00,9.68,9.72,9.66,9.7,102800.0,6.6876,6.7153,6.6738,6.7014,102800.0
2008-02-05 12:30:00,9.69,9.72,9.65,9.72,96800.0,6.6945,6.7153,6.6669,6.7153,96800.0
2008-02-05 13:00:00,9.72,9.74,9.69,9.72,145600.0,6.7153,6.7291,6.6945,6.7153,145600.0
2008-02-05 13:30:00,9.72,9.74,9.71,9.72,110400.0,6.7153,6.7291,6.7084,6.7153,110400.0
2008-02-05 14:00:00,9.72,9.72,9.68,9.7,96400.0,6.7153,6.7153,6.6876,6.7014,96400.0
2008-02-05 14:30:00,9.7,9.72,9.7,9.7,125200.0,6.7014,6.7153,6.7014,6.7014,125200.0
2008-02-05 15:00:00,9.7,9.71,9.66,9.67,101600.0,6.7014,6.7084,6.6738,6.6807,101600.0
2008-02-05 15:30:00,9.68,9.73,9.65,9.7,368000.0,6.6876,6.7222,6.6669,6.7014,368000.0
2008-02-06 09:30:00,9.73,9.73,9.62,9.63,100000.0,6.7222,6.7222,6.6462,6.6531,100000.0
2008-02-06 10:00:00,9.64,9.65,9.62,9.62,65600.0,6.66,6.6669,6.6462,6.6462,65600.0
2008-02-06 10:30:00,9.63,9.69,9.63,9.65,84000.0,6.6531,6.6945,6.6531,6.6669,84000.0
2008-02-06 11:00:00,9.65,9.66,9.63,9.65,80000.0,6.6669,6.6738,6.6531,6.6669,80000.0
2008-02-06 11:30:00,9.66,9.68,9.65,9.65,58400.0,6.6738,6.6876,6.6669,6.6669,58400.0
2008-02-06 12:00:00,9.66,9.66,9.64,9.66,51600.0,6.6738,6.6738,6.66,6.6738,51600.0
2008-02-06 12:30:00,9.66,9.69,9.65,9.65,31200.0,6.6738,6.6945,6.6669,6.6669,31200.0
2008-02-06 13:00:00,9.65,9.65,9.62,9.63,99200.0,6.6669,6.6669,6.6462,6.6531,99200.0
2008-02-06 13:30:00,9.63,9.63,9.6,9.6,52800.0,6.6531,6.6531,6.6324,6.6324,52800.0
2008-02-06 14:00:00,9.6,9.65,9.6,9.65,54800.0,6.6324,6.6669,6.6324,6.6669,54800.0
2008-02-06 14:30:00,9.64,9.65,9.63,9.64,120400.0,6.66,6.6669,6.6531,6.66,120400.0
2008-02-06 15:00:00,9.64,9.65,9.61,9.62,88000.0,6.66,6.6669,6.6393,6.6462,88000.0
2008-02-06 15:30:00,9.63,9.63,9.6,9.62,155600.0,6.6531,6.6531,6.6324,6.6462,155600.0
2008-02-07 09:30:00,9.58,9.67,9.58,9.65,58400.0,6.6185,6.6807,6.6185,6.6669,58400.0
2008-02-07 10:00:00,9.65,9.74,9.65,9.68,128000.0,6.6669,6.7291,6.6669,6.6876,128000.0
2008-02-07 10:30:00,9.68,9.69,9.65,9.68,78000.0,6.6876,6.6945,6.6669,6.6876,78000.0
2008-02-07 11:00:00,9.68,9.69,9.66,9.67,73200.0,6.6876,6.6945,6.6738,6.6807,73200.0
2008-02-07 11:30:00,9.67,9.7,9.67,9.69,49200.0,6.6807,6.7014,6.6807,6.6945,49200.0
2008-02-07 12:00:00,9.68,9.68,9.65,9.68,138800.0,6.6876,6.6876,6.6669,6.6876,138800.0
2008-02-07 12:30:00,9.67,9.7,9.65,9.67,53200.0,6.6807,6.7014,6.6669,6.6807,53200.0
2008-02-07 13:00:00,9.67,9.71,9.67,9.7,57600.0,6.6807,6.7084,6.6807,6.7014,57600.0
2008-02-07 13:30:00,9.71,9.73,9.7,9.73,48000.0,6.7084,6.7222,6.7014,6.7222,48000.0
2008-02-07 14:00:00,9.73,9.75,9.7,9.71,70000.0,6.7222,6.736,6.7014,6.7084,70000.0
2008-02-07 14:30:00,9.7,9.72,9.67,9.7,72000.0,6.7014,6.7153,6.6807,6.7014,72000.0
2008-02-07 15:00:00,9.7,9.73,9.68,9.72,91600.0,6.7014,6.7222,6.6876,6.7153,91600.0
2008-02-07 15:30:00,9.72,9.74,9.72,9.74,135200.0,6.7153,6.7291,6.7153,6.7291,135200.0
2008-02-08 09:30:00,9.7,9.73,9.65,9.66,106800.0,6.7014,6.7222,6.6669,6.6738,106800.0
2008-02-08 10:00:00,9.67,9.73,9.67,9.68,125600.0,6.6807,6.7222,6.6807,6.6876,125600.0
2008-02-08 10:30:00,9.68,9.75,9.66,9.73,97600.0,6.6876,6.736,6.6738,6.7222,97600.0
2008-02-08 11:00:00,9.74,9.77,9.72,9.74,87600.0,6.7291,6.7498,6.7153,6.7291,87600.0
2008-02-08 11:30:00,9.74,9.74,9.69,9.7,79600.0,6.7291,6.7291,6.6945,6.7014,79600.0
2008-02-08 12:00:00,9.7,9.73,9.69,9.72,85600.0,6.7014,6.7222,6.6945,6.7153,85600.0
2008-02-08 12:30:00,9.72,9.73,9.71,9.72,80400.0,6.7153,6.7222,6.7084,6.7153,80400.0
2008-02-08 13:00:00,9.73,9.73,9.71,9.72,73600.0,6.7222,6.7222,6.7084,6.7153,73600.0
2008-02-08 13:30:00,9.72,9.74,9.7,9.73,91600.0,6.7153,6.7291,6.7014,6.7222,91600.0
2008-02-08 14:00:00,9.73,9.74,9.72,9.74,106800.0,6.7222,6.7291,6.7153,6.7291,106800.0
2008-02-08 14:30:00,9.73,9.74,9.71,9.72,79600.0,6.7222,6.7291,6.7084,6.7153,79600.0
2008-02-08 15:00:00,9.72,9.74,9.7,9.73,91600.0,6.7153,6.7291,6.7014,6.7222,91600.0
2008-02-08 15:30:00,9.73,9.75,9.7,9.71,208400.0,6.7222,6.736,6.7014,6.7084,208400.0
2008-02-11 09:30:00,9.71,9.73,9.61,9.63,111200.0,6.7084,6.7222,6.6393,6.6531,111200.0
2008-02-11 10:00:00,9.63,9.65,9.61,9.64,65600.0,6.6531,6.6669,6.6393,6.66,65600.0
2008-02-11 10:30:00,9.65,9.7,9.64,9.7,92000.0,6.6669,6.7014,6.66,6.7014,92000.0
2008-02-11 11:00:00,9.7,9.72,9.7,9.7,70400.0,6.7014,6.7153,6.7014,6.7014,70400.0
2008-02-11 11:30:00,9.69,9.71,9.68,9.7,44000.0,6.6945,6.7084,6.6876,6.7014,44000.0
2008-02-11 12:00:00,9.7,9.73,9.7,9.7,49600.0,6.7014,6.7222,6.7014,6.7014,49600.0
2008-02-11 12:30:00,9.69,9.73,9.69,9.73,32000.0,6.6945,6.7222,6.6945,6.7222,32000.0
2008-02-11 13:00:00,9.73,9.74,9.69,9.7,42000.0,6.7222,6.7291,6.6945,6.7014,42000.0
2008-02-11 13:30:00,9.7,9.71,9.69,9.69,76800.0,6.7014,6.7084,6.6945,6.6945,76800.0
2008-02-11 14:00:00,9.69,9.71,9.68,9.69,56800.0,6.6945,6.7084,6.6876,6.6945,56800.0
2008-02-11 14:30:00,9.68,9.7,9.68,9.7,45600.0,6.6876,6.7014,6.6876,6.7014,45600.0
2008-02-11 15:00:00,9.7,9.73,9.68,9.71,135200.0,6.7014,6.7222,6.6876,6.7084,135200.0
2008-02-11 15:30:00,9.71,9.72,9.69,9.7,151200.0,6.7084,6.7153,6.6945,6.7014,151200.0
2008-02-12 09:30:00,9.78,9.82,9.75,9.82,98000.0,6.7567,6.7844,6.736,6.7844,98000.0
2008-02-12 10:00:00,9.81,9.86,9.81,9.85,68800.0,6.7774,6.812,6.7774,6.8051,68800.0
2008-02-12 10:30:00,9.87,9.87,9.8,9.81,73600.0,6.8189,6.8189,6.7705,6.7774,73600.0
2008-02-12 11:00:00,9.81,9.87,9.8,9.86,115600.0,6.7774,6.8189,6.7705,6.812,115600.0
2008-02-12 11:30:00,9.86,9.87,9.86,9.87,62000.0,6.812,6.8189,6.812,6.8189,62000.0
2008-02-12 12:00:00,9.87,9.93,9.86,9.92,127600.0,6.8189,6.8604,6.812,6.8534,127600.0
2008-02-12 12:30:00,9.92,9.92,9.89,9.9,194000.0,6.8534,6.8534,6.8327,6.8396,194000.0
2008-02-12 13:00:00,9.9,9.91,9.89,9.9,193200.0,6.8396,6.8465,6.8327,6.8396,193200.0
2008-02-12 13:30:00,9.9,9.91,9.9,9.91,97200.0,6.8396,6.8465,6.8396,6.8465,97200.0
2008-02-12 14:00:00,9.91,9.94,9.91,9.93,158800.0,6.8465,6.8673,6.8465,6.8604,158800.0
2008-02-12 14:30:00,9.93,9.96,9.93,9.96,177600.0,6.8604,6.8811,6.8604,6.8811,177600.0
2008-02-12 15:00:00,9.96,9.96,9.86,9.86,275200.0,6.8811,6.8811,6.812,6.812,275200.0
2008-02-12 15:30:00,9.87,9.88,9.83,9.86,396800.0,6.8189,6.8258,6.7913,6.812,396800.0
2008-02-13 09:30:00,9.9,9.92,9.88,9.88,53600.0,6.8396,6.8534,6.8258,6.8258,53600.0
2008-02-13 10:00:00,9.87,9.89,9.83,9.83,71200.0,6.8189,6.8327,6.7913,6.7913,71200.0
2008-02-13 10:30:00,9.83,9.83,9.77,9.78,252000.0,6.7913,6.7913,6.7498,6.7567,252000.0
2008-02-13 11:00:00,9.77,9.79,9.75,9.78,97200.0,6.7498,6.7636,6.736,6.7567,97200.0
2008-02-13 11:30:00,9.78,9.78,9.7,9.7,89600.0,6.7567,6.7567,6.7014,6.7014,89600.0
2008-02-13 12:00:00,9.7,9.72,9.67,9.67,160000.0,6.7014,6.7153,6.6807,6.6807,160000.0
2008-02-13 12:30:00,9.67,9.69,9.65,9.65,128000.0,6.6807,6.6945,6.6669,6.6669,128000.0
2008-02-13 13:00:00,9.65,9.7,9.63,9.67,168800.0,6.6669,6.7014,6.6531,6.6807,168800.0
2008-02-13 13:30:00,9.67,9.73,9.67,9.72,139200.0,6.6807,6.7222,6.6807,6.7153,139200.0
2008-02-13 14:00:00,9.73,9.73,9.7,9.72,108000.0,6.7222,6.7222,6.7014,6.7153,108000.0
2008-02-13 14:30:00,9.71,9.72,9.71,9.72,111600.0,6.7084,6.7153,6.7084,6.7153,111600.0
2008-02-13 15:00:00,9.72,9.74,9.7,9.74,158400.0,6.7153,6.7291,6.7014,6.7291,158400.0
2008-02-13 15:30:00,9.74,9.77,9.73,9.75,206400.0,6.7291,6.7498,6.7222,6.736,206400.0
2008-02-14 09:30:00,9.81,9.9,9.77,9.77,149600.0,6.7774,6.8396,6.7498,6.7498,149600.0
2008-02-14 10:00:00,9.77,9.78,9.71,9.72,127600.0,6.7498,6.7567,6.7084,6.7153,127600.0
2008-02-14 10:30:00,9.72,9.73,9.64,9.67,314800.0,6.7153,6.7222,6.66,6.6807,314800.0
2008-02-14 11:00:00,9.67,9.68,9.6,9.64,205200.0,6.6807,6.6876,6.6324,6.66,205200.0
2008-02-14 11:30:00,9.65,9.68,9.63,9.67,145600.0,6.6669,6.6876,6.6531,6.6807,145600.0
2008-02-14 12:00:00,9.67,9.7,9.65,9.7,157600.0,6.6807,6.7014,6.6669,6.7014,157600.0
2008-02-14 12:30:00,9.69,9.71,9.67,9.7,120400.0,6.6945,6.7084,6.6807,6.7014,120400.0
2008-02-14 13:00:00,9.69,9.71,9.68,9.68,150000.0,6.6945,6.7084,6.6876,6.6876,150000.0
2008-02-14 13:30:00,9.69,9.72,9.68,9.71,122800.0,6.6945,6.7153,6.6876,6.7084,122800.0
2008-02-14 14:00:00,9.72,9.74,9.71,9.72,133600.0,6.7153,6.7291,6.7084,6.7153,133600.0
2008-02-14 14:30:00,9.72,9.72,9.63,9.63,230400.0,6.7153,6.7153,6.6531,6.6531,230400.0
2008-02-14 15:00:00,9.63,9.74,9.63,9.74,187200.0,6.6531,6.7291,6.6531,6.7291,187200.0
2008-02-14 15:30:00,9.74,9.74,9.71,9.72,234400.0,6.7291,6.7291,6.7084,6.7153,234400.0
2008-02-15 09:30:00,9.37,10.25,9.37,10.11,844400.0,6.4735,7.0814,6.4735,6.9847,844400.0
2008-02-15 10:00:00,10.1,10.28,10.03,10.27,519200.0,6.9778,7.1022,6.9294,7.0952,519200.0
2008-02-15 10:30:00,10.27,10.3,10.14,10.24,429200.0,7.0952,7.116,7.0054,7.0745,429200.0
2008-02-15 11:00:00,10.24,10.25,10.15,10.21,334800.0,7.0745,7.0814,7.0123,7.0538,334800.0
2008-02-15 11:30:00,10.21,10.24,10.15,10.24,228000.0,7.0538,7.0745,7.0123,7.0745,228000.0
2008-02-15 12:00:00,10.24,10.26,10.21,10.22,172800.0,7.0745,7.0883,7.0538,7.0607,172800.0
2008-02-15 12:30:00,10.22,10.25,10.19,10.21,195600.0,7.0607,7.0814,7.04,7.0538,195600.0
2008-02-15 13:00:00,10.21,10.23,10.14,10.18,246400.0,7.0538,7.0676,7.0054,7.0331,246400.0
2008-02-15 13:30:00,10.18,10.21,10.16,10.2,163200.0,7.0331,7.0538,7.0193,7.0469,163200.0
2008-02-15 14:00:00,10.2,10.24,10.17,10.17,184800.0,7.0469,7.0745,7.0262,7.0262,184800.0
2008-02-15 14:30:00,10.18,10.18,10.02,10.03,312400.0,7.0331,7.0331,6.9225,6.9294,312400.0
2008-02-15 15:00:00,10.03,10.07,10.0,10.06,301200.0,6.9294,6.9571,6.9087,6.9502,301200.0
2008-02-15 15:30:00,10.06,10.13,10.04,10.12,515200.0,6.9502,6.9985,6.9363,6.9916,515200.0
2008-02-19 09:30:00,10.18,10.37,10.18,10.28,438400.0,7.0331,7.1643,7.0331,7.1022,438400.0
2008-02-19 10:00:00,10.27,10.41,10.27,10.4,578000.0,7.0952,7.192,7.0952,7.1851,578000.0
2008-02-19 10:30:00,10.4,10.49,10.4,10.44,465600.0,7.1851,7.2472,7.1851,7.2127,465600.0
2008-02-19 11:00:00,10.44,10.44,10.4,10.41,299600.0,7.2127,7.2127,7.1851,7.192,299600.0
2008-02-19 11:30:00,10.41,10.41,10.38,10.39,311600.0,7.192,7.192,7.1712,7.1782,311600.0
2008-02-19 12:00:00,10.39,10.41,10.34,10.36,239600.0,7.1782,7.192,7.1436,7.1574,239600.0
2008-02-19 12:30:00,10.35,10.38,10.34,10.37,218400.0,7.1505,7.1712,7.1436,7.1643,218400.0
2008-02-19 13:00:00,10.37,10.4,10.36,10.37,306800.0,7.1643,7.1851,7.1574,7.1643,306800.0
2008-02-19 13:30:00,10.38,10.4,10.37,10.4,177200.0,7.1712,7.1851,7.1643,7.1851,177200.0
2008-02-19 14:00:00,10.4,10.41,10.36,10.4,274000.0,7.1851,7.192,7.1574,7.1851,274000.0
2008-02-19 14:30:00,10.4,10.4,10.32,10.33,329200.0,7.1851,7.1851,7.1298,7.1367,329200.0
2008-02-19 15:00:00,10.33,10.33,10.24,10.25,485200.0,7.1367,7.1367,7.0745,7.0814,485200.0
2008-02-19 15:30:00,10.25,10.31,10.24,10.28,481600.0,7.0814,7.1229,7.0745,7.1022,481600.0
2008-02-20 09:30:00,10.26,10.28,10.2,10.23,139200.0,7.0883,7.1022,7.0469,7.0676,139200.0
2008-02-20 10:00:00,10.24,10.27,10.23,10.26,152000.0,7.0745,7.0952,7.0676,7.0883,152000.0
2008-02-20 10:30:00,10.26,10.28,10.21,10.21,131600.0,7.0883,7.1022,7.0538,7.0538,131600.0
2008-02-20 11:00:00,10.21,10.24,10.2,10.24,83600.0,7.0538,7.0745,7.0469,7.0745,83600.0
2008-02-20 11:30:00,10.24,10.27,10.23,10.25,140000.0,7.0745,7.0952,7.0676,7.0814,140000.0
2008-02-20 12:00:00,10.25,10.26,10.22,10.25,326800.0,7.0814,7.0883,7.0607,7.0814,326800.0
2008-02-20 12:30:00,10.24,10.26,10.24,10.25,240000.0,7.0745,7.0883,7.0745,7.0814,240000.0
2008-02-20 13:00:00,10.25,10.27,10.23,10.24,294400.0,7.0814,7.0952,7.0676,7.0745,294400.0
2008-02-20 13:30:00,10.24,10.25,10.22,10.23,115200.0,7.0745,7.0814,7.0607,7.0676,115200.0
2008-02-20 14:00:00,10.22,10.24,10.19,10.21,180400.0,7.0607,7.0745,7.04,7.0538,180400.0
2008-02-20 14:30:00,10.22,10.24,10.19,10.23,222800.0,7.0607,7.0745,7.04,7.0676,222800.0
2008-02-20 15:00:00,10.22,10.24,10.2,10.22,152800.0,7.0607,7.0745,7.0469,7.0607,152800.0
2008-02-20 15:30:00,10.21,10.22,10.19,10.2,352800.0,7.0538,7.0607,7.04,7.0469,352800.0
2008-02-21 09:30:00,10.24,10.28,10.22,10.27,221600.0,7.0745,7.1022,7.0607,7.0952,221600.0
2008-02-21 10:00:00,10.26,10.28,10.24,10.26,216800.0,7.0883,7.1022,7.0745,7.0883,216800.0
2008-02-21 10:30:00,10.27,10.28,10.26,10.27,215200.0,7.0952,7.1022,7.0883,7.0952,215200.0
2008-02-21 11:00:00,10.27,10.3,10.26,10.29,187200.0,7.0952,7.116,7.0883,7.1091,187200.0
2008-02-21 11:30:00,10.29,10.31,10.26,10.27,144000.0,7.1091,7.1229,7.0883,7.0952,144000.0
2008-02-21 12:00:00,10.26,10.27,10.22,10.26,141200.0,7.0883,7.0952,7.0607,7.0883,141200.0
2008-02-21 12:30:00,10.26,10.28,10.24,10.27,137200.0,7.0883,7.1022,7.0745,7.0952,137200.0
2008-02-21 13:00:00,10.28,10.28,10.25,10.27,148400.0,7.1022,7.1022,7.0814,7.0952,148400.0
2008-02-21 13:30:00,10.27,10.28,10.24,10.25,178000.0,7.0952,7.1022,7.0745,7.0814,178000.0
2008-02-21 14:00:00,10.25,10.27,10.23,10.26,341600.0,7.0814,7.0952,7.0676,7.0883,341600.0
2008-02-21 14:30:00,10.26,10.28,10.22,10.26,195600.0,7.0883,7.1022,7.0607,7.0883,195600.0
2008-02-21 15:00:00,10.26,10.27,10.22,10.25,201200.0,7.0883,7.0952,7.0607,7.0814,201200.0
2008-02-21 15:30:00,10.24,10.27,10.23,10.27,317600.0,7.0745,7.0952,7.0676,7.0952,317600.0
2008-02-22 09:30:00,10.32,10.33,10.19,10.19,101600.0,7.1298,7.1367,7.04,7.04,101600.0
2008-02-22 10:00:00,10.21,10.21,10.13,10.18,121200.0,7.0538,7.0538,6.9985,7.0331,121200.0
2008-02-22 10:30:00,10.18,10.19,10.16,10.18,80400.0,7.0331,7.04,7.0193,7.0331,80400.0
2008-02-22 11:00:00,10.17,10.2,10.16,10.18,74000.0,7.0262,7.0469,7.0193,7.0331,74000.0
2008-02-22 11:30:00,10.18,10.2,10.16,10.17,49600.0,7.0331,7.0469,7.0193,7.0262,49600.0
2008-02-22 12:00:00,10.17,10.17,10.14,10.17,47200.0,7.0262,7.0262,7.0054,7.0262,47200.0
2008-02-22 12:30:00,10.17,10.17,10.14,10.15,76400.0,7.0262,7.0262,7.0054,7.0123,76400.0
2008-02-22 13:00:00,10.15,10.16,10.13,10.13,78800.0,7.0123,7.0193,6.9985,6.9985,78800.0
2008-02-22 13:30:00,10.13,10.14,10.12,10.12,131600.0,6.9985,7.0054,6.9916,6.9916,131600.0
2008-02-22 14:00:00,10.13,10.13,10.1,10.12,79600.0,6.9985,6.9985,6.9778,6.9916,79600.0
2008-02-22 14:30:00,10.12,10.14,10.11,10.12,80000.0,6.9916,7.0054,6.9847,6.9916,80000.0
2008-02-22 15:00:00,10.11,10.13,10.1,10.11,238000.0,6.9847,6.9985,6.9778,6.9847,238000.0
2008-02-22 15:30:00,10.11,10.22,10.11,10.22,294000.0,6.9847,7.0607,6.9847,7.0607,294000.0
2008-02-25 09:30:00,10.27,10.33,10.25,10.31,134800.0,7.0952,7.1367,7.0814,7.1229,134800.0
2008-02-25 10:00:00,10.31,10.4,10.3,10.4,184800.0,7.1229,7.1851,7.116,7.1851,184800.0
2008-02-25 10:30:00,10.4,10.49,10.37,10.46,403600.0,7.1851,7.2472,7.1643,7.2265,403600.0
2008-02-25 11:00:00,10.46,10.46,10.41,10.42,604400.0,7.2265,7.2265,7.192,7.1989,604400.0
2008-02-25 11:30:00,10.42,10.44,10.36,10.39,490000.0,7.1989,7.2127,7.1574,7.1782,490000.0
2008-02-25 12:00:00,10.39,10.43,10.38,10.43,385600.0,7.1782,7.2058,7.1712,7.2058,385600.0
2008-02-25 12:30:00,10.43,10.47,10.42,10.46,166000.0,7.2058,7.2334,7.1989,7.2265,166000.0
2008-02-25 13:00:00,10.46,10.49,10.45,10.45,178000.0,7.2265,7.2472,7.2196,7.2196,178000.0
2008-02-25 13:30:00,10.45,10.49,10.43,10.49,146000.0,7.2196,7.2472,7.2058,7.2472,146000.0
2008-02-25 14:00:00,10.49,10.52,10.47,10.51,322000.0,7.2472,7.268,7.2334,7.2611,322000.0
2008-02-25 14:30:00,10.51,10.56,10.49,10.54,363200.0,7.2611,7.2956,7.2472,7.2818,363200.0
2008-02-25 15:00:00,10.55,10.56,10.49,10.52,276400.0,7.2887,7.2956,7.2472,7.268,276400.0
2008-02-25 15:30:00,10.53,10.56,10.51,10.54,224000.0,7.2749,7.2956,7.2611,7.2818,224000.0
2008-02-26 09:30:00,10.57,10.57,10.46,10.48,170000.0,7.3025,7.3025,7.2265,7.2403,170000.0
2008-02-26 10:00:00,10.47,10.48,10.43,10.47,160800.0,7.2334,7.2403,7.2058,7.2334,160800.0
2008-02-26 10:30:00,10.47,10.49,10.45,10.46,90800.0,7.2334,7.2472,7.2196,7.2265,90800.0
2008-02-26 11:00:00,10.46,10.49,10.43,10.48,118400.0,7.2265,7.2472,7.2058,7.2403,118400.0
2008-02-26 11:30:00,10.48,10.48,10.43,10.44,200000.0,7.2403,7.2403,7.2058,7.2127,200000.0
2008-02-26 12:00:00,10.44,10.46,10.41,10.43,120800.0,7.2127,7.2265,7.192,7.2058,120800.0
2008-02-26 12:30:00,10.44,10.46,10.41,10.45,110800.0,7.2127,7.2265,7.192,7.2196,110800.0
2008-02-26 13:00:00,10.45,10.45,10.38,10.38,127200.0,7.2196,7.2196,7.1712,7.1712,127200.0
2008-02-26 13:30:00,10.38,10.4,10.34,10.37,254800.0,7.1712,7.1851,7.1436,7.1643,254800.0
2008-02-26 14:00:00,10.37,10.42,10.37,10.4,225200.0,7.1643,7.1989,7.1643,7.1851,225200.0
2008-02-26 14:30:00,10.4,10.4,10.37,10.38,216000.0,7.1851,7.1851,7.1643,7.1712,216000.0
2008-02-26 15:00:00,10.38,10.38,10.35,10.37,206000.0,7.1712,7.1712,7.1505,7.1643,206000.0
2008-02-26 15:30:00,10.38,10.38,10.31,10.34,392800.0,7.1712,7.1712,7.1229,7.1436,392800.0
2008-02-27 09:30:00,10.33,10.54,10.32,10.49,209600.0,7.1367,7.2818,7.1298,7.2472,209600.0
2008-02-27 10:00:00,10.49,10.54,10.47,10.51,275600.0,7.2472,7.2818,7.2334,7.2611,275600.0
2008-02-27 10:30:00,10.51,10.62,10.51,10.59,302400.0,7.2611,7.3371,7.2611,7.3163,302400.0
2008-02-27 11:00:00,10.59,10.6,10.54,10.54,198800.0,7.3163,7.3232,7.2818,7.2818,198800.0
2008-02-27 11:30:00,10.54,10.55,10.52,10.52,131600.0,7.2818,7.2887,7.268,7.268,131600.0
2008-02-27 12:00:00,10.52,10.53,10.49,10.49,120000.0,7.268,7.2749,7.2472,7.2472,120000.0
2008-02-27 12:30:00,10.49,10.51,10.49,10.5,87600.0,7.2472,7.2611,7.2472,7.2541,87600.0
2008-02-27 13:00:00,10.5,10.51,10.46,10.47,150400.0,7.2541,7.2611,7.2265,7.2334,150400.0
2008-02-27 13:30:00,10.47,10.48,10.42,10.43,225200.0,7.2334,7.2403,7.1989,7.2058,225200.0
2008-02-27 14:00:00,10.43,10.44,10.36,10.37,275600.0,7.2058,7.2127,7.1574,7.1643,275600.0
2008-02-27 14:30:00,10.36,10.42,10.34,10.42,198000.0,7.1574,7.1989,7.1436,7.1989,198000.0
2008-02-27 15:00:00,10.42,10.44,10.4,10.42,161200.0,7.1989,7.2127,7.1851,7.1989,161200.0
2008-02-27 15:30:00,10.42,10.44,10.39,10.43,378000.0,7.1989,7.2127,7.1782,7.2058,378000.0
2008-02-28 09:30:00,10.4,10.6,10.39,10.49,267600.0,7.1851,7.3232,7.1782,7.2472,267600.0
2008-02-28 10:00:00,10.49,10.58,10.47,10.48,182400.0,7.2472,7.3094,7.2334,7.2403,182400.0
2008-02-28 10:30:00,10.49,10.51,10.43,10.47,208400.0,7.2472,7.2611,7.2058,7.2334,208400.0
2008-02-28 11:00:00,10.47,10.53,10.42,10.46,253200.0,7.2334,7.2749,7.1989,7.2265,253200.0
2008-02-28 11:30:00,10.46,10.51,10.44,10.5,305200.0,7.2265,7.2611,7.2127,7.2541,305200.0
2008-02-28 12:00:00,10.49,10.51,10.44,10.47,194400.0,7.2472,7.2611,7.2127,7.2334,194400.0
2008-02-28 12:30:00,10.47,10.49,10.44,10.45,150800.0,7.2334,7.2472,7.2127,7.2196,150800.0
2008-02-28 13:00:00,10.44,10.49,10.43,10.47,236800.0,7.2127,7.2472,7.2058,7.2334,236800.0
2008-02-28 13:30:00,10.47,10.52,10.47,10.52,148400.0,7.2334,7.268,7.2334,7.268,148400.0
2008-02-28 14:00:00,10.52,10.54,10.49,10.52,197600.0,7.268,7.2818,7.2472,7.268,197600.0
2008-02-28 14:30:00,10.52,10.57,10.51,10.54,93600.0,7.268,7.3025,7.2611,7.2818,93600.0
2008-02-28 15:00:00,10.54,10.55,10.46,10.47,202000.0,7.2818,7.2887,7.2265,7.2334,202000.0
2008-02-28 15:30:00,10.47,10.5,10.44,10.47,337200.0,7.2334,7.2541,7.2127,7.2334,337200.0
2008-02-29 09:30:00,10.43,10.46,10.33,10.35,158800.0,7.2058,7.2265,7.1367,7.1505,158800.0
2008-02-29 10:00:00,10.33,10.38,10.29,10.36,198000.0,7.1367,7.1712,7.1091,7.1574,198000.0
2008-02-29 10:30:00,10.36,10.42,10.33,10.39,147200.0,7.1574,7.1989,7.1367,7.1782,147200.0
2008-02-29 11:00:00,10.39,10.4,10.35,10.37,102400.0,7.1782,7.1851,7.1505,7.1643,102400.0
2008-02-29 11:30:00,10.37,10.38,10.33,10.34,70800.0,7.1643,7.1712,7.1367,7.1436,70800.0
2008-02-29 12:00:00,10.33,10.41,10.33,10.4,176000.0,7.1367,7.192,7.1367,7.1851,176000.0
2008-02-29 12:30:00,10.4,10.4,10.35,10.39,82800.0,7.1851,7.1851,7.1505,7.1782,82800.0
2008-02-29 13:00:00,10.39,10.4,10.35,10.38,78000.0,7.1782,7.1851,7.1505,7.1712,78000.0
2008-02-29 13:30:00,10.38,10.38,10.31,10.31,199600.0,7.1712,7.1712,7.1229,7.1229,199600.0
2008-02-29 14:00:00,10.31,10.33,10.29,10.29,72000.0,7.1229,7.1367,7.1091,7.1091,72000.0
2008-02-29 14:30:00,10.3,10.3,10.28,10.28,89200.0,7.116,7.116,7.1022,7.1022,89200.0
2008-02-29 15:00:00,10.28,10.28,10.25,10.27,122800.0,7.1022,7.1022,7.0814,7.0952,122800.0
2008-02-29 15:30:00,10.27,10.27,10.2,10.22,350000.0,7.0952,7.0952,7.0469,7.0607,350000.0
2008-03-03 09:30:00,10.24,10.29,10.17,10.24,140400.0,7.0745,7.1091,7.0262,7.0745,140400.0
2008-03-03 10:00:00,10.25,10.31,10.25,10.28,156800.0,7.0814,7.1229,7.0814,7.1022,156800.0
2008-03-03 10:30:00,10.28,10.29,10.24,10.26,232800.0,7.1022,7.1091,7.0745,7.0883,232800.0
2008-03-03 11:00:00,10.26,10.29,10.24,10.24,220000.0,7.0883,7.1091,7.0745,7.0745,220000.0
2008-03-03 11:30:00,10.25,10.3,10.25,10.28,160400.0,7.0814,7.116,7.0814,7.1022,160400.0
2008-03-03 12:00:00,10.29,10.31,10.27,10.29,174400.0,7.1091,7.1229,7.0952,7.1091,174400.0
2008-03-03 12:30:00,10.29,10.3,10.23,10.24,140400.0,7.1091,7.116,7.0676,7.0745,140400.0
2008-03-03 13:00:00,10.24,10.28,10.24,10.27,62000.0,7.0745,7.1022,7.0745,7.0952,62000.0
2008-03-03 13:30:00,10.27,10.3,10.26,10.27,114400.0,7.0952,7.116,7.0883,7.0952,114400.0
2008-03-03 14:00:00,10.26,10.29,10.24,10.25,191600.0,7.0883,7.1091,7.0745,7.0814,191600.0
2008-03-03 14:30:00,10.25,10.26,10.23,10.25,228400.0,7.0814,7.0883,7.0676,7.0814,228400.0
2008-03-03 15:00:00,10.26,10.29,10.24,10.28,240800.0,7.0883,7.1091,7.0745,7.1022,240800.0
2008-03-03 15:30:00,10.28,10.31,10.26,10.3,431600.0,7.1022,7.1229,7.0883,7.116,431600.0
2008-03-04 09:30:00,10.23,10.25,10.17,10.24,161200.0,7.0676,7.0814,7.0262,7.0745,161200.0
2008-03-04 10:00:00,10.24,10.3,10.21,10.27,148400.0,7.0745,7.116,7.0538,7.0952,148400.0
2008-03-04 10:30:00,10.26,10.27,10.24,10.26,188000.0,7.0883,7.0952,7.0745,7.0883,188000.0
2008-03-04 11:00:00,10.26,10.34,10.25,10.31,154400.0,7.0883,7.1436,7.0814,7.1229,154400.0
2008-03-04 11:30:00,10.31,10.34,10.28,10.31,252400.0,7.1229,7.1436,7.1022,7.1229,252400.0
2008-03-04 12:00:00,10.31,10.37,10.31,10.36,96800.0,7.1229,7.1643,7.1229,7.1574,96800.0
2008-03-04 12:30:00,10.36,10.36,10.3,10.31,143200.0,7.1574,7.1574,7.116,7.1229,143200.0
2008-03-04 13:00:00,10.31,10.34,10.28,10.33,95600.0,7.1229,7.1436,7.1022,7.1367,95600.0
2008-03-04 13:30:00,10.32,10.35,10.28,10.33,188000.0,7.1298,7.1505,7.1022,7.1367,188000.0
2008-03-04 14:00:00,10.34,10.36,10.33,10.34,158000.0,7.1436,7.1574,7.1367,7.1436,158000.0
2008-03-04 14:30:00,10.34,10.37,10.33,10.35,234800.0,7.1436,7.1643,7.1367,7.1505,234800.0
2008-03-04 15:00:00,10.36,10.38,10.34,10.35,307600.0,7.1574,7.1712,7.1436,7.1505,307600.0
2008-03-04 15:30:00,10.34,10.41,10.33,10.39,487600.0,7.1436,7.192,7.1367,7.1782,487600.0
2008-03-05 09:30:00,10.59,10.59,10.34,10.38,157600.0,7.3163,7.3163,7.1436,7.1712,157600.0
2008-03-05 10:00:00,10.38,10.42,10.36,10.36,177600.0,7.1712,7.1989,7.1574,7.1574,177600.0
2008-03-05 10:30:00,10.37,10.44,10.36,10.43,199600.0,7.1643,7.2127,7.1574,7.2058,199600.0
2008-03-05 11:00:00,10.43,10.44,10.38,10.4,244400.0,7.2058,7.2127,7.1712,7.1851,244400.0
2008-03-05 11:30:00,10.41,10.42,10.38,10.41,131600.0,7.192,7.1989,7.1712,7.192,131600.0
2008-03-05 12:00:00,10.41,10.43,10.36,10.37,242400.0,7.192,7.2058,7.1574,7.1643,242400.0
2008-03-05 12:30:00,10.38,10.41,10.36,10.4,96800.0,7.1712,7.192,7.1574,7.1851,96800.0
2008-03-05 13:00:00,10.42,10.43,10.36,10.37,110800.0,7.1989,7.2058,7.1574,7.1643,110800.0
2008-03-05 13:30:00,10.37,10.38,10.33,10.34,122800.0,7.1643,7.1712,7.1367,7.1436,122800.0
2008-03-05 14:00:00,10.34,10.36,10.32,10.35,134000.0,7.1436,7.1574,7.1298,7.1505,134000.0
2008-03-05 14:30:00,10.36,10.4,10.33,10.4,130800.0,7.1574,7.1851,7.1367,7.1851,130800.0
2008-03-05 15:00:00,10.41,10.41,10.38,10.4,187200.0,7.192,7.192,7.1712,7.1851,187200.0
2008-03-05 15:30:00,10.4,10.4,10.35,10.39,169200.0,7.1851,7.1851,7.1505,7.1782,169200.0
2008-03-06 09:30:00,10.31,10.33,10.27,10.31,197600.0,7.1229,7.1367,7.0952,7.1229,197600.0
2008-03-06 10:00:00,10.3,10.31,10.25,10.29,205200.0,7.116,7.1229,7.0814,7.1091,205200.0
2008-03-06 10:30:00,10.29,10.31,10.26,10.28,130400.0,7.1091,7.1229,7.0883,7.1022,130400.0
2008-03-06 11:00:00,10.28,10.28,10.24,10.26,120800.0,7.1022,7.1022,7.0745,7.0883,120800.0
2008-03-06 11:30:00,10.25,10.28,10.24,10.25,123600.0,7.0814,7.1022,7.0745,7.0814,123600.0
2008-03-06 12:00:00,10.24,10.26,10.22,10.25,70000.0,7.0745,7.0883,7.0607,7.0814,70000.0
2008-03-06 12:30:00,10.25,10.25,10.23,10.25,97600.0,7.0814,7.0814,7.0676,7.0814,97600.0
2008-03-06 13:00:00,10.25,10.28,10.24,10.27,126800.0,7.0814,7.1022,7.0745,7.0952,126800.0
2008-03-06 13:30:00,10.27,10.3,10.26,10.29,110400.0,7.0952,7.116,7.0883,7.1091,110400.0
2008-03-06 14:00:00,10.29,10.3,10.26,10.26,102800.0,7.1091,7.116,7.0883,7.0883,102800.0
2008-03-06 14:30:00,10.26,10.29,10.24,10.27,100800.0,7.0883,7.1091,7.0745,7.0952,100800.0
2008-03-06 15:00:00,10.26,10.26,10.22,10.24,122400.0,7.0883,7.0883,7.0607,7.0745,122400.0
2008-03-06 15:30:00,10.24,10.25,10.17,10.19,187200.0,7.0745,7.0814,7.0262,7.04,187200.0
2008-03-07 09:30:00,10.08,10.23,10.08,10.13,138000.0,6.964,7.0676,6.964,6.9985,138000.0
2008-03-07 10:00:00,10.13,10.15,10.1,10.14,117200.0,6.9985,7.0123,6.9778,7.0054,117200.0
2008-03-07 10:30:00,10.15,10.16,10.11,10.11,126800.0,7.0123,7.0193,6.9847,6.9847,126800.0
2008-03-07 11:00:00,10.11,10.12,10.08,10.08,86000.0,6.9847,6.9916,6.964,6.964,86000.0
2008-03-07 11:30:00,10.09,10.12,10.08,10.12,89200.0,6.9709,6.9916,6.964,6.9916,89200.0
2008-03-07 12:00:00,10.12,10.15,10.1,10.15,79200.0,6.9916,7.0123,6.9778,7.0123,79200.0
2008-03-07 12:30:00,10.15,10.18,10.15,10.18,38800.0,7.0123,7.0331,7.0123,7.0331,38800.0
2008-03-07 13:00:00,10.18,10.18,10.14,10.16,43600.0,7.0331,7.0331,7.0054,7.0193,43600.0
2008-03-07 13:30:00,10.15,10.18,10.15,10.15,98800.0,7.0123,7.0331,7.0123,7.0123,98800.0
2008-03-07 14:00:00,10.16,10.18,10.12,10.13,181200.0,7.0193,7.0331,6.9916,6.9985,181200.0
2008-03-07 14:30:00,10.15,10.18,10.13,10.17,144400.0,7.0123,7.0331,6.9985,7.0262,144400.0
2008-03-07 15:00:00,10.17,10.18,10.09,10.14,232800.0,7.0262,7.0331,6.9709,7.0054,232800.0
2008-03-07 15:30:00,10.14,10.17,10.11,10.11,218400.0,7.0054,7.0262,6.9847,6.9847,218400.0
2008-03-10 09:30:00,10.11,10.29,10.1,10.24,74000.0,6.9847,7.1091,6.9778,7.0745,74000.0
2008-03-10 10:00:00,10.22,10.23,10.17,10.21,122400.0,7.0607,7.0676,7.0262,7.0538,122400.0
2008-03-10 10:30:00,10.21,10.25,10.2,10.24,117600.0,7.0538,7.0814,7.0469,7.0745,117600.0
2008-03-10 11:00:00,10.24,10.27,10.22,10.24,160800.0,7.0745,7.0952,7.0607,7.0745,160800.0
2008-03-10 11:30:00,10.25,10.26,10.24,10.26,175200.0,7.0814,7.0883,7.0745,7.0883,175200.0
2008-03-10 12:00:00,10.26,10.27,10.22,10.23,197600.0,7.0883,7.0952,7.0607,7.0676,197600.0
2008-03-10 12:30:00,10.22,10.27,10.22,10.25,104000.0,7.0607,7.0952,7.0607,7.0814,104000.0
2008-03-10 13:00:00,10.24,10.26,10.21,10.21,93200.0,7.0745,7.0883,7.0538,7.0538,93200.0
2008-03-10 13:30:00,10.21,10.23,10.19,10.21,127600.0,7.0538,7.0676,7.04,7.0538,127600.0
2008-03-10 14:00:00,10.21,10.22,10.18,10.21,98800.0,7.0538,7.0607,7.0331,7.0538,98800.0
2008-03-10 14:30:00,10.21,10.21,10.18,10.21,154000.0,7.0538,7.0538,7.0331,7.0538,154000.0
2008-03-10 15:00:00,10.21,10.23,10.19,10.2,150400.0,7.0538,7.0676,7.04,7.0469,150400.0
2008-03-10 15:30:00,10.19,10.21,10.16,10.18,264800.0,7.04,7.0538,7.0193,7.0331,264800.0
2008-03-11 09:30:00,10.38,10.38,10.23,10.25,138400.0,7.1712,7.1712,7.0676,7.0814,138400.0
2008-03-11 10:00:00,10.25,10.34,10.24,10.33,222800.0,7.0814,7.1436,7.0745,7.1367,222800.0
2008-03-11 10:30:00,10.33,10.36,10.31,10.33,236400.0,7.1367,7.1574,7.1229,7.1367,236400.0
2008-03-11 11:00:00,10.33,10.36,10.31,10.36,324800.0,7.1367,7.1574,7.1229,7.1574,324800.0
2008-03-11 11:30:00,10.36,10.38,10.3,10.33,157600.0,7.1574,7.1712,7.116,7.1367,157600.0
2008-03-11 12:00:00,10.32,10.38,10.32,10.34,138000.0,7.1298,7.1712,7.1298,7.1436,138000.0
2008-03-11 12:30:00,10.33,10.35,10.28,10.32,158400.0,7.1367,7.1505,7.1022,7.1298,158400.0
2008-03-11 13:00:00,10.31,10.32,10.29,10.32,96000.0,7.1229,7.1298,7.1091,7.1298,96000.0
2008-03-11 13:30:00,10.32,10.35,10.29,10.34,129200.0,7.1298,7.1505,7.1091,7.1436,129200.0
2008-03-11 14:00:00,10.33,10.35,10.29,10.3,203600.0,7.1367,7.1505,7.1091,7.116,203600.0
2008-03-11 14:30:00,10.3,10.35,10.3,10.34,190400.0,7.116,7.1505,7.116,7.1436,190400.0
2008-03-11 15:00:00,10.34,10.35,10.32,10.35,126000.0,7.1436,7.1505,7.1298,7.1505,126000.0
2008-03-11 15:30:00,10.35,10.35,10.31,10.34,296800.0,7.1505,7.1505,7.1229,7.1436,296800.0
2008-03-12 09:30:00,10.35,10.44,10.31,10.31,122000.0,7.1505,7.2127,7.1229,7.1229,122000.0
2008-03-12 10:00:00,10.31,10.36,10.28,10.36,131600.0,7.1229,7.1574,7.1022,7.1574,131600.0
2008-03-12 10:30:00,10.36,10.41,10.36,10.41,89600.0,7.1574,7.192,7.1574,7.192,89600.0
2008-03-12 11:00:00,10.4,10.41,10.31,10.33,97200.0,7.1851,7.192,7.1229,7.1367,97200.0
2008-03-12 11:30:00,10.32,10.33,10.26,10.27,102000.0,7.1298,7.1367,7.0883,7.0952,102000.0
2008-03-12 12:00:00,10.27,10.29,10.26,10.29,69200.0,7.0952,7.1091,7.0883,7.1091,69200.0
2008-03-12 12:30:00,10.3,10.32,10.29,10.31,59200.0,7.116,7.1298,7.1091,7.1229,59200.0
2008-03-12 13:00:00,10.32,10.32,10.28,10.31,50800.0,7.1298,7.1298,7.1022,7.1229,50800.0
2008-03-12 13:30:00,10.31,10.33,10.28,10.29,66800.0,7.1229,7.1367,7.1022,7.1091,66800.0
2008-03-12 14:00:00,10.28,10.31,10.27,10.28,84400.0,7.1022,7.1229,7.0952,7.1022,84400.0
2008-03-12 14:30:00,10.28,10.33,10.28,10.32,48800.0,7.1022,7.1367,7.1022,7.1298,48800.0
2008-03-12 15:00:00,10.31,10.32,10.3,10.3,63600.0,7.1229,7.1298,7.116,7.116,63600.0
2008-03-12 15:30:00,10.31,10.31,10.27,10.27,133200.0,7.1229,7.1229,7.0952,7.0952,133200.0
2008-03-13 09:30:00,10.32,10.38,10.3,10.31,142000.0,7.1298,7.1712,7.116,7.1229,142000.0
2008-03-13 10:00:00,10.3,10.34,10.26,10.26,196800.0,7.116,7.1436,7.0883,7.0883,196800.0
2008-03-13 10:30:00,10.26,10.32,10.25,10.3,169200.0,7.0883,7.1298,7.0814,7.116,169200.0
2008-03-13 11:00:00,10.3,10.38,10.3,10.35,240000.0,7.116,7.1712,7.116,7.1505,240000.0
2008-03-13 11:30:00,10.36,10.36,10.26,10.26,538800.0,7.1574,7.1574,7.0883,7.0883,538800.0
2008-03-13 12:00:00,10.26,10.29,10.25,10.27,160800.0,7.0883,7.1091,7.0814,7.0952,160800.0
2008-03-13 12:30:00,10.27,10.29,10.23,10.28,172800.0,7.0952,7.1091,7.0676,7.1022,172800.0
2008-03-13 13:00:00,10.28,10.31,10.27,10.29,105200.0,7.1022,7.1229,7.0952,7.1091,105200.0
2008-03-13 13:30:00,10.3,10.32,10.27,10.3,181200.0,7.116,7.1298,7.0952,7.116,181200.0
2008-03-13 14:00:00,10.3,10.31,10.26,10.27,172800.0,7.116,7.1229,7.0883,7.0952,172800.0
2008-03-13 14:30:00,10.27,10.27,10.23,10.26,119200.0,7.0952,7.0952,7.0676,7.0883,119200.0
2008-03-13 15:00:00,10.27,10.3,10.27,10.29,222800.0,7.0952,7.116,7.0952,7.1091,222800.0
2008-03-13 15:30:00,10.29,10.33,10.27,10.3,620400.0,7.1091,7.1367,7.0952,7.116,620400.0
2008-03-14 09:30:00,10.4,10.43,10.31,10.31,145200.0,7.1851,7.2058,7.1229,7.1229,145200.0
2008-03-14 10:00:00,10.31,10.33,10.25,10.31,77200.0,7.1229,7.1367,7.0814,7.1229,77200.0
2008-03-14 10:30:00,10.3,10.32,10.22,10.27,75200.0,7.116,7.1298,7.0607,7.0952,75200.0
2008-03-14 11:00:00,10.27,10.31,10.23,10.23,63200.0,7.0952,7.1229,7.0676,7.0676,63200.0
2008-03-14 11:30:00,10.24,10.27,10.16,10.17,221200.0,7.0745,7.0952,7.0193,7.0262,221200.0
2008-03-14 12:00:00,10.18,10.19,10.15,10.17,68000.0,7.0331,7.04,7.0123,7.0262,68000.0
2008-03-14 12:30:00,10.16,10.17,10.14,10.15,57200.0,7.0193,7.0262,7.0054,7.0123,57200.0
2008-03-14 13:00:00,10.15,10.17,10.12,10.13,81200.0,7.0123,7.0262,6.9916,6.9985,81200.0
2008-03-14 13:30:00,10.13,10.18,10.11,10.16,43600.0,6.9985,7.0331,6.9847,7.0193,43600.0
2008-03-14 14:00:00,10.14,10.16,10.1,10.11,35200.0,7.0054,7.0193,6.9778,6.9847,35200.0
2008-03-14 14:30:00,10.1,10.13,10.05,10.11,72400.0,6.9778,6.9985,6.9433,6.9847,72400.0
2008-03-14 15:00:00,10.11,10.21,10.1,10.2,147200.0,6.9847,7.0538,6.9778,7.0469,147200.0
2008-03-14 15:30:00,10.19,10.19,10.1,10.14,239200.0,7.04,7.04,6.9778,7.0054,239200.0
2008-03-17 09:30:00,10.13,10.14,9.92,10.01,121200.0,6.9985,7.0054,6.8534,6.9156,121200.0
2008-03-17 10:00:00,10.02,10.12,10.0,10.06,93200.0,6.9225,6.9916,6.9087,6.9502,93200.0
2008-03-17 10:30:00,10.04,10.05,10.01,10.01,68800.0,6.9363,6.9433,6.9156,6.9156,68800.0
2008-03-17 11:00:00,10.02,10.02,9.96,10.01,126000.0,6.9225,6.9225,6.8811,6.9156,126000.0
2008-03-17 11:30:00,10.02,10.04,9.99,10.0,88400.0,6.9225,6.9363,6.9018,6.9087,88400.0
2008-03-17 12:00:00,10.0,10.02,9.97,9.99,112800.0,6.9087,6.9225,6.888,6.9018,112800.0
2008-03-17 12:30:00,9.99,10.04,9.97,10.02,100800.0,6.9018,6.9363,6.888,6.9225,100800.0
2008-03-17 13:00:00,10.03,10.03,9.99,10.0,67600.0,6.9294,6.9294,6.9018,6.9087,67600.0
2008-03-17 13:30:00,10.01,10.03,10.0,10.01,122000.0,6.9156,6.9294,6.9087,6.9156,122000.0
2008-03-17 14:00:00,10.0,10.04,10.0,10.0,68800.0,6.9087,6.9363,6.9087,6.9087,68800.0
2008-03-17 14:30:00,10.01,10.04,10.0,10.01,72000.0,6.9156,6.9363,6.9087,6.9156,72000.0
2008-03-17 15:00:00,10.02,10.05,10.01,10.03,243200.0,6.9225,6.9433,6.9156,6.9294,243200.0
2008-03-17 15:30:00,10.03,10.04,9.96,9.96,349200.0,6.9294,6.9363,6.8811,6.8811,349200.0
2008-03-18 09:30:00,10.01,10.12,9.94,10.09,96000.0,6.9156,6.9916,6.8673,6.9709,96000.0
2008-03-18 10:00:00,10.08,10.13,10.08,10.12,62000.0,6.964,6.9985,6.964,6.9916,62000.0
2008-03-18 10:30:00,10.12,10.12,10.04,10.07,98400.0,6.9916,6.9916,6.9363,6.9571,98400.0
2008-03-18 11:00:00,10.07,10.11,10.06,10.09,106000.0,6.9571,6.9847,6.9502,6.9709,106000.0
2008-03-18 11:30:00,10.09,10.09,10.05,10.07,86400.0,6.9709,6.9709,6.9433,6.9571,86400.0
2008-03-18 12:00:00,10.06,10.12,10.05,10.12,52800.0,6.9502,6.9916,6.9433,6.9916,52800.0
2008-03-18 12:30:00,10.13,10.13,10.11,10.11,46800.0,6.9985,6.9985,6.9847,6.9847,46800.0
2008-03-18 13:00:00,10.11,10.13,10.06,10.08,110800.0,6.9847,6.9985,6.9502,6.964,110800.0
2008-03-18 13:30:00,10.09,10.1,10.07,10.08,80800.0,6.9709,6.9778,6.9571,6.964,80800.0
2008-03-18 14:00:00,10.08,10.11,10.04,10.06,81200.0,6.964,6.9847,6.9363,6.9502,81200.0
2008-03-18 14:30:00,10.07,10.14,10.02,10.13,130800.0,6.9571,7.0054,6.9225,6.9985,130800.0
2008-03-18 15:00:00,10.13,10.14,10.1,10.13,93200.0,6.9985,7.0054,6.9778,6.9985,93200.0
2008-03-18 15:30:00,10.13,10.19,10.12,10.15,190800.0,6.9985,7.04,6.9916,7.0123,190800.0
2008-03-19 09:30:00,10.19,10.39,10.17,10.31,245600.0,7.04,7.1782,7.0262,7.1229,245600.0
2008-03-19 10:00:00,10.3,10.33,10.3,10.31,71600.0,7.116,7.1367,7.116,7.1229,71600.0
2008-03-19 10:30:00,10.31,10.35,10.3,10.3,88000.0,7.1229,7.1505,7.116,7.116,88000.0
2008-03-19 11:00:00,10.3,10.37,10.3,10.34,132000.0,7.116,7.1643,7.116,7.1436,132000.0
2008-03-19 11:30:00,10.35,10.36,10.31,10.31,66800.0,7.1505,7.1574,7.1229,7.1229,66800.0
2008-03-19 12:00:00,10.3,10.33,10.29,10.31,60400.0,7.116,7.1367,7.1091,7.1229,60400.0
2008-03-19 12:30:00,10.32,10.32,10.26,10.31,88800.0,7.1298,7.1298,7.0883,7.1229,88800.0
2008-03-19 13:00:00,10.31,10.35,10.3,10.31,81200.0,7.1229,7.1505,7.116,7.1229,81200.0
2008-03-19 13:30:00,10.31,10.31,10.26,10.26,95200.0,7.1229,7.1229,7.0883,7.0883,95200.0
2008-03-19 14:00:00,10.26,10.27,10.24,10.25,91200.0,7.0883,7.0952,7.0745,7.0814,91200.0
2008-03-19 14:30:00,10.25,10.25,10.21,10.24,116800.0,7.0814,7.0814,7.0538,7.0745,116800.0
2008-03-19 15:00:00,10.24,10.27,10.2,10.21,122000.0,7.0745,7.0952,7.0469,7.0538,122000.0
2008-03-19 15:30:00,10.21,10.21,10.15,10.15,185600.0,7.0538,7.0538,7.0123,7.0123,185600.0
2008-03-20 09:30:00,10.13,10.2,10.09,10.15,326400.0,6.9985,7.0469,6.9709,7.0123,326400.0
2008-03-20 10:00:00,10.15,10.21,10.14,10.16,80000.0,7.0123,7.0538,7.0054,7.0193,80000.0
2008-03-20 10:30:00,10.16,10.17,10.12,10.13,83600.0,7.0193,7.0262,6.9916,6.9985,83600.0
2008-03-20 11:00:00,10.13,10.15,10.1,10.15,71600.0,6.9985,7.0123,6.9778,7.0123,71600.0
2008-03-20 11:30:00,10.15,10.16,10.12,10.13,59200.0,7.0123,7.0193,6.9916,6.9985,59200.0
2008-03-20 12:00:00,10.13,10.16,10.12,10.12,51200.0,6.9985,7.0193,6.9916,6.9916,51200.0
2008-03-20 12:30:00,10.12,10.17,10.1,10.16,90000.0,6.9916,7.0262,6.9778,7.0193,90000.0
2008-03-20 13:00:00,10.16,10.19,10.15,10.19,135200.0,7.0193,7.04,7.0123,7.04,135200.0
2008-03-20 13:30:00,10.18,10.23,10.18,10.22,110400.0,7.0331,7.0676,7.0331,7.0607,110400.0
2008-03-20 14:00:00,10.23,10.24,10.22,10.23,136800.0,7.0676,7.0745,7.0607,7.0676,136800.0
2008-03-20 14:30:00,10.24,10.28,10.24,10.27,105200.0,7.0745,7.1022,7.0745,7.0952,105200.0
2008-03-20 15:00:00,10.27,10.29,10.26,10.26,126000.0,7.0952,7.1091,7.0883,7.0883,126000.0
2008-03-20 15:30:00,10.26,10.26,10.14,10.22,183200.0,7.0883,7.0883,7.0054,7.0607,183200.0
2008-03-24 09:30:00,10.24,10.27,10.21,10.22,58000.0,7.0745,7.0952,7.0538,7.0607,58000.0
2008-03-24 10:00:00,10.22,10.26,10.21,10.23,79600.0,7.0607,7.0883,7.0538,7.0676,79600.0
2008-03-24 10:30:00,10.23,10.23,10.16,10.17,68400.0,7.0676,7.0676,7.0193,7.0262,68400.0
2008-03-24 11:00:00,10.17,10.17,10.15,10.17,95600.0,7.0262,7.0262,7.0123,7.0262,95600.0
2008-03-24 11:30:00,10.15,10.18,10.13,10.13,81200.0,7.0123,7.0331,6.9985,6.9985,81200.0
2008-03-24 12:00:00,10.13,10.15,10.12,10.13,95200.0,6.9985,7.0123,6.9916,6.9985,95200.0
2008-03-24 12:30:00,10.15,10.15,10.12,10.12,70000.0,7.0123,7.0123,6.9916,6.9916,70000.0
2008-03-24 13:00:00,10.12,10.13,10.1,10.1,88000.0,6.9916,6.9985,6.9778,6.9778,88000.0
2008-03-24 13:30:00,10.1,10.15,10.1,10.14,115200.0,6.9778,7.0123,6.9778,7.0054,115200.0
2008-03-24 14:00:00,10.15,10.18,10.13,10.18,49600.0,7.0123,7.0331,6.9985,7.0331,49600.0
2008-03-24 14:30:00,10.18,10.2,10.18,10.2,91200.0,7.0331,7.0469,7.0331,7.0469,91200.0
2008-03-24 15:00:00,10.2,10.21,10.19,10.19,92800.0,7.0469,7.0538,7.04,7.04,92800.0
2008-03-24 15:30:00,10.19,10.2,10.17,10.2,180400.0,7.04,7.0469,7.0262,7.0469,180400.0
2008-03-25 09:30:00,10.21,10.31,10.21,10.29,76800.0,7.0538,7.1229,7.0538,7.1091,76800.0
2008-03-25 10:00:00,10.29,10.32,10.28,10.31,84000.0,7.1091,7.1298,7.1022,7.1229,84000.0
2008-03-25 10:30:00,10.32,10.34,10.28,10.31,96800.0,7.1298,7.1436,7.1022,7.1229,96800.0
2008-03-25 11:00:00,10.31,10.34,10.31,10.32,51600.0,7.1229,7.1436,7.1229,7.1298,51600.0
2008-03-25 11:30:00,10.32,10.33,10.28,10.28,64400.0,7.1298,7.1367,7.1022,7.1022,64400.0
2008-03-25 12:00:00,10.29,10.31,10.29,10.3,39200.0,7.1091,7.1229,7.1091,7.116,39200.0
2008-03-25 12:30:00,10.29,10.3,10.26,10.26,38400.0,7.1091,7.116,7.0883,7.0883,38400.0
2008-03-25 13:00:00,10.25,10.26,10.24,10.26,158000.0,7.0814,7.0883,7.0745,7.0883,158000.0
2008-03-25 13:30:00,10.25,10.27,10.23,10.27,58800.0,7.0814,7.0952,7.0676,7.0952,58800.0
2008-03-25 14:00:00,10.27,10.3,10.27,10.3,96000.0,7.0952,7.116,7.0952,7.116,96000.0
2008-03-25 14:30:00,10.3,10.34,10.3,10.33,100400.0,7.116,7.1436,7.116,7.1367,100400.0
2008-03-25 15:00:00,10.33,10.37,10.33,10.37,179600.0,7.1367,7.1643,7.1367,7.1643,179600.0
2008-03-25 15:30:00,10.37,10.38,10.32,10.34,230000.0,7.1643,7.1712,7.1298,7.1436,230000.0
2008-03-26 09:30:00,10.34,10.34,10.26,10.29,135600.0,7.1436,7.1436,7.0883,7.1091,135600.0
2008-03-26 10:00:00,10.29,10.3,10.27,10.29,86400.0,7.1091,7.116,7.0952,7.1091,86400.0
2008-03-26 10:30:00,10.29,10.29,10.26,10.26,44800.0,7.1091,7.1091,7.0883,7.0883,44800.0
2008-03-26 11:00:00,10.26,10.29,10.26,10.28,33600.0,7.0883,7.1091,7.0883,7.1022,33600.0
2008-03-26 11:30:00,10.27,10.28,10.24,10.27,37600.0,7.0952,7.1022,7.0745,7.0952,37600.0
2008-03-26 12:00:00,10.27,10.29,10.27,10.27,32800.0,7.0952,7.1091,7.0952,7.0952,32800.0
2008-03-26 12:30:00,10.28,10.29,10.26,10.28,31200.0,7.1022,7.1091,7.0883,7.1022,31200.0
2008-03-26 13:00:00,10.28,10.29,10.27,10.27,26400.0,7.1022,7.1091,7.0952,7.0952,26400.0
2008-03-26 13:30:00,10.26,10.26,10.24,10.25,36000.0,7.0883,7.0883,7.0745,7.0814,36000.0
2008-03-26 14:00:00,10.25,10.26,10.22,10.23,21600.0,7.0814,7.0883,7.0607,7.0676,21600.0
2008-03-26 14:30:00,10.24,10.26,10.22,10.26,89200.0,7.0745,7.0883,7.0607,7.0883,89200.0
2008-03-26 15:00:00,10.26,10.26,10.24,10.24,61600.0,7.0883,7.0883,7.0745,7.0745,61600.0
2008-03-26 15:30:00,10.24,10.26,10.23,10.26,139600.0,7.0745,7.0883,7.0676,7.0883,139600.0
2008-03-27 09:30:00,10.29,10.29,10.16,10.22,92000.0,7.1091,7.1091,7.0193,7.0607,92000.0
2008-03-27 10:00:00,10.22,10.23,10.21,10.22,65200.0,7.0607,7.0676,7.0538,7.0607,65200.0
2008-03-27 10:30:00,10.21,10.26,10.2,10.26,72000.0,7.0538,7.0883,7.0469,7.0883,72000.0
2008-03-27 11:00:00,10.26,10.27,10.24,10.26,120800.0,7.0883,7.0952,7.0745,7.0883,120800.0
2008-03-27 11:30:00,10.26,10.31,10.26,10.27,104000.0,7.0883,7.1229,7.0883,7.0952,104000.0
2008-03-27 12:00:00,10.28,10.29,10.26,10.28,65600.0,7.1022,7.1091,7.0883,7.1022,65600.0
2008-03-27 12:30:00,10.28,10.31,10.28,10.31,73200.0,7.1022,7.1229,7.1022,7.1229,73200.0
2008-03-27 13:00:00,10.3,10.35,10.29,10.35,107600.0,7.116,7.1505,7.1091,7.1505,107600.0
2008-03-27 13:30:00,10.34,10.35,10.29,10.31,122000.0,7.1436,7.1505,7.1091,7.1229,122000.0
2008-03-27 14:00:00,10.31,10.32,10.29,10.31,162400.0,7.1229,7.1298,7.1091,7.1229,162400.0
2008-03-27 14:30:00,10.31,10.34,10.3,10.31,72800.0,7.1229,7.1436,7.116,7.1229,72800.0
2008-03-27 15:00:00,10.31,10.37,10.3,10.33,254400.0,7.1229,7.1643,7.116,7.1367,254400.0
2008-03-27 15:30:00,10.32,10.32,10.29,10.3,284400.0,7.1298,7.1298,7.1091,7.116,284400.0
2008-03-28 09:30:00,10.35,10.38,10.3,10.37,96800.0,7.1505,7.1712,7.116,7.1643,96800.0
2008-03-28 10:00:00,10.37,10.39,10.36,10.37,54000.0,7.1643,7.1782,7.1574,7.1643,54000.0
2008-03-28 10:30:00,10.37,10.37,10.35,10.36,86000.0,7.1643,7.1643,7.1505,7.1574,86000.0
2008-03-28 11:00:00,10.36,10.38,10.35,10.37,57200.0,7.1574,7.1712,7.1505,7.1643,57200.0
2008-03-28 11:30:00,10.37,10.38,10.33,10.35,82000.0,7.1643,7.1712,7.1367,7.1505,82000.0
2008-03-28 12:00:00,10.35,10.35,10.34,10.35,45600.0,7.1505,7.1505,7.1436,7.1505,45600.0
2008-03-28 12:30:00,10.35,10.36,10.34,10.36,26800.0,7.1505,7.1574,7.1436,7.1574,26800.0
2008-03-28 13:00:00,10.36,10.38,10.36,10.38,63200.0,7.1574,7.1712,7.1574,7.1712,63200.0
2008-03-28 13:30:00,10.38,10.4,10.37,10.4,162000.0,7.1712,7.1851,7.1643,7.1851,162000.0
2008-03-28 14:00:00,10.4,10.42,10.4,10.4,177200.0,7.1851,7.1989,7.1851,7.1851,177200.0
2008-03-28 14:30:00,10.4,10.42,10.4,10.42,94400.0,7.1851,7.1989,7.1851,7.1989,94400.0
2008-03-28 15:00:00,10.41,10.42,10.4,10.41,187200.0,7.192,7.1989,7.1851,7.192,187200.0
2008-03-28 15:30:00,10.41,10.42,10.39,10.4,371200.0,7.192,7.1989,7.1782,7.1851,371200.0
2008-03-31 09:30:00,10.46,10.46,10.33,10.34,164800.0,7.2265,7.2265,7.1367,7.1436,164800.0
2008-03-31 10:00:00,10.34,10.34,10.29,10.31,174800.0,7.1436,7.1436,7.1091,7.1229,174800.0
2008-03-31 10:30:00,10.31,10.39,10.31,10.36,268400.0,7.1229,7.1782,7.1229,7.1574,268400.0
2008-03-31 11:00:00,10.35,10.36,10.32,10.33,176800.0,7.1505,7.1574,7.1298,7.1367,176800.0
2008-03-31 11:30:00,10.33,10.34,10.31,10.34,75600.0,7.1367,7.1436,7.1229,7.1436,75600.0
2008-03-31 12:00:00,10.34,10.36,10.34,10.36,60000.0,7.1436,7.1574,7.1436,7.1574,60000.0
2008-03-31 12:30:00,10.36,10.38,10.36,10.38,48800.0,7.1574,7.1712,7.1574,7.1712,48800.0
2008-03-31 13:00:00,10.38,10.39,10.38,10.39,49200.0,7.1712,7.1782,7.1712,7.1782,49200.0
2008-03-31 13:30:00,10.39,10.42,10.39,10.41,58800.0,7.1782,7.1989,7.1782,7.192,58800.0
2008-03-31 14:00:00,10.4,10.43,10.4,10.42,76400.0,7.1851,7.2058,7.1851,7.1989,76400.0
2008-03-31 14:30:00,10.43,10.43,10.41,10.42,105600.0,7.2058,7.2058,7.192,7.1989,105600.0
2008-03-31 15:00:00,10.41,10.42,10.4,10.4,136400.0,7.192,7.1989,7.1851,7.1851,136400.0
2008-03-31 15:30:00,10.4,10.44,10.4,10.43,245200.0,7.1851,7.2127,7.1851,7.2058,245200.0
2008-04-01 09:00:00,10.42,10.42,10.42,10.42,2800.0,7.1989,7.1989,7.1989,7.1989,2800.0
2008-04-01 09:30:00,10.47,10.5,10.42,10.49,101600.0,7.2334,7.2541,7.1989,7.2472,101600.0
2008-04-01 10:00:00,10.5,10.5,10.41,10.42,70400.0,7.2541,7.2541,7.192,7.1989,70400.0
2008-04-01 10:30:00,10.42,10.46,10.42,10.46,54000.0,7.1989,7.2265,7.1989,7.2265,54000.0
2008-04-01 11:00:00,10.45,10.46,10.44,10.45,43200.0,7.2196,7.2265,7.2127,7.2196,43200.0
2008-04-01 11:30:00,10.45,10.48,10.44,10.47,78800.0,7.2196,7.2403,7.2127,7.2334,78800.0
2008-04-01 12:00:00,10.47,10.49,10.47,10.47,42800.0,7.2334,7.2472,7.2334,7.2334,42800.0
2008-04-01 12:30:00,10.47,10.48,10.46,10.47,93600.0,7.2334,7.2403,7.2265,7.2334,93600.0
2008-04-01 13:00:00,10.48,10.49,10.47,10.49,46800.0,7.2403,7.2472,7.2334,7.2472,46800.0
2008-04-01 13:30:00,10.49,10.52,10.48,10.49,106000.0,7.2472,7.268,7.2403,7.2472,106000.0
2008-04-01 14:00:00,10.49,10.52,10.49,10.49,46000.0,7.2472,7.268,7.2472,7.2472,46000.0
2008-04-01 14:30:00,10.49,10.52,10.49,10.5,38400.0,7.2472,7.268,7.2472,7.2541,38400.0
2008-04-01 15:00:00,10.49,10.51,10.49,10.5,100800.0,7.2472,7.2611,7.2472,7.2541,100800.0
2008-04-01 15:30:00,10.49,10.54,10.49,10.53,216400.0,7.2472,7.2818,7.2472,7.2749,216400.0
2008-04-02 09:30:00,10.55,10.6,10.55,10.6,157200.0,7.2887,7.3232,7.2887,7.3232,157200.0
2008-04-02 10:00:00,10.6,10.61,10.57,10.6,68000.0,7.3232,7.3301,7.3025,7.3232,68000.0
2008-04-02 10:30:00,10.6,10.61,10.56,10.59,92000.0,7.3232,7.3301,7.2956,7.3163,92000.0
2008-04-02 11:00:00,10.59,10.6,10.58,10.59,84000.0,7.3163,7.3232,7.3094,7.3163,84000.0
2008-04-02 11:30:00,10.59,10.6,10.59,10.59,32000.0,7.3163,7.3232,7.3163,7.3163,32000.0
2008-04-02 12:00:00,10.59,10.61,10.59,10.6,54400.0,7.3163,7.3301,7.3163,7.3232,54400.0
2008-04-02 12:30:00,10.6,10.61,10.6,10.61,24800.0,7.3232,7.3301,7.3232,7.3301,24800.0
2008-04-02 13:00:00,10.61,10.62,10.6,10.61,44800.0,7.3301,7.3371,7.3232,7.3301,44800.0
2008-04-02 13:30:00,10.61,10.62,10.6,10.6,60400.0,7.3301,7.3371,7.3232,7.3232,60400.0
2008-04-02 14:00:00,10.6,10.61,10.59,10.59,72000.0,7.3232,7.3301,7.3163,7.3163,72000.0
2008-04-02 14:30:00,10.59,10.6,10.58,10.59,107600.0,7.3163,7.3232,7.3094,7.3163,107600.0
2008-04-02 15:00:00,10.59,10.6,10.58,10.59,121600.0,7.3163,7.3232,7.3094,7.3163,121600.0
2008-04-02 15:30:00,10.59,10.6,10.58,10.59,179200.0,7.3163,7.3232,7.3094,7.3163,179200.0
2008-04-03 09:30:00,10.54,10.62,10.54,10.56,65600.0,7.2818,7.3371,7.2818,7.2956,65600.0
2008-04-03 10:00:00,10.56,10.59,10.51,10.52,77200.0,7.2956,7.3163,7.2611,7.268,77200.0
2008-04-03 10:30:00,10.52,10.56,10.51,10.54,89200.0,7.268,7.2956,7.2611,7.2818,89200.0
2008-04-03 11:00:00,10.54,10.56,10.51,10.54,398400.0,7.2818,7.2956,7.2611,7.2818,398400.0
2008-04-03 11:30:00,10.54,10.56,10.53,10.53,108800.0,7.2818,7.2956,7.2749,7.2749,108800.0
2008-04-03 12:00:00,10.53,10.53,10.49,10.49,48400.0,7.2749,7.2749,7.2472,7.2472,48400.0
2008-04-03 12:30:00,10.48,10.5,10.48,10.49,59600.0,7.2403,7.2541,7.2403,7.2472,59600.0
2008-04-03 13:00:00,10.49,10.51,10.48,10.51,57600.0,7.2472,7.2611,7.2403,7.2611,57600.0
2008-04-03 13:30:00,10.51,10.52,10.48,10.49,101200.0,7.2611,7.268,7.2403,7.2472,101200.0
2008-04-03 14:00:00,10.49,10.51,10.49,10.51,92800.0,7.2472,7.2611,7.2472,7.2611,92800.0
2008-04-03 14:30:00,10.51,10.53,10.51,10.53,45600.0,7.2611,7.2749,7.2611,7.2749,45600.0
2008-04-03 15:00:00,10.53,10.53,10.49,10.5,48800.0,7.2749,7.2749,7.2472,7.2541,48800.0
2008-04-03 15:30:00,10.49,10.52,10.48,10.51,117600.0,7.2472,7.268,7.2403,7.2611,117600.0
2008-04-04 09:30:00,10.49,10.6,10.49,10.57,65600.0,7.2472,7.3232,7.2472,7.3025,65600.0
2008-04-04 10:00:00,10.57,10.59,10.54,10.59,56000.0,7.3025,7.3163,7.2818,7.3163,56000.0
2008-04-04 10:30:00,10.59,10.62,10.56,10.61,70000.0,7.3163,7.3371,7.2956,7.3301,70000.0
2008-04-04 11:00:00,10.62,10.62,10.59,10.62,42800.0,7.3371,7.3371,7.3163,7.3371,42800.0
2008-04-04 11:30:00,10.61,10.61,10.58,10.6,36000.0,7.3301,7.3301,7.3094,7.3232,36000.0
2008-04-04 12:00:00,10.6,10.62,10.55,10.62,81200.0,7.3232,7.3371,7.2887,7.3371,81200.0
2008-04-04 12:30:00,10.62,10.63,10.62,10.63,51200.0,7.3371,7.344,7.3371,7.344,51200.0
2008-04-04 13:00:00,10.62,10.65,10.62,10.64,53200.0,7.3371,7.3578,7.3371,7.3509,53200.0
2008-04-04 13:30:00,10.64,10.65,10.62,10.65,45600.0,7.3509,7.3578,7.3371,7.3578,45600.0
2008-04-04 14:00:00,10.65,10.65,10.63,10.65,56400.0,7.3578,7.3578,7.344,7.3578,56400.0
2008-04-04 14:30:00,10.65,10.66,10.64,10.65,62000.0,7.3578,7.3647,7.3509,7.3578,62000.0
2008-04-04 15:00:00,10.65,10.66,10.59,10.61,81200.0,7.3578,7.3647,7.3163,7.3301,81200.0
2008-04-04 15:30:00,10.6,10.63,10.6,10.62,109200.0,7.3232,7.344,7.3232,7.3371,109200.0
2008-04-07 09:30:00,10.69,10.69,10.58,10.62,78000.0,7.3854,7.3854,7.3094,7.3371,78000.0
2008-04-07 10:00:00,10.61,10.62,10.6,10.6,78800.0,7.3301,7.3371,7.3232,7.3232,78800.0
2008-04-07 10:30:00,10.6,10.62,10.59,10.61,52800.0,7.3232,7.3371,7.3163,7.3301,52800.0
2008-04-07 11:00:00,10.61,10.62,10.58,10.59,126400.0,7.3301,7.3371,7.3094,7.3163,126400.0
2008-04-07 11:30:00,10.6,10.62,10.59,10.6,76400.0,7.3232,7.3371,7.3163,7.3232,76400.0
2008-04-07 12:00:00,10.6,10.6,10.55,10.56,231600.0,7.3232,7.3232,7.2887,7.2956,231600.0
2008-04-07 12:30:00,10.56,10.58,10.56,10.57,223200.0,7.2956,7.3094,7.2956,7.3025,223200.0
2008-04-07 13:00:00,10.57,10.6,10.57,10.6,34800.0,7.3025,7.3232,7.3025,7.3232,34800.0
2008-04-07 13:30:00,10.6,10.63,10.6,10.63,51600.0,7.3232,7.344,7.3232,7.344,51600.0
2008-04-07 14:00:00,10.63,10.63,10.6,10.62,98800.0,7.344,7.344,7.3232,7.3371,98800.0
2008-04-07 14:30:00,10.61,10.63,10.59,10.61,78800.0,7.3301,7.344,7.3163,7.3301,78800.0
2008-04-07 15:00:00,10.61,10.63,10.6,10.62,112000.0,7.3301,7.344,7.3232,7.3371,112000.0
2008-04-07 15:30:00,10.62,10.63,10.6,10.61,186400.0,7.3371,7.344,7.3232,7.3301,186400.0
2008-04-08 09:30:00,10.56,10.56,10.47,10.47,281600.0,7.2956,7.2956,7.2334,7.2334,281600.0
2008-04-08 10:00:00,10.47,10.51,10.46,10.5,218000.0,7.2334,7.2611,7.2265,7.2541,218000.0
2008-04-08 10:30:00,10.49,10.52,10.49,10.5,107600.0,7.2472,7.268,7.2472,7.2541,107600.0
2008-04-08 11:00:00,10.5,10.54,10.49,10.52,105600.0,7.2541,7.2818,7.2472,7.268,105600.0
2008-04-08 11:30:00,10.52,10.52,10.5,10.51,81600.0,7.268,7.268,7.2541,7.2611,81600.0
2008-04-08 12:00:00,10.5,10.51,10.5,10.5,42000.0,7.2541,7.2611,7.2541,7.2541,42000.0
2008-04-08 12:30:00,10.5,10.51,10.49,10.49,62400.0,7.2541,7.2611,7.2472,7.2472,62400.0
2008-04-08 13:00:00,10.49,10.5,10.49,10.49,44000.0,7.2472,7.2541,7.2472,7.2472,44000.0
2008-04-08 13:30:00,10.49,10.51,10.49,10.5,96800.0,7.2472,7.2611,7.2472,7.2541,96800.0
2008-04-08 14:00:00,10.5,10.51,10.5,10.5,96800.0,7.2541,7.2611,7.2541,7.2541,96800.0
2008-04-08 14:30:00,10.51,10.52,10.5,10.52,46400.0,7.2611,7.268,7.2541,7.268,46400.0
2008-04-08 15:00:00,10.51,10.52,10.5,10.51,62000.0,7.2611,7.268,7.2541,7.2611,62000.0
2008-04-08 15:30:00,10.52,10.52,10.49,10.51,167200.0,7.268,7.268,7.2472,7.2611,167200.0
2008-04-09 09:30:00,10.49,10.51,10.45,10.51,132800.0,7.2472,7.2611,7.2196,7.2611,132800.0
2008-04-09 10:00:00,10.51,10.52,10.5,10.51,42000.0,7.2611,7.268,7.2541,7.2611,42000.0
2008-04-09 10:30:00,10.51,10.53,10.49,10.52,76000.0,7.2611,7.2749,7.2472,7.268,76000.0
2008-04-09 11:00:00,10.52,10.53,10.49,10.49,45600.0,7.268,7.2749,7.2472,7.2472,45600.0
2008-04-09 11:30:00,10.5,10.5,10.49,10.49,74400.0,7.2541,7.2541,7.2472,7.2472,74400.0
2008-04-09 12:00:00,10.49,10.5,10.49,10.5,54000.0,7.2472,7.2541,7.2472,7.2541,54000.0
2008-04-09 12:30:00,10.51,10.51,10.49,10.49,36400.0,7.2611,7.2611,7.2472,7.2472,36400.0
2008-04-09 13:00:00,10.49,10.5,10.49,10.5,48000.0,7.2472,7.2541,7.2472,7.2541,48000.0
2008-04-09 13:30:00,10.5,10.51,10.49,10.5,34800.0,7.2541,7.2611,7.2472,7.2541,34800.0
2008-04-09 14:00:00,10.51,10.51,10.49,10.51,47200.0,7.2611,7.2611,7.2472,7.2611,47200.0
2008-04-09 14:30:00,10.5,10.51,10.48,10.49,28000.0,7.2541,7.2611,7.2403,7.2472,28000.0
2008-04-09 15:00:00,10.5,10.5,10.47,10.47,66400.0,7.2541,7.2541,7.2334,7.2334,66400.0
2008-04-09 15:30:00,10.48,10.49,10.47,10.49,168000.0,7.2403,7.2472,7.2334,7.2472,168000.0
2008-04-10 09:30:00,10.5,10.56,10.49,10.51,95200.0,7.2541,7.2956,7.2472,7.2611,95200.0
2008-04-10 10:00:00,10.51,10.52,10.47,10.5,100800.0,7.2611,7.268,7.2334,7.2541,100800.0
2008-04-10 10:30:00,10.5,10.5,10.49,10.5,72400.0,7.2541,7.2541,7.2472,7.2541,72400.0
2008-04-10 11:00:00,10.5,10.5,10.48,10.49,57600.0,7.2541,7.2541,7.2403,7.2472,57600.0
2008-04-10 11:30:00,10.49,10.52,10.48,10.52,121600.0,7.2472,7.268,7.2403,7.268,121600.0
2008-04-10 12:00:00,10.51,10.51,10.48,10.5,57200.0,7.2611,7.2611,7.2403,7.2541,57200.0
2008-04-10 12:30:00,10.5,10.51,10.48,10.49,176000.0,7.2541,7.2611,7.2403,7.2472,176000.0
2008-04-10 13:00:00,10.49,10.5,10.48,10.5,49600.0,7.2472,7.2541,7.2403,7.2541,49600.0
2008-04-10 13:30:00,10.5,10.51,10.49,10.5,24800.0,7.2541,7.2611,7.2472,7.2541,24800.0
2008-04-10 14:00:00,10.5,10.5,10.47,10.49,84000.0,7.2541,7.2541,7.2334,7.2472,84000.0
2008-04-10 14:30:00,10.49,10.49,10.47,10.47,102400.0,7.2472,7.2472,7.2334,7.2334,102400.0
2008-04-10 15:00:00,10.47,10.48,10.46,10.47,104000.0,7.2334,7.2403,7.2265,7.2334,104000.0
2008-04-10 15:30:00,10.47,10.48,10.44,10.46,265600.0,7.2334,7.2403,7.2127,7.2265,265600.0
2008-04-11 09:30:00,10.38,10.42,10.31,10.41,163600.0,7.1712,7.1989,7.1229,7.192,163600.0
2008-04-11 10:00:00,10.4,10.41,10.38,10.4,153600.0,7.1851,7.192,7.1712,7.1851,153600.0
2008-04-11 10:30:00,10.4,10.44,10.4,10.44,36000.0,7.1851,7.2127,7.1851,7.2127,36000.0
2008-04-11 11:00:00,10.43,10.44,10.42,10.43,80800.0,7.2058,7.2127,7.1989,7.2058,80800.0
2008-04-11 11:30:00,10.43,10.43,10.35,10.36,228800.0,7.2058,7.2058,7.1505,7.1574,228800.0
2008-04-11 12:00:00,10.36,10.36,10.31,10.32,135600.0,7.1574,7.1574,7.1229,7.1298,135600.0
2008-04-11 12:30:00,10.31,10.32,10.29,10.31,78000.0,7.1229,7.1298,7.1091,7.1229,78000.0
2008-04-11 13:00:00,10.32,10.33,10.29,10.29,70800.0,7.1298,7.1367,7.1091,7.1091,70800.0
2008-04-11 13:30:00,10.29,10.3,10.25,10.27,363600.0,7.1091,7.116,7.0814,7.0952,363600.0
2008-04-11 14:00:00,10.28,10.3,10.27,10.28,270800.0,7.1022,7.116,7.0952,7.1022,270800.0
2008-04-11 14:30:00,10.28,10.29,10.24,10.24,186400.0,7.1022,7.1091,7.0745,7.0745,186400.0
2008-04-11 15:00:00,10.25,10.25,10.19,10.2,396800.0,7.0814,7.0814,7.04,7.0469,396800.0
2008-04-11 15:30:00,10.19,10.27,10.19,10.24,336000.0,7.04,7.0952,7.04,7.0745,336000.0
2008-04-14 09:30:00,9.62,10.05,9.62,10.05,468400.0,6.6462,6.9433,6.6462,6.9433,468400.0
2008-04-14 10:00:00,10.05,10.12,10.04,10.11,227200.0,6.9433,6.9916,6.9363,6.9847,227200.0
2008-04-14 10:30:00,10.11,10.12,10.04,10.05,272000.0,6.9847,6.9916,6.9363,6.9433,272000.0
2008-04-14 11:00:00,10.05,10.05,10.01,10.01,130000.0,6.9433,6.9433,6.9156,6.9156,130000.0
2008-04-14 11:30:00,10.01,10.02,9.98,10.01,132000.0,6.9156,6.9225,6.8949,6.9156,132000.0
2008-04-14 12:00:00,10.01,10.05,9.99,10.05,128800.0,6.9156,6.9433,6.9018,6.9433,128800.0
2008-04-14 12:30:00,10.05,10.08,10.05,10.07,111200.0,6.9433,6.964,6.9433,6.9571,111200.0
2008-04-14 13:00:00,10.06,10.07,10.05,10.05,132800.0,6.9502,6.9571,6.9433,6.9433,132800.0
2008-04-14 13:30:00,10.05,10.05,10.03,10.03,102800.0,6.9433,6.9433,6.9294,6.9294,102800.0
2008-04-14 14:00:00,10.03,10.06,10.03,10.06,119200.0,6.9294,6.9502,6.9294,6.9502,119200.0
2008-04-14 14:30:00,10.06,10.06,10.04,10.04,143200.0,6.9502,6.9502,6.9363,6.9363,143200.0
2008-04-14 15:00:00,10.04,10.09,10.04,10.05,230400.0,6.9363,6.9709,6.9363,6.9433,230400.0
2008-04-14 15:30:00,10.05,10.06,10.04,10.06,315200.0,6.9433,6.9502,6.9363,6.9502,315200.0
2008-04-15 09:30:00,10.01,10.09,9.89,10.03,293600.0,6.9156,6.9709,6.8327,6.9294,293600.0
2008-04-15 10:00:00,10.03,10.04,9.96,9.97,168400.0,6.9294,6.9363,6.8811,6.888,168400.0
2008-04-15 10:30:00,9.97,9.98,9.93,9.93,181600.0,6.888,6.8949,6.8604,6.8604,181600.0
2008-04-15 11:00:00,9.93,9.94,9.88,9.88,167200.0,6.8604,6.8673,6.8258,6.8258,167200.0
2008-04-15 11:30:00,9.88,9.9,9.87,9.87,96800.0,6.8258,6.8396,6.8189,6.8189,96800.0
2008-04-15 12:00:00,9.87,9.89,9.87,9.88,116800.0,6.8189,6.8327,6.8189,6.8258,116800.0
2008-04-15 12:30:00,9.89,9.91,9.88,9.9,115600.0,6.8327,6.8465,6.8258,6.8396,115600.0
2008-04-15 13:00:00,9.91,9.95,9.9,9.94,147200.0,6.8465,6.8742,6.8396,6.8673,147200.0
2008-04-15 13:30:00,9.94,9.95,9.92,9.94,104000.0,6.8673,6.8742,6.8534,6.8673,104000.0
2008-04-15 14:00:00,9.94,9.94,9.9,9.9,135200.0,6.8673,6.8673,6.8396,6.8396,135200.0
2008-04-15 14:30:00,9.9,9.93,9.88,9.93,177600.0,6.8396,6.8604,6.8258,6.8604,177600.0
2008-04-15 15:00:00,9.93,9.97,9.93,9.96,210400.0,6.8604,6.888,6.8604,6.8811,210400.0
2008-04-15 15:30:00,9.96,9.98,9.95,9.96,334800.0,6.8811,6.8949,6.8742,6.8811,334800.0
2008-04-16 09:30:00,10.02,10.08,9.92,10.08,230000.0,6.9547,6.9964,6.8853,6.9964,230000.0
2008-04-16 10:00:00,10.08,10.09,10.01,10.01,124800.0,6.9964,7.0033,6.9478,6.9478,124800.0
2008-04-16 10:30:00,10.01,10.01,9.96,9.97,99200.0,6.9478,6.9478,6.9131,6.92,99200.0
2008-04-16 11:00:00,9.98,9.98,9.97,9.97,53600.0,6.9269,6.9269,6.92,6.92,53600.0
2008-04-16 11:30:00,9.97,9.98,9.97,9.98,82000.0,6.92,6.9269,6.92,6.9269,82000.0
2008-04-16 12:00:00,9.98,10.01,9.97,9.99,82400.0,6.9269,6.9478,6.92,6.9339,82400.0
2008-04-16 12:30:00,9.99,10.0,9.98,9.99,113200.0,6.9339,6.9408,6.9269,6.9339,113200.0
2008-04-16 13:00:00,9.99,9.99,9.95,9.95,115600.0,6.9339,6.9339,6.9061,6.9061,115600.0
2008-04-16 13:30:00,9.95,9.96,9.92,9.94,242000.0,6.9061,6.9131,6.8853,6.8992,242000.0
2008-04-16 14:00:00,9.94,9.94,9.91,9.92,271600.0,6.8992,6.8992,6.8784,6.8853,271600.0
2008-04-16 14:30:00,9.92,9.94,9.92,9.93,193200.0,6.8853,6.8992,6.8853,6.8922,193200.0
2008-04-16 15:00:00,9.93,9.94,9.93,9.94,252800.0,6.8922,6.8992,6.8922,6.8992,252800.0
2008-04-16 15:30:00,9.94,9.96,9.93,9.95,364400.0,6.8992,6.9131,6.8922,6.9061,364400.0
2008-04-17 09:30:00,10.01,10.01,9.91,9.91,195200.0,6.9478,6.9478,6.8784,6.8784,195200.0
2008-04-17 10:00:00,9.91,9.92,9.88,9.91,135200.0,6.8784,6.8853,6.8575,6.8784,135200.0
2008-04-17 10:30:00,9.91,9.92,9.9,9.9,104800.0,6.8784,6.8853,6.8714,6.8714,104800.0
2008-04-17 11:00:00,9.9,9.9,9.86,9.86,170000.0,6.8714,6.8714,6.8437,6.8437,170000.0
2008-04-17 11:30:00,9.86,9.87,9.86,9.86,78000.0,6.8437,6.8506,6.8437,6.8437,78000.0
2008-04-17 12:00:00,9.86,9.89,9.86,9.89,191200.0,6.8437,6.8645,6.8437,6.8645,191200.0
2008-04-17 12:30:00,9.89,9.89,9.87,9.87,109200.0,6.8645,6.8645,6.8506,6.8506,109200.0
2008-04-17 13:00:00,9.87,9.88,9.86,9.87,98800.0,6.8506,6.8575,6.8437,6.8506,98800.0
2008-04-17 13:30:00,9.88,9.89,9.86,9.86,210800.0,6.8575,6.8645,6.8437,6.8437,210800.0
2008-04-17 14:00:00,9.87,9.87,9.85,9.85,118000.0,6.8506,6.8506,6.8367,6.8367,118000.0
2008-04-17 14:30:00,9.85,9.86,9.84,9.84,115200.0,6.8367,6.8437,6.8298,6.8298,115200.0
2008-04-17 15:00:00,9.85,9.87,9.84,9.87,155600.0,6.8367,6.8506,6.8298,6.8506,155600.0
2008-04-17 15:30:00,9.86,9.87,9.84,9.85,321200.0,6.8437,6.8506,6.8298,6.8367,321200.0
2008-04-18 09:30:00,9.97,9.97,9.88,9.92,202000.0,6.92,6.92,6.8575,6.8853,202000.0
2008-04-18 10:00:00,9.91,9.94,9.9,9.92,182400.0,6.8784,6.8992,6.8714,6.8853,182400.0
2008-04-18 10:30:00,9.92,9.94,9.9,9.91,116800.0,6.8853,6.8992,6.8714,6.8784,116800.0
2008-04-18 11:00:00,9.91,9.92,9.89,9.89,85200.0,6.8784,6.8853,6.8645,6.8645,85200.0
2008-04-18 11:30:00,9.9,9.9,9.89,9.89,122400.0,6.8714,6.8714,6.8645,6.8645,122400.0
2008-04-18 12:00:00,9.89,9.9,9.88,9.9,72400.0,6.8645,6.8714,6.8575,6.8714,72400.0
2008-04-18 12:30:00,9.9,9.9,9.89,9.9,62800.0,6.8714,6.8714,6.8645,6.8714,62800.0
2008-04-18 13:00:00,9.9,9.92,9.89,9.91,235200.0,6.8714,6.8853,6.8645,6.8784,235200.0
2008-04-18 13:30:00,9.91,9.95,9.9,9.95,55600.0,6.8784,6.9061,6.8714,6.9061,55600.0
2008-04-18 14:00:00,9.94,9.97,9.94,9.97,118000.0,6.8992,6.92,6.8992,6.92,118000.0
2008-04-18 14:30:00,9.97,9.99,9.96,9.97,106000.0,6.92,6.9339,6.9131,6.92,106000.0
2008-04-18 15:00:00,9.97,9.97,9.95,9.95,98400.0,6.92,6.92,6.9061,6.9061,98400.0
2008-04-18 15:30:00,9.95,9.96,9.94,9.94,295600.0,6.9061,6.9131,6.8992,6.8992,295600.0
2008-04-21 09:30:00,9.86,9.92,9.84,9.9,158000.0,6.8437,6.8853,6.8298,6.8714,158000.0
2008-04-21 10:00:00,9.9,9.93,9.88,9.88,108400.0,6.8714,6.8922,6.8575,6.8575,108400.0
2008-04-21 10:30:00,9.88,9.9,9.88,9.88,122800.0,6.8575,6.8714,6.8575,6.8575,122800.0
2008-04-21 11:00:00,9.88,9.9,9.88,9.89,68800.0,6.8575,6.8714,6.8575,6.8645,68800.0
2008-04-21 11:30:00,9.9,9.9,9.89,9.9,56800.0,6.8714,6.8714,6.8645,6.8714,56800.0
2008-04-21 12:00:00,9.9,9.9,9.88,9.89,121600.0,6.8714,6.8714,6.8575,6.8645,121600.0
2008-04-21 12:30:00,9.89,9.89,9.88,9.88,50800.0,6.8645,6.8645,6.8575,6.8575,50800.0
2008-04-21 13:00:00,9.88,9.9,9.88,9.89,152400.0,6.8575,6.8714,6.8575,6.8645,152400.0
2008-04-21 13:30:00,9.89,9.89,9.87,9.87,48000.0,6.8645,6.8645,6.8506,6.8506,48000.0
2008-04-21 14:00:00,9.87,9.88,9.87,9.87,43600.0,6.8506,6.8575,6.8506,6.8506,43600.0
2008-04-21 14:30:00,9.88,9.88,9.87,9.88,58400.0,6.8575,6.8575,6.8506,6.8575,58400.0
2008-04-21 15:00:00,9.88,9.9,9.88,9.88,150400.0,6.8575,6.8714,6.8575,6.8575,150400.0
2008-04-21 15:30:00,9.88,9.89,9.87,9.88,246000.0,6.8575,6.8645,6.8506,6.8575,246000.0
2008-04-22 09:30:00,9.85,9.88,9.85,9.87,159200.0,6.8367,6.8575,6.8367,6.8506,159200.0
2008-04-22 10:00:00,9.87,9.88,9.85,9.86,140000.0,6.8506,6.8575,6.8367,6.8437,140000.0
2008-04-22 10:30:00,9.86,9.88,9.85,9.88,76000.0,6.8437,6.8575,6.8367,6.8575,76000.0
2008-04-22 11:00:00,9.87,9.88,9.84,9.86,90800.0,6.8506,6.8575,6.8298,6.8437,90800.0
2008-04-22 11:30:00,9.85,9.86,9.8,9.82,91600.0,6.8367,6.8437,6.802,6.8159,91600.0
2008-04-22 12:00:00,9.81,9.85,9.81,9.84,64000.0,6.8089,6.8367,6.8089,6.8298,64000.0
2008-04-22 12:30:00,9.84,9.85,9.82,9.83,69600.0,6.8298,6.8367,6.8159,6.8228,69600.0
2008-04-22 13:00:00,9.82,9.85,9.82,9.84,48800.0,6.8159,6.8367,6.8159,6.8298,48800.0
2008-04-22 13:30:00,9.84,9.85,9.83,9.83,161600.0,6.8298,6.8367,6.8228,6.8228,161600.0
2008-04-22 14:00:00,9.83,9.83,9.81,9.82,105600.0,6.8228,6.8228,6.8089,6.8159,105600.0
2008-04-22 14:30:00,9.82,9.83,9.77,9.78,110800.0,6.8159,6.8228,6.7812,6.7881,110800.0
2008-04-22 15:00:00,9.78,9.81,9.78,9.8,106800.0,6.7881,6.8089,6.7881,6.802,106800.0
2008-04-22 15:30:00,9.8,9.81,9.79,9.81,244800.0,6.802,6.8089,6.7951,6.8089,244800.0
2008-04-23 09:30:00,9.82,9.88,9.81,9.84,144400.0,6.8159,6.8575,6.8089,6.8298,144400.0
2008-04-23 10:00:00,9.85,9.88,9.83,9.88,127200.0,6.8367,6.8575,6.8228,6.8575,127200.0
2008-04-23 10:30:00,9.88,9.89,9.87,9.87,119200.0,6.8575,6.8645,6.8506,6.8506,119200.0
2008-04-23 11:00:00,9.87,9.89,9.86,9.88,110400.0,6.8506,6.8645,6.8437,6.8575,110400.0
2008-04-23 11:30:00,9.87,9.88,9.86,9.88,60000.0,6.8506,6.8575,6.8437,6.8575,60000.0
2008-04-23 12:00:00,9.88,9.88,9.86,9.87,88000.0,6.8575,6.8575,6.8437,6.8506,88000.0
2008-04-23 12:30:00,9.86,9.88,9.84,9.87,96400.0,6.8437,6.8575,6.8298,6.8506,96400.0
2008-04-23 13:00:00,9.87,9.88,9.87,9.88,74000.0,6.8506,6.8575,6.8506,6.8575,74000.0
2008-04-23 13:30:00,9.88,9.89,9.87,9.88,55200.0,6.8575,6.8645,6.8506,6.8575,55200.0
2008-04-23 14:00:00,9.88,9.88,9.87,9.87,69200.0,6.8575,6.8575,6.8506,6.8506,69200.0
2008-04-23 14:30:00,9.87,9.88,9.86,9.86,76800.0,6.8506,6.8575,6.8437,6.8437,76800.0
2008-04-23 15:00:00,9.86,9.88,9.85,9.85,95200.0,6.8437,6.8575,6.8367,6.8367,95200.0
2008-04-23 15:30:00,9.85,9.88,9.85,9.88,193600.0,6.8367,6.8575,6.8367,6.8575,193600.0
2008-04-24 09:30:00,9.86,9.88,9.81,9.81,184800.0,6.8437,6.8575,6.8089,6.8089,184800.0
2008-04-24 10:00:00,9.81,9.82,9.79,9.81,127200.0,6.8089,6.8159,6.7951,6.8089,127200.0
2008-04-24 10:30:00,9.82,9.82,9.79,9.79,79600.0,6.8159,6.8159,6.7951,6.7951,79600.0
2008-04-24 11:00:00,9.79,9.8,9.78,9.8,150800.0,6.7951,6.802,6.7881,6.802,150800.0
2008-04-24 11:30:00,9.8,9.85,9.8,9.85,79600.0,6.802,6.8367,6.802,6.8367,79600.0
2008-04-24 12:00:00,9.85,9.87,9.84,9.87,86000.0,6.8367,6.8506,6.8298,6.8506,86000.0
2008-04-24 12:30:00,9.87,9.89,9.87,9.88,95200.0,6.8506,6.8645,6.8506,6.8575,95200.0
2008-04-24 13:00:00,9.88,9.88,9.86,9.88,128000.0,6.8575,6.8575,6.8437,6.8575,128000.0
2008-04-24 13:30:00,9.88,9.89,9.87,9.88,92800.0,6.8575,6.8645,6.8506,6.8575,92800.0
2008-04-24 14:00:00,9.88,9.9,9.88,9.9,130800.0,6.8575,6.8714,6.8575,6.8714,130800.0
2008-04-24 14:30:00,9.9,9.93,9.9,9.9,450000.0,6.8714,6.8922,6.8714,6.8714,450000.0
2008-04-24 15:00:00,9.9,9.91,9.87,9.88,106400.0,6.8714,6.8784,6.8506,6.8575,106400.0
2008-04-24 15:30:00,9.87,9.88,9.86,9.86,196400.0,6.8506,6.8575,6.8437,6.8437,196400.0
2008-04-25 09:30:00,9.9,9.91,9.8,9.84,169200.0,6.8714,6.8784,6.802,6.8298,169200.0
2008-04-25 10:00:00,9.83,9.84,9.79,9.81,87200.0,6.8228,6.8298,6.7951,6.8089,87200.0
2008-04-25 10:30:00,9.81,9.82,9.79,9.8,68400.0,6.8089,6.8159,6.7951,6.802,68400.0
2008-04-25 11:00:00,9.8,9.82,9.78,9.79,55600.0,6.802,6.8159,6.7881,6.7951,55600.0
2008-04-25 11:30:00,9.78,9.84,9.78,9.84,79600.0,6.7881,6.8298,6.7881,6.8298,79600.0
2008-04-25 12:00:00,9.84,9.85,9.84,9.84,29600.0,6.8298,6.8367,6.8298,6.8298,29600.0
2008-04-25 12:30:00,9.84,9.85,9.83,9.85,62000.0,6.8298,6.8367,6.8228,6.8367,62000.0
2008-04-25 13:00:00,9.85,9.85,9.83,9.84,42400.0,6.8367,6.8367,6.8228,6.8298,42400.0
2008-04-25 13:30:00,9.84,9.88,9.83,9.88,48400.0,6.8298,6.8575,6.8228,6.8575,48400.0
2008-04-25 14:00:00,9.88,9.88,9.86,9.87,47200.0,6.8575,6.8575,6.8437,6.8506,47200.0
2008-04-25 14:30:00,9.88,9.88,9.87,9.87,52800.0,6.8575,6.8575,6.8506,6.8506,52800.0
2008-04-25 15:00:00,9.87,9.9,9.86,9.88,97600.0,6.8506,6.8714,6.8437,6.8575,97600.0
2008-04-25 15:30:00,9.88,9.89,9.87,9.89,230800.0,6.8575,6.8645,6.8506,6.8645,230800.0
2008-04-28 09:30:00,9.96,9.97,9.88,9.93,145200.0,6.9131,6.92,6.8575,6.8922,145200.0
2008-04-28 10:00:00,9.93,9.93,9.9,9.91,83600.0,6.8922,6.8922,6.8714,6.8784,83600.0
2008-04-28 10:30:00,9.91,9.93,9.9,9.92,73600.0,6.8784,6.8922,6.8714,6.8853,73600.0
2008-04-28 11:00:00,9.91,9.92,9.88,9.89,123600.0,6.8784,6.8853,6.8575,6.8645,123600.0
2008-04-28 11:30:00,9.88,9.9,9.88,9.9,35200.0,6.8575,6.8714,6.8575,6.8714,35200.0
2008-04-28 12:00:00,9.89,9.9,9.88,9.9,48800.0,6.8645,6.8714,6.8575,6.8714,48800.0
2008-04-28 12:30:00,9.9,9.92,9.89,9.89,105600.0,6.8714,6.8853,6.8645,6.8645,105600.0
2008-04-28 13:00:00,9.89,9.91,9.88,9.89,35200.0,6.8645,6.8784,6.8575,6.8645,35200.0
2008-04-28 13:30:00,9.89,9.89,9.87,9.88,51200.0,6.8645,6.8645,6.8506,6.8575,51200.0
2008-04-28 14:00:00,9.88,9.88,9.87,9.88,44000.0,6.8575,6.8575,6.8506,6.8575,44000.0
2008-04-28 14:30:00,9.88,9.88,9.87,9.88,45600.0,6.8575,6.8575,6.8506,6.8575,45600.0
2008-04-28 15:00:00,9.88,9.88,9.86,9.86,52800.0,6.8575,6.8575,6.8437,6.8437,52800.0
2008-04-28 15:30:00,9.86,9.86,9.83,9.86,130800.0,6.8437,6.8437,6.8228,6.8437,130800.0
2008-04-29 09:30:00,9.86,9.88,9.84,9.84,111200.0,6.8437,6.8575,6.8298,6.8298,111200.0
2008-04-29 10:00:00,9.84,9.86,9.84,9.85,72800.0,6.8298,6.8437,6.8298,6.8367,72800.0
2008-04-29 10:30:00,9.85,9.86,9.84,9.85,44800.0,6.8367,6.8437,6.8298,6.8367,44800.0
2008-04-29 11:00:00,9.85,9.89,9.85,9.88,65600.0,6.8367,6.8645,6.8367,6.8575,65600.0
2008-04-29 11:30:00,9.88,9.9,9.88,9.9,71200.0,6.8575,6.8714,6.8575,6.8714,71200.0
2008-04-29 12:00:00,9.9,9.91,9.9,9.91,52400.0,6.8714,6.8784,6.8714,6.8784,52400.0
2008-04-29 12:30:00,9.91,9.93,9.9,9.92,66800.0,6.8784,6.8922,6.8714,6.8853,66800.0
2008-04-29 13:00:00,9.92,9.93,9.91,9.92,83200.0,6.8853,6.8922,6.8784,6.8853,83200.0
2008-04-29 13:30:00,9.92,9.92,9.9,9.9,50400.0,6.8853,6.8853,6.8714,6.8714,50400.0
2008-04-29 14:00:00,9.9,9.91,9.9,9.91,60400.0,6.8714,6.8784,6.8714,6.8784,60400.0
2008-04-29 14:30:00,9.91,9.91,9.9,9.91,84000.0,6.8784,6.8784,6.8714,6.8784,84000.0
2008-04-29 15:00:00,9.91,9.92,9.87,9.88,117200.0,6.8784,6.8853,6.8506,6.8575,117200.0
2008-04-29 15:30:00,9.88,9.9,9.86,9.87,217200.0,6.8575,6.8714,6.8437,6.8506,217200.0
2008-04-30 09:30:00,9.88,9.96,9.88,9.9,70400.0,6.8575,6.9131,6.8575,6.8714,70400.0
2008-04-30 10:00:00,9.91,9.96,9.9,9.95,76800.0,6.8784,6.9131,6.8714,6.9061,76800.0
2008-04-30 10:30:00,9.96,9.99,9.96,9.99,56800.0,6.9131,6.9339,6.9131,6.9339,56800.0
2008-04-30 11:00:00,9.99,10.0,9.96,9.97,66800.0,6.9339,6.9408,6.9131,6.92,66800.0
2008-04-30 11:30:00,9.97,9.98,9.94,9.95,58800.0,6.92,6.9269,6.8992,6.9061,58800.0
2008-04-30 12:00:00,9.94,9.94,9.91,9.91,31200.0,6.8992,6.8992,6.8784,6.8784,31200.0
2008-04-30 12:30:00,9.91,9.92,9.9,9.91,36000.0,6.8784,6.8853,6.8714,6.8784,36000.0
2008-04-30 13:00:00,9.91,9.92,9.9,9.9,37600.0,6.8784,6.8853,6.8714,6.8714,37600.0
2008-04-30 13:30:00,9.9,9.91,9.88,9.89,34400.0,6.8714,6.8784,6.8575,6.8645,34400.0
2008-04-30 14:00:00,9.88,9.95,9.88,9.93,89200.0,6.8575,6.9061,6.8575,6.8922,89200.0
2008-04-30 14:30:00,9.92,9.94,9.9,9.9,98000.0,6.8853,6.8992,6.8714,6.8714,98000.0
2008-04-30 15:00:00,9.9,9.9,9.86,9.86,108800.0,6.8714,6.8714,6.8437,6.8437,108800.0
2008-04-30 15:30:00,9.87,9.88,9.85,9.85,152000.0,6.8506,6.8575,6.8367,6.8367,152000.0
2008-05-01 09:30:00,9.86,9.92,9.82,9.89,71600.0,6.8437,6.8853,6.8159,6.8645,71600.0
2008-05-01 10:00:00,9.9,9.95,9.89,9.94,75600.0,6.8714,6.9061,6.8645,6.8992,75600.0
2008-05-01 10:30:00,9.94,9.94,9.93,9.94,57600.0,6.8992,6.8992,6.8922,6.8992,57600.0
2008-05-01 11:00:00,9.94,9.96,9.94,9.96,72000.0,6.8992,6.9131,6.8992,6.9131,72000.0
2008-05-01 11:30:00,9.95,9.99,9.95,9.99,53200.0,6.9061,6.9339,6.9061,6.9339,53200.0
2008-05-01 12:00:00,9.99,10.0,9.99,9.99,56000.0,6.9339,6.9408,6.9339,6.9339,56000.0
2008-05-01 12:30:00,9.99,10.04,9.99,10.03,65200.0,6.9339,6.9686,6.9339,6.9616,65200.0
2008-05-01 13:00:00,10.03,10.08,10.03,10.04,123200.0,6.9616,6.9964,6.9616,6.9686,123200.0
2008-05-01 13:30:00,10.04,10.06,10.04,10.06,67200.0,6.9686,6.9825,6.9686,6.9825,67200.0
2008-05-01 14:00:00,10.07,10.09,10.03,10.04,113600.0,6.9894,7.0033,6.9616,6.9686,113600.0
2008-05-01 14:30:00,10.03,10.04,10.02,10.02,102400.0,6.9616,6.9686,6.9547,6.9547,102400.0
2008-05-01 15:00:00,10.02,10.03,9.99,10.01,115600.0,6.9547,6.9616,6.9339,6.9478,115600.0
2008-05-01 15:30:00,10.01,10.04,10.0,10.02,218400.0,6.9478,6.9686,6.9408,6.9547,218400.0
2008-05-02 09:30:00,10.07,10.13,9.96,10.03,95600.0,6.9894,7.0311,6.9131,6.9616,95600.0
2008-05-02 10:00:00,10.04,10.04,9.99,10.02,93600.0,6.9686,6.9686,6.9339,6.9547,93600.0
2008-05-02 10:30:00,10.02,10.03,10.02,10.03,72000.0,6.9547,6.9616,6.9547,6.9616,72000.0
2008-05-02 11:00:00,10.02,10.03,10.0,10.02,76400.0,6.9547,6.9616,6.9408,6.9547,76400.0
2008-05-02 11:30:00,10.02,10.03,9.99,10.01,60800.0,6.9547,6.9616,6.9339,6.9478,60800.0
2008-05-02 12:00:00,10.01,10.01,9.99,10.0,89200.0,6.9478,6.9478,6.9339,6.9408,89200.0
2008-05-02 12:30:00,10.0,10.01,9.99,10.01,59200.0,6.9408,6.9478,6.9339,6.9478,59200.0
2008-05-02 13:00:00,10.01,10.01,10.0,10.01,77200.0,6.9478,6.9478,6.9408,6.9478,77200.0
2008-05-02 13:30:00,10.0,10.03,10.0,10.02,94000.0,6.9408,6.9616,6.9408,6.9547,94000.0
2008-05-02 14:00:00,10.01,10.04,10.01,10.03,116800.0,6.9478,6.9686,6.9478,6.9616,116800.0
2008-05-02 14:30:00,10.03,10.04,10.02,10.02,91600.0,6.9616,6.9686,6.9547,6.9547,91600.0
2008-05-02 15:00:00,10.02,10.04,10.01,10.02,104000.0,6.9547,6.9686,6.9478,6.9547,104000.0
2008-05-02 15:30:00,10.02,10.02,9.97,9.99,167600.0,6.9547,6.9547,6.92,6.9339,167600.0
2008-05-05 09:30:00,10.03,10.11,10.03,10.06,128800.0,6.9616,7.0172,6.9616,6.9825,128800.0
2008-05-05 10:00:00,10.06,10.08,10.04,10.04,114000.0,6.9825,6.9964,6.9686,6.9686,114000.0
2008-05-05 10:30:00,10.04,10.04,10.0,10.01,238000.0,6.9686,6.9686,6.9408,6.9478,238000.0
2008-05-05 11:00:00,10.01,10.04,10.0,10.04,71600.0,6.9478,6.9686,6.9408,6.9686,71600.0
2008-05-05 11:30:00,10.04,10.12,10.04,10.1,158400.0,6.9686,7.0241,6.9686,7.0102,158400.0
2008-05-05 12:00:00,10.1,10.1,10.07,10.09,84400.0,7.0102,7.0102,6.9894,7.0033,84400.0
2008-05-05 12:30:00,10.08,10.12,10.08,10.1,51600.0,6.9964,7.0241,6.9964,7.0102,51600.0
2008-05-05 13:00:00,10.1,10.13,10.1,10.12,60000.0,7.0102,7.0311,7.0102,7.0241,60000.0
2008-05-05 13:30:00,10.12,10.13,10.1,10.1,72400.0,7.0241,7.0311,7.0102,7.0102,72400.0
2008-05-05 14:00:00,10.11,10.12,10.1,10.12,79600.0,7.0172,7.0241,7.0102,7.0241,79600.0
2008-05-05 14:30:00,10.11,10.12,10.1,10.11,96400.0,7.0172,7.0241,7.0102,7.0172,96400.0
2008-05-05 15:00:00,10.11,10.12,10.1,10.1,92000.0,7.0172,7.0241,7.0102,7.0102,92000.0
2008-05-05 15:30:00,10.1,10.12,10.1,10.1,171200.0,7.0102,7.0241,7.0102,7.0102,171200.0
2008-05-06 09:30:00,10.09,10.1,10.05,10.06,93200.0,7.0033,7.0102,6.9755,6.9825,93200.0
2008-05-06 10:00:00,10.06,10.07,10.02,10.05,81600.0,6.9825,6.9894,6.9547,6.9755,81600.0
2008-05-06 10:30:00,10.05,10.06,10.04,10.04,86000.0,6.9755,6.9825,6.9686,6.9686,86000.0
2008-05-06 11:00:00,10.05,10.05,10.04,10.04,79600.0,6.9755,6.9755,6.9686,6.9686,79600.0
2008-05-06 11:30:00,10.04,10.06,10.03,10.05,70800.0,6.9686,6.9825,6.9616,6.9755,70800.0
2008-05-06 12:00:00,10.06,10.06,10.02,10.03,86000.0,6.9825,6.9825,6.9547,6.9616,86000.0
2008-05-06 12:30:00,10.03,10.06,10.02,10.05,79200.0,6.9616,6.9825,6.9547,6.9755,79200.0
2008-05-06 13:00:00,10.05,10.07,10.04,10.07,70400.0,6.9755,6.9894,6.9686,6.9894,70400.0
2008-05-06 13:30:00,10.07,10.1,10.07,10.09,61200.0,6.9894,7.0102,6.9894,7.0033,61200.0
2008-05-06 14:00:00,10.1,10.11,10.08,10.1,90400.0,7.0102,7.0172,6.9964,7.0102,90400.0
2008-05-06 14:30:00,10.1,10.13,10.09,10.13,69600.0,7.0102,7.0311,7.0033,7.0311,69600.0
2008-05-06 15:00:00,10.13,10.13,10.12,10.12,94800.0,7.0311,7.0311,7.0241,7.0241,94800.0
2008-05-06 15:30:00,10.12,10.13,10.11,10.11,142800.0,7.0241,7.0311,7.0172,7.0172,142800.0
2008-05-07 09:30:00,10.14,10.24,10.13,10.14,373600.0,7.038,7.1074,7.0311,7.038,373600.0
2008-05-07 10:00:00,10.14,10.18,10.13,10.17,77200.0,7.038,7.0658,7.0311,7.0588,77200.0
2008-05-07 10:30:00,10.18,10.22,10.18,10.19,124800.0,7.0658,7.0935,7.0658,7.0727,124800.0
2008-05-07 11:00:00,10.19,10.21,10.19,10.21,110000.0,7.0727,7.0866,7.0727,7.0866,110000.0
2008-05-07 11:30:00,10.21,10.25,10.21,10.25,92000.0,7.0866,7.1143,7.0866,7.1143,92000.0
2008-05-07 12:00:00,10.25,10.26,10.2,10.21,102800.0,7.1143,7.1213,7.0796,7.0866,102800.0
2008-05-07 12:30:00,10.21,10.22,10.2,10.21,124000.0,7.0866,7.0935,7.0796,7.0866,124000.0
2008-05-07 13:00:00,10.21,10.23,10.2,10.22,444000.0,7.0866,7.1005,7.0796,7.0935,444000.0
2008-05-07 13:30:00,10.22,10.24,10.2,10.2,271600.0,7.0935,7.1074,7.0796,7.0796,271600.0
2008-05-07 14:00:00,10.21,10.22,10.18,10.18,146000.0,7.0866,7.0935,7.0658,7.0658,146000.0
2008-05-07 14:30:00,10.18,10.18,10.15,10.15,112000.0,7.0658,7.0658,7.0449,7.0449,112000.0
2008-05-07 15:00:00,10.16,10.17,10.14,10.17,192800.0,7.0519,7.0588,7.038,7.0588,192800.0
2008-05-07 15:30:00,10.17,10.17,10.13,10.14,342400.0,7.0588,7.0588,7.0311,7.038,342400.0
2008-05-08 09:30:00,10.22,10.28,10.15,10.19,116000.0,7.0935,7.1352,7.0449,7.0727,116000.0
2008-05-08 10:00:00,10.18,10.21,10.16,10.21,74800.0,7.0658,7.0866,7.0519,7.0866,74800.0
2008-05-08 10:30:00,10.21,10.24,10.16,10.23,96000.0,7.0866,7.1074,7.0519,7.1005,96000.0
2008-05-08 11:00:00,10.23,10.26,10.21,10.25,83200.0,7.1005,7.1213,7.0866,7.1143,83200.0
2008-05-08 11:30:00,10.25,10.31,10.25,10.31,90400.0,7.1143,7.156,7.1143,7.156,90400.0
2008-05-08 12:00:00,10.31,10.32,10.26,10.26,106000.0,7.156,7.1629,7.1213,7.1213,106000.0
2008-05-08 12:30:00,10.26,10.26,10.24,10.24,62400.0,7.1213,7.1213,7.1074,7.1074,62400.0
2008-05-08 13:00:00,10.24,10.24,10.2,10.24,117600.0,7.1074,7.1074,7.0796,7.1074,117600.0
2008-05-08 13:30:00,10.24,10.24,10.21,10.22,84800.0,7.1074,7.1074,7.0866,7.0935,84800.0
2008-05-08 14:00:00,10.22,10.22,10.19,10.19,111600.0,7.0935,7.0935,7.0727,7.0727,111600.0
2008-05-08 14:30:00,10.19,10.2,10.15,10.15,453200.0,7.0727,7.0796,7.0449,7.0449,453200.0
2008-05-08 15:00:00,10.15,10.18,10.13,10.18,248400.0,7.0449,7.0658,7.0311,7.0658,248400.0
2008-05-08 15:30:00,10.18,10.21,10.18,10.2,170800.0,7.0658,7.0866,7.0658,7.0796,170800.0
2008-05-09 09:30:00,10.13,10.16,10.07,10.07,79600.0,7.0311,7.0519,6.9894,6.9894,79600.0
2008-05-09 10:00:00,10.05,10.09,10.04,10.08,63600.0,6.9755,7.0033,6.9686,6.9964,63600.0
2008-05-09 10:30:00,10.08,10.12,10.07,10.08,64000.0,6.9964,7.0241,6.9894,6.9964,64000.0
2008-05-09 11:00:00,10.09,10.09,10.06,10.09,48000.0,7.0033,7.0033,6.9825,7.0033,48000.0
2008-05-09 11:30:00,10.09,10.11,10.06,10.1,89200.0,7.0033,7.0172,6.9825,7.0102,89200.0
2008-05-09 12:00:00,10.09,10.1,10.06,10.07,33200.0,7.0033,7.0102,6.9825,6.9894,33200.0
2008-05-09 12:30:00,10.07,10.11,10.07,10.11,44400.0,6.9894,7.0172,6.9894,7.0172,44400.0
2008-05-09 13:00:00,10.12,10.12,10.09,10.1,32400.0,7.0241,7.0241,7.0033,7.0102,32400.0
2008-05-09 13:30:00,10.1,10.12,10.09,10.11,33600.0,7.0102,7.0241,7.0033,7.0172,33600.0
2008-05-09 14:00:00,10.11,10.12,10.1,10.11,60800.0,7.0172,7.0241,7.0102,7.0172,60800.0
2008-05-09 14:30:00,10.11,10.11,10.06,10.07,103600.0,7.0172,7.0172,6.9825,6.9894,103600.0
2008-05-09 15:00:00,10.07,10.1,10.05,10.1,144800.0,6.9894,7.0102,6.9755,7.0102,144800.0
2008-05-09 15:30:00,10.1,10.11,10.06,10.1,186400.0,7.0102,7.0172,6.9825,7.0102,186400.0
2008-05-12 09:30:00,10.09,10.18,10.09,10.15,48000.0,7.0033,7.0658,7.0033,7.0449,48000.0
2008-05-12 10:00:00,10.15,10.16,10.13,10.14,73200.0,7.0449,7.0519,7.0311,7.038,73200.0
2008-05-12 10:30:00,10.14,10.19,10.12,10.18,74800.0,7.038,7.0727,7.0241,7.0658,74800.0
2008-05-12 11:00:00,10.18,10.2,10.16,10.2,59200.0,7.0658,7.0796,7.0519,7.0796,59200.0
2008-05-12 11:30:00,10.2,10.2,10.19,10.19,72400.0,7.0796,7.0796,7.0727,7.0727,72400.0
2008-05-12 12:00:00,10.2,10.21,10.19,10.19,235200.0,7.0796,7.0866,7.0727,7.0727,235200.0
2008-05-12 12:30:00,10.2,10.21,10.19,10.19,245600.0,7.0796,7.0866,7.0727,7.0727,245600.0
2008-05-12 13:00:00,10.2,10.2,10.18,10.18,45600.0,7.0796,7.0796,7.0658,7.0658,45600.0
2008-05-12 13:30:00,10.18,10.19,10.17,10.19,51600.0,7.0658,7.0727,7.0588,7.0727,51600.0
2008-05-12 14:00:00,10.2,10.21,10.19,10.21,56000.0,7.0796,7.0866,7.0727,7.0866,56000.0
2008-05-12 14:30:00,10.21,10.23,10.21,10.23,131200.0,7.0866,7.1005,7.0866,7.1005,131200.0
2008-05-12 15:00:00,10.24,10.24,10.21,10.21,97200.0,7.1074,7.1074,7.0866,7.0866,97200.0
2008-05-12 15:30:00,10.22,10.26,10.21,10.26,208400.0,7.0935,7.1213,7.0866,7.1213,208400.0
2008-05-13 09:30:00,10.28,10.3,10.2,10.2,144800.0,7.1352,7.149,7.0796,7.0796,144800.0
2008-05-13 10:00:00,10.22,10.23,10.18,10.23,70800.0,7.0935,7.1005,7.0658,7.1005,70800.0
2008-05-13 10:30:00,10.22,10.24,10.16,10.2,125600.0,7.0935,7.1074,7.0519,7.0796,125600.0
2008-05-13 11:00:00,10.2,10.2,10.18,10.2,36000.0,7.0796,7.0796,7.0658,7.0796,36000.0
2008-05-13 11:30:00,10.19,10.2,10.17,10.18,72800.0,7.0727,7.0796,7.0588,7.0658,72800.0
2008-05-13 12:00:00,10.19,10.19,10.17,10.18,190800.0,7.0727,7.0727,7.0588,7.0658,190800.0
2008-05-13 12:30:00,10.18,10.19,10.17,10.17,56800.0,7.0658,7.0727,7.0588,7.0588,56800.0
2008-05-13 13:00:00,10.17,10.18,10.16,10.16,23200.0,7.0588,7.0658,7.0519,7.0519,23200.0
2008-05-13 13:30:00,10.17,10.18,10.16,10.16,50400.0,7.0588,7.0658,7.0519,7.0519,50400.0
2008-05-13 14:00:00,10.17,10.19,10.17,10.19,30000.0,7.0588,7.0727,7.0588,7.0727,30000.0
2008-05-13 14:30:00,10.18,10.19,10.18,10.18,32000.0,7.0658,7.0727,7.0658,7.0658,32000.0
2008-05-13 15:00:00,10.18,10.2,10.18,10.19,112800.0,7.0658,7.0796,7.0658,7.0727,112800.0
2008-05-13 15:30:00,10.19,10.22,10.18,10.22,229600.0,7.0727,7.0935,7.0658,7.0935,229600.0
2008-05-14 09:30:00,10.27,10.27,10.2,10.24,72800.0,7.1282,7.1282,7.0796,7.1074,72800.0
2008-05-14 10:00:00,10.24,10.28,10.23,10.27,97200.0,7.1074,7.1352,7.1005,7.1282,97200.0
2008-05-14 10:30:00,10.27,10.29,10.27,10.29,56800.0,7.1282,7.1421,7.1282,7.1421,56800.0
2008-05-14 11:00:00,10.29,10.31,10.29,10.3,161600.0,7.1421,7.156,7.1421,7.149,161600.0
2008-05-14 11:30:00,10.31,10.31,10.3,10.3,42000.0,7.156,7.156,7.149,7.149,42000.0
2008-05-14 12:00:00,10.31,10.31,10.3,10.3,40000.0,7.156,7.156,7.149,7.149,40000.0
2008-05-14 12:30:00,10.3,10.31,10.29,10.29,92000.0,7.149,7.156,7.1421,7.1421,92000.0
2008-05-14 13:00:00,10.29,10.31,10.29,10.31,47600.0,7.1421,7.156,7.1421,7.156,47600.0
2008-05-14 13:30:00,10.3,10.31,10.29,10.3,71600.0,7.149,7.156,7.1421,7.149,71600.0
2008-05-14 14:00:00,10.3,10.31,10.3,10.31,91600.0,7.149,7.156,7.149,7.156,91600.0
2008-05-14 14:30:00,10.31,10.31,10.29,10.3,82800.0,7.156,7.156,7.1421,7.149,82800.0
2008-05-14 15:00:00,10.3,10.31,10.29,10.29,157200.0,7.149,7.156,7.1421,7.1421,157200.0
2008-05-14 15:30:00,10.29,10.3,10.27,10.27,455200.0,7.1421,7.149,7.1282,7.1282,455200.0
2008-05-15 09:30:00,10.27,10.3,10.2,10.24,196000.0,7.1282,7.149,7.0796,7.1074,196000.0
2008-05-15 10:00:00,10.24,10.26,10.22,10.25,99600.0,7.1074,7.1213,7.0935,7.1143,99600.0
2008-05-15 10:30:00,10.26,10.28,10.25,10.27,141600.0,7.1213,7.1352,7.1143,7.1282,141600.0
2008-05-15 11:00:00,10.27,10.29,10.27,10.27,91600.0,7.1282,7.1421,7.1282,7.1282,91600.0
2008-05-15 11:30:00,10.27,10.3,10.27,10.28,64400.0,7.1282,7.149,7.1282,7.1352,64400.0
2008-05-15 12:00:00,10.28,10.31,10.28,10.3,78000.0,7.1352,7.156,7.1352,7.149,78000.0
2008-05-15 12:30:00,10.31,10.32,10.3,10.31,91200.0,7.156,7.1629,7.149,7.156,91200.0
2008-05-15 13:00:00,10.3,10.34,10.3,10.33,78800.0,7.149,7.1768,7.149,7.1699,78800.0
2008-05-15 13:30:00,10.33,10.34,10.32,10.33,57200.0,7.1699,7.1768,7.1629,7.1699,57200.0
2008-05-15 14:00:00,10.33,10.34,10.31,10.31,200800.0,7.1699,7.1768,7.156,7.156,200800.0
2008-05-15 14:30:00,10.32,10.36,10.32,10.35,100000.0,7.1629,7.1907,7.1629,7.1838,100000.0
2008-05-15 15:00:00,10.35,10.36,10.29,10.3,160000.0,7.1838,7.1907,7.1421,7.149,160000.0
2008-05-15 15:30:00,10.3,10.36,10.3,10.35,260000.0,7.149,7.1907,7.149,7.1838,260000.0
2008-05-16 09:30:00,10.39,10.42,10.34,10.35,92800.0,7.2115,7.2323,7.1768,7.1838,92800.0
2008-05-16 10:00:00,10.35,10.39,10.33,10.38,108800.0,7.1838,7.2115,7.1699,7.2046,108800.0
2008-05-16 10:30:00,10.38,10.39,10.33,10.33,69600.0,7.2046,7.2115,7.1699,7.1699,69600.0
2008-05-16 11:00:00,10.33,10.41,10.33,10.41,102800.0,7.1699,7.2254,7.1699,7.2254,102800.0
2008-05-16 11:30:00,10.41,10.42,10.4,10.4,82400.0,7.2254,7.2323,7.2185,7.2185,82400.0
2008-05-16 12:00:00,10.4,10.44,10.39,10.43,209600.0,7.2185,7.2462,7.2115,7.2393,209600.0
2008-05-16 12:30:00,10.44,10.46,10.43,10.46,70800.0,7.2462,7.2601,7.2393,7.2601,70800.0
2008-05-16 13:00:00,10.45,10.47,10.45,10.46,36000.0,7.2532,7.267,7.2532,7.2601,36000.0
2008-05-16 13:30:00,10.47,10.48,10.46,10.47,54800.0,7.267,7.274,7.2601,7.267,54800.0
2008-05-16 14:00:00,10.47,10.49,10.47,10.48,86400.0,7.267,7.2809,7.267,7.274,86400.0
2008-05-16 14:30:00,10.48,10.49,10.46,10.46,76800.0,7.274,7.2809,7.2601,7.2601,76800.0
2008-05-16 15:00:00,10.46,10.46,10.42,10.43,134400.0,7.2601,7.2601,7.2323,7.2393,134400.0
2008-05-16 15:30:00,10.43,10.45,10.43,10.44,127600.0,7.2393,7.2532,7.2393,7.2462,127600.0
2008-05-19 09:30:00,10.43,10.46,10.37,10.39,105200.0,7.2393,7.2601,7.1976,7.2115,105200.0
2008-05-19 10:00:00,10.4,10.45,10.4,10.45,66000.0,7.2185,7.2532,7.2185,7.2532,66000.0
2008-05-19 10:30:00,10.45,10.45,10.41,10.41,107600.0,7.2532,7.2532,7.2254,7.2254,107600.0
2008-05-19 11:00:00,10.41,10.41,10.36,10.4,144800.0,7.2254,7.2254,7.1907,7.2185,144800.0
2008-05-19 11:30:00,10.38,10.4,10.38,10.39,58800.0,7.2046,7.2185,7.2046,7.2115,58800.0
2008-05-19 12:00:00,10.39,10.39,10.38,10.38,40400.0,7.2115,7.2115,7.2046,7.2046,40400.0
2008-05-19 12:30:00,10.38,10.39,10.36,10.36,38400.0,7.2046,7.2115,7.1907,7.1907,38400.0
2008-05-19 13:00:00,10.36,10.37,10.36,10.37,39600.0,7.1907,7.1976,7.1907,7.1976,39600.0
2008-05-19 13:30:00,10.37,10.38,10.37,10.37,56000.0,7.1976,7.2046,7.1976,7.1976,56000.0
2008-05-19 14:00:00,10.37,10.37,10.32,10.32,108400.0,7.1976,7.1976,7.1629,7.1629,108400.0
2008-05-19 14:30:00,10.32,10.36,10.31,10.35,112400.0,7.1629,7.1907,7.156,7.1838,112400.0
2008-05-19 15:00:00,10.36,10.38,10.36,10.38,111200.0,7.1907,7.2046,7.1907,7.2046,111200.0
2008-05-19 15:30:00,10.38,10.39,10.37,10.39,208400.0,7.2046,7.2115,7.1976,7.2115,208400.0
2008-05-20 09:30:00,10.4,10.42,10.28,10.3,125600.0,7.2185,7.2323,7.1352,7.149,125600.0
2008-05-20 10:00:00,10.3,10.31,10.27,10.3,122800.0,7.149,7.156,7.1282,7.149,122800.0
2008-05-20 10:30:00,10.29,10.3,10.26,10.26,126400.0,7.1421,7.149,7.1213,7.1213,126400.0
2008-05-20 11:00:00,10.26,10.27,10.24,10.25,114000.0,7.1213,7.1282,7.1074,7.1143,114000.0
2008-05-20 11:30:00,10.25,10.26,10.23,10.25,92800.0,7.1143,7.1213,7.1005,7.1143,92800.0
2008-05-20 12:00:00,10.25,10.26,10.24,10.24,79600.0,7.1143,7.1213,7.1074,7.1074,79600.0
2008-05-20 12:30:00,10.25,10.25,10.23,10.24,75600.0,7.1143,7.1143,7.1005,7.1074,75600.0
2008-05-20 13:00:00,10.24,10.28,10.24,10.27,90400.0,7.1074,7.1352,7.1074,7.1282,90400.0
2008-05-20 13:30:00,10.27,10.27,10.23,10.24,178400.0,7.1282,7.1282,7.1005,7.1074,178400.0
2008-05-20 14:00:00,10.24,10.25,10.22,10.22,91600.0,7.1074,7.1143,7.0935,7.0935,91600.0
2008-05-20 14:30:00,10.22,10.26,10.21,10.26,123600.0,7.0935,7.1213,7.0866,7.1213,123600.0
2008-05-20 15:00:00,10.26,10.29,10.25,10.28,115200.0,7.1213,7.1421,7.1143,7.1352,115200.0
2008-05-20 15:30:00,10.28,10.3,10.24,10.29,371600.0,7.1352,7.149,7.1074,7.1421,371600.0
2008-05-21 09:30:00,10.29,10.36,10.29,10.33,120800.0,7.1421,7.1907,7.1421,7.1699,120800.0
2008-05-21 10:00:00,10.32,10.33,10.31,10.32,160800.0,7.1629,7.1699,7.156,7.1629,160800.0
2008-05-21 10:30:00,10.32,10.33,10.29,10.29,138000.0,7.1629,7.1699,7.1421,7.1421,138000.0
2008-05-21 11:00:00,10.3,10.3,10.27,10.28,96400.0,7.149,7.149,7.1282,7.1352,96400.0
2008-05-21 11:30:00,10.28,10.28,10.25,10.27,89200.0,7.1352,7.1352,7.1143,7.1282,89200.0
2008-05-21 12:00:00,10.27,10.28,10.27,10.28,72800.0,7.1282,7.1352,7.1282,7.1352,72800.0
2008-05-21 12:30:00,10.28,10.29,10.27,10.29,91200.0,7.1352,7.1421,7.1282,7.1421,91200.0
2008-05-21 13:00:00,10.29,10.29,10.28,10.29,76000.0,7.1421,7.1421,7.1352,7.1421,76000.0
2008-05-21 13:30:00,10.29,10.29,10.28,10.28,84400.0,7.1421,7.1421,7.1352,7.1352,84400.0
2008-05-21 14:00:00,10.29,10.29,10.22,10.23,130800.0,7.1421,7.1421,7.0935,7.1005,130800.0
2008-05-21 14:30:00,10.23,10.24,10.2,10.22,134400.0,7.1005,7.1074,7.0796,7.0935,134400.0
2008-05-21 15:00:00,10.23,10.23,10.18,10.21,239600.0,7.1005,7.1005,7.0658,7.0866,239600.0
2008-05-21 15:30:00,10.2,10.26,10.2,10.25,233200.0,7.0796,7.1213,7.0796,7.1143,233200.0
2008-05-22 09:30:00,10.31,10.43,9.92,10.21,609200.0,7.156,7.2393,6.8853,7.0866,609200.0
2008-05-22 10:00:00,10.21,10.24,10.18,10.2,226000.0,7.0866,7.1074,7.0658,7.0796,226000.0
2008-05-22 10:30:00,10.2,10.22,10.01,10.02,500800.0,7.0796,7.0935,6.9478,6.9547,500800.0
2008-05-22 11:00:00,10.02,10.04,9.94,10.0,437600.0,6.9547,6.9686,6.8992,6.9408,437600.0
2008-05-22 11:30:00,10.0,10.04,9.87,9.88,456800.0,6.9408,6.9686,6.8506,6.8575,456800.0
2008-05-22 12:00:00,9.89,9.93,9.71,9.78,911200.0,6.8645,6.8922,6.7395,6.7881,911200.0
2008-05-22 12:30:00,9.78,9.97,9.76,9.87,1022400.0,6.7881,6.92,6.7742,6.8506,1022400.0
2008-05-22 13:00:00,9.87,9.97,9.87,9.93,578400.0,6.8506,6.92,6.8506,6.8922,578400.0
2008-05-22 13:30:00,9.93,9.95,9.83,9.87,327200.0,6.8922,6.9061,6.8228,6.8506,327200.0
2008-05-22 14:00:00,9.87,9.91,9.81,9.85,368000.0,6.8506,6.8784,6.8089,6.8367,368000.0
2008-05-22 14:30:00,9.85,9.86,9.81,9.82,388000.0,6.8367,6.8437,6.8089,6.8159,388000.0
2008-05-22 15:00:00,9.82,9.84,9.8,9.81,338800.0,6.8159,6.8298,6.802,6.8089,338800.0
2008-05-22 15:30:00,9.81,9.85,9.78,9.85,601200.0,6.8089,6.8367,6.7881,6.8367,601200.0
2008-05-23 09:30:00,9.85,9.85,9.53,9.55,431600.0,6.8367,6.8367,6.6146,6.6285,431600.0
2008-05-23 10:00:00,9.56,9.63,9.55,9.61,288400.0,6.6354,6.684,6.6285,6.6701,288400.0
2008-05-23 10:30:00,9.61,9.65,9.6,9.65,541600.0,6.6701,6.6979,6.6632,6.6979,541600.0
2008-05-23 11:00:00,9.65,9.67,9.63,9.66,319200.0,6.6979,6.7118,6.684,6.7048,319200.0
2008-05-23 11:30:00,9.66,9.74,9.66,9.72,369200.0,6.7048,6.7604,6.7048,6.7465,369200.0
2008-05-23 12:00:00,9.72,9.73,9.67,9.67,137600.0,6.7465,6.7534,6.7118,6.7118,137600.0
2008-05-23 12:30:00,9.67,9.69,9.65,9.65,120400.0,6.7118,6.7257,6.6979,6.6979,120400.0
2008-05-23 13:00:00,9.65,9.69,9.65,9.68,134800.0,6.6979,6.7257,6.6979,6.7187,134800.0
2008-05-23 13:30:00,9.68,9.7,9.64,9.65,134000.0,6.7187,6.7326,6.691,6.6979,134000.0
2008-05-23 14:00:00,9.65,9.68,9.64,9.68,193600.0,6.6979,6.7187,6.691,6.7187,193600.0
2008-05-23 14:30:00,9.68,9.69,9.65,9.66,180800.0,6.7187,6.7257,6.6979,6.7048,180800.0
2008-05-23 15:00:00,9.66,9.66,9.63,9.63,217600.0,6.7048,6.7048,6.684,6.684,217600.0
2008-05-23 15:30:00,9.63,9.64,9.62,9.63,507600.0,6.684,6.691,6.6771,6.684,507600.0
2008-05-27 09:30:00,9.64,9.72,9.57,9.59,359200.0,6.691,6.7465,6.6424,6.6563,359200.0
2008-05-27 10:00:00,9.59,9.65,9.59,9.63,308000.0,6.6563,6.6979,6.6563,6.684,308000.0
2008-05-27 10:30:00,9.62,9.63,9.6,9.61,206400.0,6.6771,6.684,6.6632,6.6701,206400.0
2008-05-27 11:00:00,9.61,9.61,9.58,9.59,313600.0,6.6701,6.6701,6.6493,6.6563,313600.0
2008-05-27 11:30:00,9.59,9.61,9.59,9.59,180800.0,6.6563,6.6701,6.6563,6.6563,180800.0
2008-05-27 12:00:00,9.59,9.59,9.55,9.56,200800.0,6.6563,6.6563,6.6285,6.6354,200800.0
2008-05-27 12:30:00,9.56,9.56,9.55,9.55,155600.0,6.6354,6.6354,6.6285,6.6285,155600.0
2008-05-27 13:00:00,9.55,9.55,9.51,9.52,458000.0,6.6285,6.6285,6.6007,6.6077,458000.0
2008-05-27 13:30:00,9.52,9.56,9.52,9.56,222400.0,6.6077,6.6354,6.6077,6.6354,222400.0
2008-05-27 14:00:00,9.56,9.56,9.52,9.53,281200.0,6.6354,6.6354,6.6077,6.6146,281200.0
2008-05-27 14:30:00,9.53,9.56,9.52,9.56,446800.0,6.6146,6.6354,6.6077,6.6354,446800.0
2008-05-27 15:00:00,9.56,9.56,9.54,9.56,357600.0,6.6354,6.6354,6.6215,6.6354,357600.0
2008-05-27 15:30:00,9.56,9.58,9.55,9.58,434000.0,6.6354,6.6493,6.6285,6.6493,434000.0
2008-05-28 09:30:00,9.62,9.65,9.47,9.54,228800.0,6.6771,6.6979,6.573,6.6215,228800.0
2008-05-28 10:00:00,9.54,9.55,9.51,9.55,204800.0,6.6215,6.6285,6.6007,6.6285,204800.0
2008-05-28 10:30:00,9.55,9.58,9.53,9.58,234800.0,6.6285,6.6493,6.6146,6.6493,234800.0
2008-05-28 11:00:00,9.58,9.58,9.56,9.58,178400.0,6.6493,6.6493,6.6354,6.6493,178400.0
2008-05-28 11:30:00,9.58,9.59,9.55,9.56,158400.0,6.6493,6.6563,6.6285,6.6354,158400.0
2008-05-28 12:00:00,9.55,9.58,9.53,9.57,200400.0,6.6285,6.6493,6.6146,6.6424,200400.0
2008-05-28 12:30:00,9.56,9.57,9.54,9.55,151200.0,6.6354,6.6424,6.6215,6.6285,151200.0
2008-05-28 13:00:00,9.55,9.56,9.54,9.56,162000.0,6.6285,6.6354,6.6215,6.6354,162000.0
2008-05-28 13:30:00,9.56,9.56,9.53,9.54,156800.0,6.6354,6.6354,6.6146,6.6215,156800.0
2008-05-28 14:00:00,9.54,9.56,9.53,9.55,312800.0,6.6215,6.6354,6.6146,6.6285,312800.0
2008-05-28 14:30:00,9.55,9.56,9.53,9.54,182400.0,6.6285,6.6354,6.6146,6.6215,182400.0
2008-05-28 15:00:00,9.54,9.56,9.52,9.54,340800.0,6.6215,6.6354,6.6077,6.6215,340800.0
2008-05-28 15:30:00,9.54,9.55,9.52,9.54,482000.0,6.6215,6.6285,6.6077,6.6215,482000.0
2008-05-29 09:30:00,9.56,9.6,9.52,9.58,384400.0,6.6354,6.6632,6.6077,6.6493,384400.0
2008-05-29 10:00:00,9.58,9.6,9.54,9.59,343600.0,6.6493,6.6632,6.6215,6.6563,343600.0
2008-05-29 10:30:00,9.59,9.63,9.57,9.62,205600.0,6.6563,6.684,6.6424,6.6771,205600.0
2008-05-29 11:00:00,9.62,9.7,9.56,9.7,276800.0,6.6771,6.7326,6.6354,6.7326,276800.0
2008-05-29 11:30:00,9.69,9.7,9.69,9.7,104800.0,6.7257,6.7326,6.7257,6.7326,104800.0
2008-05-29 12:00:00,9.69,9.7,9.63,9.63,195600.0,6.7257,6.7326,6.684,6.684,195600.0
2008-05-29 12:30:00,9.63,9.66,9.62,9.63,374400.0,6.684,6.7048,6.6771,6.684,374400.0
2008-05-29 13:00:00,9.63,9.64,9.6,9.6,203200.0,6.684,6.691,6.6632,6.6632,203200.0
2008-05-29 13:30:00,9.6,9.61,9.6,9.6,176000.0,6.6632,6.6701,6.6632,6.6632,176000.0
2008-05-29 14:00:00,9.6,9.61,9.58,9.6,199600.0,6.6632,6.6701,6.6493,6.6632,199600.0
2008-05-29 14:30:00,9.61,9.61,9.58,9.59,119200.0,6.6701,6.6701,6.6493,6.6563,119200.0
2008-05-29 15:00:00,9.59,9.6,9.58,9.58,163600.0,6.6563,6.6632,6.6493,6.6493,163600.0
2008-05-29 15:30:00,9.58,9.58,9.56,9.57,407200.0,6.6493,6.6493,6.6354,6.6424,407200.0
2008-05-30 09:30:00,9.6,9.62,9.46,9.53,278000.0,6.6632,6.6771,6.566,6.6146,278000.0
2008-05-30 10:00:00,9.53,9.53,9.47,9.53,190400.0,6.6146,6.6146,6.573,6.6146,190400.0
2008-05-30 10:30:00,9.53,9.53,9.43,9.45,205600.0,6.6146,6.6146,6.5452,6.5591,205600.0
2008-05-30 11:00:00,9.44,9.45,9.42,9.43,268400.0,6.5521,6.5591,6.5383,6.5452,268400.0
2008-05-30 11:30:00,9.43,9.5,9.42,9.49,219200.0,6.5452,6.5938,6.5383,6.5868,219200.0
2008-05-30 12:00:00,9.49,9.5,9.49,9.5,116400.0,6.5868,6.5938,6.5868,6.5938,116400.0
2008-05-30 12:30:00,9.5,9.5,9.49,9.49,108800.0,6.5938,6.5938,6.5868,6.5868,108800.0
2008-05-30 13:00:00,9.49,9.49,9.48,9.49,156800.0,6.5868,6.5868,6.5799,6.5868,156800.0
2008-05-30 13:30:00,9.49,9.5,9.48,9.48,108000.0,6.5868,6.5938,6.5799,6.5799,108000.0
2008-05-30 14:00:00,9.48,9.48,9.46,9.46,130000.0,6.5799,6.5799,6.566,6.566,130000.0
2008-05-30 14:30:00,9.46,9.47,9.44,9.46,264400.0,6.566,6.573,6.5521,6.566,264400.0
2008-05-30 15:00:00,9.46,9.5,9.46,9.5,336800.0,6.566,6.5938,6.566,6.5938,336800.0
2008-05-30 15:30:00,9.5,9.5,9.45,9.46,916400.0,6.5938,6.5938,6.5591,6.566,916400.0
2008-06-02 09:30:00,9.43,9.45,9.36,9.37,305600.0,6.5452,6.5591,6.4966,6.5036,305600.0
2008-06-02 10:00:00,9.38,9.39,9.33,9.38,311200.0,6.5105,6.5174,6.4758,6.5105,311200.0
2008-06-02 10:30:00,9.38,9.43,9.38,9.43,218400.0,6.5105,6.5452,6.5105,6.5452,218400.0
2008-06-02 11:00:00,9.43,9.46,9.43,9.44,219600.0,6.5452,6.566,6.5452,6.5521,219600.0
2008-06-02 11:30:00,9.44,9.44,9.38,9.4,296400.0,6.5521,6.5521,6.5105,6.5244,296400.0
2008-06-02 12:00:00,9.39,9.41,9.39,9.4,238800.0,6.5174,6.5313,6.5174,6.5244,238800.0
2008-06-02 12:30:00,9.4,9.4,9.37,9.38,266000.0,6.5244,6.5244,6.5036,6.5105,266000.0
2008-06-02 13:00:00,9.37,9.4,9.37,9.4,130400.0,6.5036,6.5244,6.5036,6.5244,130400.0
2008-06-02 13:30:00,9.4,9.42,9.4,9.41,111200.0,6.5244,6.5383,6.5244,6.5313,111200.0
2008-06-02 14:00:00,9.42,9.44,9.42,9.44,151200.0,6.5383,6.5521,6.5383,6.5521,151200.0
2008-06-02 14:30:00,9.44,9.44,9.42,9.42,307600.0,6.5521,6.5521,6.5383,6.5383,307600.0
2008-06-02 15:00:00,9.42,9.44,9.41,9.44,260000.0,6.5383,6.5521,6.5313,6.5521,260000.0
2008-06-02 15:30:00,9.44,9.44,9.42,9.43,456800.0,6.5521,6.5521,6.5383,6.5452,456800.0
2008-06-03 09:30:00,9.45,9.59,9.43,9.47,302800.0,6.5591,6.6563,6.5452,6.573,302800.0
2008-06-03 10:00:00,9.47,9.52,9.47,9.47,238000.0,6.573,6.6077,6.573,6.573,238000.0
2008-06-03 10:30:00,9.47,9.51,9.45,9.5,274800.0,6.573,6.6007,6.5591,6.5938,274800.0
2008-06-03 11:00:00,9.5,9.52,9.5,9.51,180800.0,6.5938,6.6077,6.5938,6.6007,180800.0
2008-06-03 11:30:00,9.51,9.54,9.51,9.53,134400.0,6.6007,6.6215,6.6007,6.6146,134400.0
2008-06-03 12:00:00,9.53,9.54,9.51,9.51,184000.0,6.6146,6.6215,6.6007,6.6007,184000.0
2008-06-03 12:30:00,9.52,9.52,9.49,9.5,253200.0,6.6077,6.6077,6.5868,6.5938,253200.0
2008-06-03 13:00:00,9.51,9.51,9.47,9.47,184400.0,6.6007,6.6007,6.573,6.573,184400.0
2008-06-03 13:30:00,9.47,9.47,9.41,9.43,345600.0,6.573,6.573,6.5313,6.5452,345600.0
2008-06-03 14:00:00,9.43,9.44,9.42,9.42,332800.0,6.5452,6.5521,6.5383,6.5383,332800.0
2008-06-03 14:30:00,9.42,9.49,9.42,9.49,282000.0,6.5383,6.5868,6.5383,6.5868,282000.0
2008-06-03 15:00:00,9.48,9.52,9.47,9.52,378800.0,6.5799,6.6077,6.573,6.6077,378800.0
2008-06-03 15:30:00,9.52,9.52,9.43,9.45,951200.0,6.6077,6.6077,6.5452,6.5591,951200.0
2008-06-04 09:30:00,9.43,9.49,9.43,9.44,97600.0,6.5452,6.5868,6.5452,6.5521,97600.0
2008-06-04 10:00:00,9.44,9.44,9.43,9.43,193600.0,6.5521,6.5521,6.5452,6.5452,193600.0
2008-06-04 10:30:00,9.43,9.44,9.39,9.4,241200.0,6.5452,6.5521,6.5174,6.5244,241200.0
2008-06-04 11:00:00,9.4,9.43,9.4,9.41,124800.0,6.5244,6.5452,6.5244,6.5313,124800.0
2008-06-04 11:30:00,9.41,9.42,9.41,9.42,70800.0,6.5313,6.5383,6.5313,6.5383,70800.0
2008-06-04 12:00:00,9.42,9.43,9.42,9.43,96800.0,6.5383,6.5452,6.5383,6.5452,96800.0
2008-06-04 12:30:00,9.43,9.43,9.42,9.43,167200.0,6.5452,6.5452,6.5383,6.5452,167200.0
2008-06-04 13:00:00,9.43,9.45,9.42,9.45,146400.0,6.5452,6.5591,6.5383,6.5591,146400.0
2008-06-04 13:30:00,9.45,9.47,9.45,9.47,118000.0,6.5591,6.573,6.5591,6.573,118000.0
2008-06-04 14:00:00,9.47,9.47,9.42,9.44,151600.0,6.573,6.573,6.5383,6.5521,151600.0
2008-06-04 14:30:00,9.43,9.46,9.42,9.43,166800.0,6.5452,6.566,6.5383,6.5452,166800.0
2008-06-04 15:00:00,9.42,9.45,9.42,9.44,223600.0,6.5383,6.5591,6.5383,6.5521,223600.0
2008-06-04 15:30:00,9.44,9.47,9.44,9.47,289600.0,6.5521,6.573,6.5521,6.573,289600.0
2008-06-05 09:30:00,9.47,9.47,9.41,9.46,158400.0,6.573,6.573,6.5313,6.566,158400.0
2008-06-05 10:00:00,9.46,9.46,9.43,9.45,166400.0,6.566,6.566,6.5452,6.5591,166400.0
2008-06-05 10:30:00,9.45,9.46,9.41,9.41,190400.0,6.5591,6.566,6.5313,6.5313,190400.0
2008-06-05 11:00:00,9.4,9.43,9.4,9.4,211600.0,6.5244,6.5452,6.5244,6.5244,211600.0
2008-06-05 11:30:00,9.4,9.42,9.39,9.41,224800.0,6.5244,6.5383,6.5174,6.5313,224800.0
2008-06-05 12:00:00,9.4,9.44,9.4,9.44,88000.0,6.5244,6.5521,6.5244,6.5521,88000.0
2008-06-05 12:30:00,9.44,9.45,9.42,9.42,87600.0,6.5521,6.5591,6.5383,6.5383,87600.0
2008-06-05 13:00:00,9.42,9.43,9.41,9.42,78000.0,6.5383,6.5452,6.5313,6.5383,78000.0
2008-06-05 13:30:00,9.42,9.42,9.39,9.39,114000.0,6.5383,6.5383,6.5174,6.5174,114000.0
2008-06-05 14:00:00,9.4,9.4,9.37,9.38,176800.0,6.5244,6.5244,6.5036,6.5105,176800.0
2008-06-05 14:30:00,9.38,9.4,9.37,9.4,1842000.0,6.5105,6.5244,6.5036,6.5244,1842000.0
2008-06-05 15:00:00,9.4,9.41,9.38,9.4,178400.0,6.5244,6.5313,6.5105,6.5244,178400.0
2008-06-05 15:30:00,9.4,9.4,9.38,9.39,518800.0,6.5244,6.5244,6.5105,6.5174,518800.0
2008-06-06 09:30:00,9.36,9.38,9.31,9.32,154800.0,6.4966,6.5105,6.4619,6.4688,154800.0
2008-06-06 10:00:00,9.32,9.35,9.31,9.34,248400.0,6.4688,6.4897,6.4619,6.4827,248400.0
2008-06-06 10:30:00,9.34,9.35,9.32,9.32,178000.0,6.4827,6.4897,6.4688,6.4688,178000.0
2008-06-06 11:00:00,9.32,9.33,9.31,9.31,177600.0,6.4688,6.4758,6.4619,6.4619,177600.0
2008-06-06 11:30:00,9.31,9.34,9.31,9.32,127600.0,6.4619,6.4827,6.4619,6.4688,127600.0
2008-06-06 12:00:00,9.32,9.32,9.29,9.29,226000.0,6.4688,6.4688,6.448,6.448,226000.0
2008-06-06 12:30:00,9.29,9.31,9.29,9.3,102000.0,6.448,6.4619,6.448,6.455,102000.0
2008-06-06 13:00:00,9.3,9.31,9.28,9.3,112000.0,6.455,6.4619,6.4411,6.455,112000.0
2008-06-06 13:30:00,9.3,9.3,9.28,9.29,104800.0,6.455,6.455,6.4411,6.448,104800.0
2008-06-06 14:00:00,9.29,9.29,9.25,9.26,132800.0,6.448,6.448,6.4203,6.4272,132800.0
2008-06-06 14:30:00,9.27,9.27,9.25,9.26,106800.0,6.4341,6.4341,6.4203,6.4272,106800.0
2008-06-06 15:00:00,9.26,9.28,9.23,9.23,239600.0,6.4272,6.4411,6.4064,6.4064,239600.0
2008-06-06 15:30:00,9.24,9.24,9.2,9.21,308400.0,6.4133,6.4133,6.3856,6.3925,308400.0
2008-06-09 09:30:00,9.25,9.3,9.24,9.24,123600.0,6.4203,6.455,6.4133,6.4133,123600.0
2008-06-09 10:00:00,9.24,9.26,9.22,9.22,93600.0,6.4133,6.4272,6.3994,6.3994,93600.0
2008-06-09 10:30:00,9.22,9.23,9.17,9.18,162800.0,6.3994,6.4064,6.3647,6.3717,162800.0
2008-06-09 11:00:00,9.18,9.19,9.17,9.18,130400.0,6.3717,6.3786,6.3647,6.3717,130400.0
2008-06-09 11:30:00,9.17,9.18,9.17,9.17,84400.0,6.3647,6.3717,6.3647,6.3647,84400.0
2008-06-09 12:00:00,9.17,9.19,9.17,9.19,266800.0,6.3647,6.3786,6.3647,6.3786,266800.0
2008-06-09 12:30:00,9.18,9.19,9.18,9.19,78000.0,6.3717,6.3786,6.3717,6.3786,78000.0
2008-06-09 13:00:00,9.18,9.19,9.16,9.19,420400.0,6.3717,6.3786,6.3578,6.3786,420400.0
2008-06-09 13:30:00,9.19,9.2,9.18,9.18,138800.0,6.3786,6.3856,6.3717,6.3717,138800.0
2008-06-09 14:00:00,9.18,9.19,9.17,9.19,260800.0,6.3717,6.3786,6.3647,6.3786,260800.0
2008-06-09 14:30:00,9.19,9.2,9.18,9.18,201200.0,6.3786,6.3856,6.3717,6.3717,201200.0
2008-06-09 15:00:00,9.18,9.19,9.15,9.18,182400.0,6.3717,6.3786,6.3509,6.3717,182400.0
2008-06-09 15:30:00,9.18,9.2,9.18,9.18,227600.0,6.3717,6.3856,6.3717,6.3717,227600.0
2008-06-10 09:30:00,9.09,9.22,9.09,9.21,290000.0,6.3092,6.3994,6.3092,6.3925,290000.0
2008-06-10 10:00:00,9.21,9.24,9.2,9.21,196800.0,6.3925,6.4133,6.3856,6.3925,196800.0
2008-06-10 10:30:00,9.2,9.2,9.17,9.19,212400.0,6.3856,6.3856,6.3647,6.3786,212400.0
2008-06-10 11:00:00,9.2,9.21,9.18,9.2,121600.0,6.3856,6.3925,6.3717,6.3856,121600.0
2008-06-10 11:30:00,9.2,9.21,9.19,9.19,163600.0,6.3856,6.3925,6.3786,6.3786,163600.0
2008-06-10 12:00:00,9.2,9.21,9.19,9.19,204000.0,6.3856,6.3925,6.3786,6.3786,204000.0
2008-06-10 12:30:00,9.19,9.22,9.18,9.21,332000.0,6.3786,6.3994,6.3717,6.3925,332000.0
2008-06-10 13:00:00,9.22,9.25,9.21,9.25,165200.0,6.3994,6.4203,6.3925,6.4203,165200.0
2008-06-10 13:30:00,9.25,9.25,9.23,9.24,74400.0,6.4203,6.4203,6.4064,6.4133,74400.0
2008-06-10 14:00:00,9.24,9.24,9.21,9.24,80000.0,6.4133,6.4133,6.3925,6.4133,80000.0
2008-06-10 14:30:00,9.23,9.24,9.22,9.22,62400.0,6.4064,6.4133,6.3994,6.3994,62400.0
2008-06-10 15:00:00,9.22,9.24,9.22,9.23,92800.0,6.3994,6.4133,6.3994,6.4064,92800.0
2008-06-10 15:30:00,9.23,9.25,9.22,9.24,194400.0,6.4064,6.4203,6.3994,6.4133,194400.0
2008-06-11 09:30:00,9.24,9.27,9.17,9.18,63200.0,6.4133,6.4341,6.3647,6.3717,63200.0
2008-06-11 10:00:00,9.18,9.22,9.17,9.21,109200.0,6.3717,6.3994,6.3647,6.3925,109200.0
2008-06-11 10:30:00,9.2,9.21,9.19,9.19,98000.0,6.3856,6.3925,6.3786,6.3786,98000.0
2008-06-11 11:00:00,9.19,9.19,9.17,9.17,76400.0,6.3786,6.3786,6.3647,6.3647,76400.0
2008-06-11 11:30:00,9.17,9.18,9.17,9.18,107200.0,6.3647,6.3717,6.3647,6.3717,107200.0
2008-06-11 12:00:00,9.18,9.19,9.17,9.17,63200.0,6.3717,6.3786,6.3647,6.3647,63200.0
2008-06-11 12:30:00,9.18,9.18,9.13,9.14,456000.0,6.3717,6.3717,6.337,6.3439,456000.0
2008-06-11 13:00:00,9.13,9.18,9.13,9.15,268000.0,6.337,6.3717,6.337,6.3509,268000.0
2008-06-11 13:30:00,9.15,9.17,9.14,9.16,123600.0,6.3509,6.3647,6.3439,6.3578,123600.0
2008-06-11 14:00:00,9.17,9.19,9.15,9.17,426000.0,6.3647,6.3786,6.3509,6.3647,426000.0
2008-06-11 14:30:00,9.17,9.18,9.16,9.17,266800.0,6.3647,6.3717,6.3578,6.3647,266800.0
2008-06-11 15:00:00,9.17,9.19,9.16,9.17,149200.0,6.3647,6.3786,6.3578,6.3647,149200.0
2008-06-11 15:30:00,9.17,9.17,9.15,9.16,244400.0,6.3647,6.3647,6.3509,6.3578,244400.0
2008-06-12 09:30:00,9.22,9.22,9.13,9.14,560800.0,6.3994,6.3994,6.337,6.3439,560800.0
2008-06-12 10:00:00,9.13,9.14,9.1,9.14,162000.0,6.337,6.3439,6.3162,6.3439,162000.0
2008-06-12 10:30:00,9.14,9.21,9.12,9.21,88800.0,6.3439,6.3925,6.33,6.3925,88800.0
2008-06-12 11:00:00,9.21,9.22,9.19,9.19,128400.0,6.3925,6.3994,6.3786,6.3786,128400.0
2008-06-12 11:30:00,9.2,9.2,9.17,9.18,69200.0,6.3856,6.3856,6.3647,6.3717,69200.0
2008-06-12 12:00:00,9.18,9.2,9.18,9.19,56000.0,6.3717,6.3856,6.3717,6.3786,56000.0
2008-06-12 12:30:00,9.19,9.2,9.18,9.18,62800.0,6.3786,6.3856,6.3717,6.3717,62800.0
2008-06-12 13:00:00,9.18,9.19,9.16,9.18,72000.0,6.3717,6.3786,6.3578,6.3717,72000.0
2008-06-12 13:30:00,9.18,9.18,9.15,9.15,75200.0,6.3717,6.3717,6.3509,6.3509,75200.0
2008-06-12 14:00:00,9.15,9.16,9.15,9.15,79600.0,6.3509,6.3578,6.3509,6.3509,79600.0
2008-06-12 14:30:00,9.15,9.16,9.14,9.15,76000.0,6.3509,6.3578,6.3439,6.3509,76000.0
2008-06-12 15:00:00,9.15,9.15,9.13,9.13,99600.0,6.3509,6.3509,6.337,6.337,99600.0
2008-06-12 15:30:00,9.13,9.15,9.12,9.13,146800.0,6.337,6.3509,6.33,6.337,146800.0
2008-06-13 09:30:00,9.19,9.22,9.06,9.06,176400.0,6.3786,6.3994,6.2884,6.2884,176400.0
2008-06-13 10:00:00,9.06,9.13,9.06,9.12,171200.0,6.2884,6.337,6.2884,6.33,171200.0
2008-06-13 10:30:00,9.12,9.13,9.1,9.1,159200.0,6.33,6.337,6.3162,6.3162,159200.0
2008-06-13 11:00:00,9.1,9.13,9.1,9.12,152400.0,6.3162,6.337,6.3162,6.33,152400.0
2008-06-13 11:30:00,9.12,9.13,9.12,9.13,118800.0,6.33,6.337,6.33,6.337,118800.0
2008-06-13 12:00:00,9.13,9.14,9.12,9.13,403600.0,6.337,6.3439,6.33,6.337,403600.0
2008-06-13 12:30:00,9.12,9.13,9.12,9.12,90800.0,6.33,6.337,6.33,6.33,90800.0
2008-06-13 13:00:00,9.13,9.16,9.12,9.15,166800.0,6.337,6.3578,6.33,6.3509,166800.0
2008-06-13 13:30:00,9.15,9.15,9.11,9.11,98800.0,6.3509,6.3509,6.3231,6.3231,98800.0
2008-06-13 14:00:00,9.11,9.12,9.1,9.1,83200.0,6.3231,6.33,6.3162,6.3162,83200.0
2008-06-13 14:30:00,9.1,9.12,9.1,9.11,64400.0,6.3162,6.33,6.3162,6.3231,64400.0
2008-06-13 15:00:00,9.11,9.11,9.1,9.1,106400.0,6.3231,6.3231,6.3162,6.3162,106400.0
2008-06-13 15:30:00,9.1,9.13,9.08,9.13,487600.0,6.3162,6.337,6.3023,6.337,487600.0
2008-06-16 09:30:00,9.19,9.19,9.03,9.05,172400.0,6.3786,6.3786,6.2676,6.2814,172400.0
2008-06-16 10:00:00,9.05,9.05,9.0,9.0,125200.0,6.2814,6.2814,6.2467,6.2467,125200.0
2008-06-16 10:30:00,9.0,9.04,8.99,9.04,204400.0,6.2467,6.2745,6.2398,6.2745,204400.0
2008-06-16 11:00:00,9.03,9.04,9.02,9.03,262000.0,6.2676,6.2745,6.2606,6.2676,262000.0
2008-06-16 11:30:00,9.03,9.05,9.03,9.05,165600.0,6.2676,6.2814,6.2676,6.2814,165600.0
2008-06-16 12:00:00,9.05,9.05,9.03,9.03,93600.0,6.2814,6.2814,6.2676,6.2676,93600.0
2008-06-16 12:30:00,9.04,9.04,9.03,9.04,90800.0,6.2745,6.2745,6.2676,6.2745,90800.0
2008-06-16 13:00:00,9.04,9.05,9.04,9.05,117600.0,6.2745,6.2814,6.2745,6.2814,117600.0
2008-06-16 13:30:00,9.05,9.07,9.05,9.05,160400.0,6.2814,6.2953,6.2814,6.2814,160400.0
2008-06-16 14:00:00,9.05,9.06,9.04,9.04,183600.0,6.2814,6.2884,6.2745,6.2745,183600.0
2008-06-16 14:30:00,9.04,9.06,9.04,9.06,150000.0,6.2745,6.2884,6.2745,6.2884,150000.0
2008-06-16 15:00:00,9.06,9.09,9.05,9.08,759600.0,6.2884,6.3092,6.2814,6.3023,759600.0
2008-06-16 15:30:00,9.08,9.11,9.08,9.11,244800.0,6.3023,6.3231,6.3023,6.3231,244800.0
2008-06-17 09:30:00,9.14,9.17,9.1,9.16,132400.0,6.3439,6.3647,6.3162,6.3578,132400.0
2008-06-17 10:00:00,9.16,9.16,9.13,9.14,138800.0,6.3578,6.3578,6.337,6.3439,138800.0
2008-06-17 10:30:00,9.14,9.19,9.14,9.19,94400.0,6.3439,6.3786,6.3439,6.3786,94400.0
2008-06-17 11:00:00,9.19,9.19,9.13,9.14,75200.0,6.3786,6.3786,6.337,6.3439,75200.0
2008-06-17 11:30:00,9.14,9.15,9.06,9.08,207200.0,6.3439,6.3509,6.2884,6.3023,207200.0
2008-06-17 12:00:00,9.08,9.09,9.08,9.09,54800.0,6.3023,6.3092,6.3023,6.3092,54800.0
2008-06-17 12:30:00,9.09,9.09,9.08,9.08,89600.0,6.3092,6.3092,6.3023,6.3023,89600.0
2008-06-17 13:00:00,9.09,9.11,9.08,9.09,48000.0,6.3092,6.3231,6.3023,6.3092,48000.0
2008-06-17 13:30:00,9.09,9.1,9.08,9.08,66000.0,6.3092,6.3162,6.3023,6.3023,66000.0
2008-06-17 14:00:00,9.08,9.09,9.05,9.05,115600.0,6.3023,6.3092,6.2814,6.2814,115600.0
2008-06-17 14:30:00,9.05,9.06,9.04,9.05,137600.0,6.2814,6.2884,6.2745,6.2814,137600.0
2008-06-17 15:00:00,9.05,9.07,9.05,9.06,195600.0,6.2814,6.2953,6.2814,6.2884,195600.0
2008-06-17 15:30:00,9.06,9.07,9.02,9.04,282800.0,6.2884,6.2953,6.2606,6.2745,282800.0
2008-06-18 09:30:00,9.06,9.06,8.92,8.93,205600.0,6.2884,6.2884,6.1912,6.1982,205600.0
2008-06-18 10:00:00,8.92,8.97,8.92,8.97,168000.0,6.1912,6.2259,6.1912,6.2259,168000.0
2008-06-18 10:30:00,8.97,8.99,8.97,8.99,156000.0,6.2259,6.2398,6.2259,6.2398,156000.0
2008-06-18 11:00:00,8.99,9.04,8.99,9.03,130000.0,6.2398,6.2745,6.2398,6.2676,130000.0
2008-06-18 11:30:00,9.04,9.05,9.0,9.0,226000.0,6.2745,6.2814,6.2467,6.2467,226000.0
2008-06-18 12:00:00,9.0,9.01,9.0,9.01,78000.0,6.2467,6.2537,6.2467,6.2537,78000.0
2008-06-18 12:30:00,9.01,9.01,9.0,9.0,70400.0,6.2537,6.2537,6.2467,6.2467,70400.0
2008-06-18 13:00:00,9.0,9.01,8.99,8.99,112000.0,6.2467,6.2537,6.2398,6.2398,112000.0
2008-06-18 13:30:00,8.99,8.99,8.96,8.96,107600.0,6.2398,6.2398,6.219,6.219,107600.0
2008-06-18 14:00:00,8.96,8.97,8.93,8.93,203600.0,6.219,6.2259,6.1982,6.1982,203600.0
2008-06-18 14:30:00,8.93,8.94,8.92,8.93,174400.0,6.1982,6.2051,6.1912,6.1982,174400.0
2008-06-18 15:00:00,8.93,8.96,8.93,8.94,319200.0,6.1982,6.219,6.1982,6.2051,319200.0
2008-06-18 15:30:00,8.94,8.95,8.91,8.93,305200.0,6.2051,6.212,6.1843,6.1982,305200.0
2008-06-19 09:30:00,8.96,9.01,8.95,8.97,120000.0,6.219,6.2537,6.212,6.2259,120000.0
2008-06-19 10:00:00,8.97,8.97,8.93,8.94,86400.0,6.2259,6.2259,6.1982,6.2051,86400.0
2008-06-19 10:30:00,8.94,8.94,8.91,8.91,93600.0,6.2051,6.2051,6.1843,6.1843,93600.0
2008-06-19 11:00:00,8.91,8.93,8.91,8.93,132400.0,6.1843,6.1982,6.1843,6.1982,132400.0
2008-06-19 11:30:00,8.93,8.95,8.92,8.92,101600.0,6.1982,6.212,6.1912,6.1912,101600.0
2008-06-19 12:00:00,8.92,8.94,8.92,8.93,129600.0,6.1912,6.2051,6.1912,6.1982,129600.0
2008-06-19 12:30:00,8.92,8.93,8.92,8.93,63200.0,6.1912,6.1982,6.1912,6.1982,63200.0
2008-06-19 13:00:00,8.93,8.93,8.92,8.93,70400.0,6.1982,6.1982,6.1912,6.1982,70400.0
2008-06-19 13:30:00,8.93,8.93,8.9,8.91,80800.0,6.1982,6.1982,6.1773,6.1843,80800.0
2008-06-19 14:00:00,8.91,8.92,8.9,8.92,86800.0,6.1843,6.1912,6.1773,6.1912,86800.0
2008-06-19 14:30:00,8.92,8.93,8.92,8.93,154800.0,6.1912,6.1982,6.1912,6.1982,154800.0
2008-06-19 15:00:00,8.93,8.95,8.93,8.95,187200.0,6.1982,6.212,6.1982,6.212,187200.0
2008-06-19 15:30:00,8.95,8.95,8.92,8.93,257200.0,6.212,6.212,6.1912,6.1982,257200.0
2008-06-20 09:30:00,8.87,8.87,8.76,8.84,754800.0,6.1565,6.1565,6.0802,6.1357,754800.0
2008-06-20 10:00:00,8.84,8.85,8.82,8.85,115600.0,6.1357,6.1426,6.1218,6.1426,115600.0
2008-06-20 10:30:00,8.85,8.91,8.85,8.9,245200.0,6.1426,6.1843,6.1426,6.1773,245200.0
2008-06-20 11:00:00,8.9,8.92,8.9,8.92,106400.0,6.1773,6.1912,6.1773,6.1912,106400.0
2008-06-20 11:30:00,8.92,8.94,8.89,8.9,184000.0,6.1912,6.2051,6.1704,6.1773,184000.0
2008-06-20 12:00:00,8.9,8.91,8.9,8.9,61600.0,6.1773,6.1843,6.1773,6.1773,61600.0
2008-06-20 12:30:00,8.9,8.92,8.9,8.91,50400.0,6.1773,6.1912,6.1773,6.1843,50400.0
2008-06-20 13:00:00,8.91,8.92,8.9,8.9,64400.0,6.1843,6.1912,6.1773,6.1773,64400.0
2008-06-20 13:30:00,8.9,8.91,8.89,8.91,134800.0,6.1773,6.1843,6.1704,6.1843,134800.0
2008-06-20 14:00:00,8.9,8.92,8.9,8.91,63200.0,6.1773,6.1912,6.1773,6.1843,63200.0
2008-06-20 14:30:00,8.91,8.92,8.91,8.91,68400.0,6.1843,6.1912,6.1843,6.1843,68400.0
2008-06-20 15:00:00,8.92,8.92,8.88,8.88,243200.0,6.1912,6.1912,6.1635,6.1635,243200.0
2008-06-20 15:30:00,8.88,8.91,8.88,8.9,314400.0,6.1635,6.1843,6.1635,6.1773,314400.0
2008-06-23 09:30:00,8.91,8.92,8.84,8.92,151200.0,6.1843,6.1912,6.1357,6.1912,151200.0
2008-06-23 10:00:00,8.93,8.95,8.89,8.9,212400.0,6.1982,6.212,6.1704,6.1773,212400.0
2008-06-23 10:30:00,8.9,8.91,8.89,8.9,130400.0,6.1773,6.1843,6.1704,6.1773,130400.0
2008-06-23 11:00:00,8.9,8.92,8.87,8.88,137200.0,6.1773,6.1912,6.1565,6.1635,137200.0
2008-06-23 11:30:00,8.88,8.89,8.86,8.88,72000.0,6.1635,6.1704,6.1496,6.1635,72000.0
2008-06-23 12:00:00,8.88,8.88,8.86,8.88,79600.0,6.1635,6.1635,6.1496,6.1635,79600.0
2008-06-23 12:30:00,8.88,8.9,8.88,8.89,78800.0,6.1635,6.1773,6.1635,6.1704,78800.0
2008-06-23 13:00:00,8.89,8.9,8.86,8.88,90800.0,6.1704,6.1773,6.1496,6.1635,90800.0
2008-06-23 13:30:00,8.88,8.88,8.85,8.86,59600.0,6.1635,6.1635,6.1426,6.1496,59600.0
2008-06-23 14:00:00,8.86,8.86,8.83,8.85,64800.0,6.1496,6.1496,6.1287,6.1426,64800.0
2008-06-23 14:30:00,8.85,8.85,8.81,8.84,94400.0,6.1426,6.1426,6.1149,6.1357,94400.0
2008-06-23 15:00:00,8.84,8.85,8.82,8.85,118400.0,6.1357,6.1426,6.1218,6.1426,118400.0
2008-06-23 15:30:00,8.85,8.85,8.81,8.83,157200.0,6.1426,6.1426,6.1149,6.1287,157200.0
2008-06-24 09:30:00,8.78,8.85,8.78,8.8,134800.0,6.094,6.1426,6.094,6.1079,134800.0
2008-06-24 10:00:00,8.79,8.84,8.79,8.83,142800.0,6.101,6.1357,6.101,6.1287,142800.0
2008-06-24 10:30:00,8.83,8.84,8.82,8.84,127200.0,6.1287,6.1357,6.1218,6.1357,127200.0
2008-06-24 11:00:00,8.84,8.85,8.83,8.83,98400.0,6.1357,6.1426,6.1287,6.1287,98400.0
2008-06-24 11:30:00,8.83,8.86,8.83,8.85,97600.0,6.1287,6.1496,6.1287,6.1426,97600.0
2008-06-24 12:00:00,8.86,8.86,8.84,8.85,98000.0,6.1496,6.1496,6.1357,6.1426,98000.0
2008-06-24 12:30:00,8.84,8.86,8.84,8.84,81200.0,6.1357,6.1496,6.1357,6.1357,81200.0
2008-06-24 13:00:00,8.84,8.85,8.82,8.82,116400.0,6.1357,6.1426,6.1218,6.1218,116400.0
2008-06-24 13:30:00,8.82,8.85,8.82,8.83,135600.0,6.1218,6.1426,6.1218,6.1287,135600.0
2008-06-24 14:00:00,8.83,8.84,8.81,8.81,108000.0,6.1287,6.1357,6.1149,6.1149,108000.0
2008-06-24 14:30:00,8.81,8.81,8.77,8.78,114800.0,6.1149,6.1149,6.0871,6.094,114800.0
2008-06-24 15:00:00,8.78,8.8,8.77,8.78,129600.0,6.094,6.1079,6.0871,6.094,129600.0
2008-06-24 15:30:00,8.78,8.79,8.75,8.76,342000.0,6.094,6.101,6.0732,6.0802,342000.0
2008-06-25 09:30:00,8.81,8.81,8.75,8.78,176400.0,6.1149,6.1149,6.0732,6.094,176400.0
2008-06-25 10:00:00,8.77,8.78,8.76,8.77,125600.0,6.0871,6.094,6.0802,6.0871,125600.0
2008-06-25 10:30:00,8.78,8.81,8.77,8.81,198800.0,6.094,6.1149,6.0871,6.1149,198800.0
2008-06-25 11:00:00,8.81,8.84,8.81,8.83,105200.0,6.1149,6.1357,6.1149,6.1287,105200.0
2008-06-25 11:30:00,8.82,8.83,8.8,8.81,86800.0,6.1218,6.1287,6.1079,6.1149,86800.0
2008-06-25 12:00:00,8.81,8.81,8.8,8.81,48800.0,6.1149,6.1149,6.1079,6.1149,48800.0
2008-06-25 12:30:00,8.81,8.81,8.8,8.81,72000.0,6.1149,6.1149,6.1079,6.1149,72000.0
2008-06-25 13:00:00,8.81,8.81,8.8,8.81,55200.0,6.1149,6.1149,6.1079,6.1149,55200.0
2008-06-25 13:30:00,8.81,8.83,8.81,8.82,151200.0,6.1149,6.1287,6.1149,6.1218,151200.0
2008-06-25 14:00:00,8.82,8.85,8.8,8.83,249600.0,6.1218,6.1426,6.1079,6.1287,249600.0
2008-06-25 14:30:00,8.83,8.84,8.81,8.81,117200.0,6.1287,6.1357,6.1149,6.1149,117200.0
2008-06-25 15:00:00,8.82,8.85,8.79,8.79,213200.0,6.1218,6.1426,6.101,6.101,213200.0
2008-06-25 15:30:00,8.79,8.8,8.77,8.8,330400.0,6.101,6.1079,6.0871,6.1079,330400.0
2008-06-26 09:30:00,8.74,8.83,8.74,8.81,121200.0,6.0663,6.1287,6.0663,6.1149,121200.0
2008-06-26 10:00:00,8.81,8.83,8.75,8.78,165600.0,6.1149,6.1287,6.0732,6.094,165600.0
2008-06-26 10:30:00,8.78,8.78,8.75,8.76,117600.0,6.094,6.094,6.0732,6.0802,117600.0
2008-06-26 11:00:00,8.75,8.76,8.72,8.76,80000.0,6.0732,6.0802,6.0524,6.0802,80000.0
2008-06-26 11:30:00,8.76,8.8,8.75,8.78,105200.0,6.0802,6.1079,6.0732,6.094,105200.0
2008-06-26 12:00:00,8.78,8.78,8.76,8.76,33600.0,6.094,6.094,6.0802,6.0802,33600.0
2008-06-26 12:30:00,8.76,8.76,8.75,8.75,74400.0,6.0802,6.0802,6.0732,6.0732,74400.0
2008-06-26 13:00:00,8.75,8.76,8.72,8.73,71600.0,6.0732,6.0802,6.0524,6.0593,71600.0
2008-06-26 13:30:00,8.73,8.74,8.73,8.73,47200.0,6.0593,6.0663,6.0593,6.0593,47200.0
2008-06-26 14:00:00,8.74,8.75,8.72,8.72,76800.0,6.0663,6.0732,6.0524,6.0524,76800.0
2008-06-26 14:30:00,8.71,8.72,8.7,8.71,60800.0,6.0455,6.0524,6.0385,6.0455,60800.0
2008-06-26 15:00:00,8.71,8.74,8.71,8.73,113600.0,6.0455,6.0663,6.0455,6.0593,113600.0
2008-06-26 15:30:00,8.73,8.74,8.68,8.69,192000.0,6.0593,6.0663,6.0246,6.0316,192000.0
2008-06-27 09:30:00,8.68,8.68,8.56,8.59,265600.0,6.0246,6.0246,5.9413,5.9622,265600.0
2008-06-27 10:00:00,8.59,8.63,8.59,8.6,183200.0,5.9622,5.9899,5.9622,5.9691,183200.0
2008-06-27 10:30:00,8.6,8.65,8.59,8.65,247600.0,5.9691,6.0038,5.9622,6.0038,247600.0
2008-06-27 11:00:00,8.65,8.71,8.64,8.7,136800.0,6.0038,6.0455,5.9969,6.0385,136800.0
2008-06-27 11:30:00,8.7,8.72,8.68,8.69,172800.0,6.0385,6.0524,6.0246,6.0316,172800.0
2008-06-27 12:00:00,8.69,8.72,8.69,8.71,189200.0,6.0316,6.0524,6.0316,6.0455,189200.0
2008-06-27 12:30:00,8.71,8.71,8.7,8.7,161200.0,6.0455,6.0455,6.0385,6.0385,161200.0
2008-06-27 13:00:00,8.7,8.7,8.68,8.69,156400.0,6.0385,6.0385,6.0246,6.0316,156400.0
2008-06-27 13:30:00,8.68,8.69,8.65,8.66,128800.0,6.0246,6.0316,6.0038,6.0108,128800.0
2008-06-27 14:00:00,8.66,8.66,8.62,8.63,117600.0,6.0108,6.0108,5.983,5.9899,117600.0
2008-06-27 14:30:00,8.64,8.66,8.62,8.63,398000.0,5.9969,6.0108,5.983,5.9899,398000.0
2008-06-27 15:00:00,8.63,8.63,8.6,8.61,268000.0,5.9899,5.9899,5.9691,5.9761,268000.0
2008-06-27 15:30:00,8.61,8.63,8.57,8.58,300000.0,5.9761,5.9899,5.9483,5.9552,300000.0
2008-06-30 09:30:00,8.55,8.71,8.35,8.65,134000.0,5.9344,6.0455,5.7956,6.0038,134000.0
2008-06-30 10:00:00,8.65,8.67,8.62,8.66,97200.0,6.0038,6.0177,5.983,6.0108,97200.0
2008-06-30 10:30:00,8.66,8.69,8.65,8.68,116800.0,6.0108,6.0316,6.0038,6.0246,116800.0
2008-06-30 11:00:00,8.69,8.7,8.68,8.7,93200.0,6.0316,6.0385,6.0246,6.0385,93200.0
2008-06-30 11:30:00,8.7,8.72,8.69,8.72,104000.0,6.0385,6.0524,6.0316,6.0524,104000.0
2008-06-30 12:00:00,8.72,8.72,8.68,8.68,91200.0,6.0524,6.0524,6.0246,6.0246,91200.0
2008-06-30 12:30:00,8.68,8.72,8.68,8.71,94800.0,6.0246,6.0524,6.0246,6.0455,94800.0
2008-06-30 13:00:00,8.71,8.72,8.71,8.71,88400.0,6.0455,6.0524,6.0455,6.0455,88400.0
2008-06-30 13:30:00,8.71,8.72,8.7,8.72,90400.0,6.0455,6.0524,6.0385,6.0524,90400.0
2008-06-30 14:00:00,8.72,8.72,8.7,8.72,90000.0,6.0524,6.0524,6.0385,6.0524,90000.0
2008-06-30 14:30:00,8.71,8.72,8.7,8.71,127200.0,6.0455,6.0524,6.0385,6.0455,127200.0
2008-06-30 15:00:00,8.71,8.72,8.7,8.71,184000.0,6.0455,6.0524,6.0385,6.0455,184000.0
2008-06-30 15:30:00,8.71,8.71,8.64,8.64,278800.0,6.0455,6.0455,5.9969,5.9969,278800.0
2008-07-01 09:30:00,8.58,8.65,8.56,8.61,118800.0,5.9552,6.0038,5.9413,5.9761,118800.0
2008-07-01 10:00:00,8.62,8.64,8.59,8.62,80800.0,5.983,5.9969,5.9622,5.983,80800.0
2008-07-01 10:30:00,8.61,8.62,8.58,8.6,141600.0,5.9761,5.983,5.9552,5.9691,141600.0
2008-07-01 11:00:00,8.6,8.61,8.57,8.58,112400.0,5.9691,5.9761,5.9483,5.9552,112400.0
2008-07-01 11:30:00,8.58,8.59,8.55,8.58,94800.0,5.9552,5.9622,5.9344,5.9552,94800.0
2008-07-01 12:00:00,8.58,8.58,8.55,8.55,85200.0,5.9552,5.9552,5.9344,5.9344,85200.0
2008-07-01 12:30:00,8.56,8.58,8.55,8.56,88800.0,5.9413,5.9552,5.9344,5.9413,88800.0
2008-07-01 13:00:00,8.56,8.57,8.55,8.55,67600.0,5.9413,5.9483,5.9344,5.9344,67600.0
2008-07-01 13:30:00,8.55,8.58,8.5,8.58,312400.0,5.9344,5.9552,5.8997,5.9552,312400.0
2008-07-01 14:00:00,8.58,8.6,8.56,8.57,160000.0,5.9552,5.9691,5.9413,5.9483,160000.0
2008-07-01 14:30:00,8.56,8.59,8.55,8.56,130000.0,5.9413,5.9622,5.9344,5.9413,130000.0
2008-07-01 15:00:00,8.56,8.6,8.55,8.59,125600.0,5.9413,5.9691,5.9344,5.9622,125600.0
2008-07-01 15:30:00,8.59,8.6,8.56,8.58,209600.0,5.9622,5.9691,5.9413,5.9552,209600.0
2008-07-02 09:30:00,8.6,8.6,8.53,8.57,163600.0,5.9691,5.9691,5.9205,5.9483,163600.0
2008-07-02 10:00:00,8.57,8.58,8.53,8.54,106800.0,5.9483,5.9552,5.9205,5.9275,106800.0
2008-07-02 10:30:00,8.55,8.56,8.51,8.56,108400.0,5.9344,5.9413,5.9066,5.9413,108400.0
2008-07-02 11:00:00,8.56,8.56,8.52,8.54,99600.0,5.9413,5.9413,5.9136,5.9275,99600.0
2008-07-02 11:30:00,8.54,8.57,8.53,8.56,120400.0,5.9275,5.9483,5.9205,5.9413,120400.0
2008-07-02 12:00:00,8.57,8.58,8.54,8.57,72000.0,5.9483,5.9552,5.9275,5.9483,72000.0
2008-07-02 12:30:00,8.57,8.62,8.57,8.61,80800.0,5.9483,5.983,5.9483,5.9761,80800.0
2008-07-02 13:00:00,8.61,8.62,8.6,8.62,95600.0,5.9761,5.983,5.9691,5.983,95600.0
2008-07-02 13:30:00,8.61,8.62,8.6,8.62,76400.0,5.9761,5.983,5.9691,5.983,76400.0
2008-07-02 14:00:00,8.62,8.62,8.59,8.59,92000.0,5.983,5.983,5.9622,5.9622,92000.0
2008-07-02 14:30:00,8.59,8.6,8.57,8.58,72000.0,5.9622,5.9691,5.9483,5.9552,72000.0
2008-07-02 15:00:00,8.57,8.59,8.57,8.58,105600.0,5.9483,5.9622,5.9483,5.9552,105600.0
2008-07-02 15:30:00,8.58,8.58,8.53,8.53,205600.0,5.9552,5.9552,5.9205,5.9205,205600.0
2008-07-03 09:30:00,8.53,8.68,8.53,8.63,250400.0,5.9205,6.0246,5.9205,5.9899,250400.0
2008-07-03 10:00:00,8.63,8.65,8.58,8.58,179600.0,5.9899,6.0038,5.9552,5.9552,179600.0
2008-07-03 10:30:00,8.58,8.61,8.58,8.59,162400.0,5.9552,5.9761,5.9552,5.9622,162400.0
2008-07-03 11:00:00,8.59,8.63,8.58,8.63,150000.0,5.9622,5.9899,5.9552,5.9899,150000.0
2008-07-03 11:30:00,8.63,8.65,8.62,8.63,149600.0,5.9899,6.0038,5.983,5.9899,149600.0
2008-07-03 12:00:00,8.63,8.68,8.61,8.68,338400.0,5.9899,6.0246,5.9761,6.0246,338400.0
2008-07-03 12:30:00,8.68,8.72,8.66,8.68,347600.0,6.0246,6.0524,6.0108,6.0246,347600.0
2008-07-07 09:30:00,8.7,8.73,8.69,8.71,259200.0,6.0385,6.0593,6.0316,6.0455,259200.0
2008-07-07 10:00:00,8.71,8.73,8.67,8.72,294000.0,6.0455,6.0593,6.0177,6.0524,294000.0
2008-07-07 10:30:00,8.72,8.73,8.69,8.7,121200.0,6.0524,6.0593,6.0316,6.0385,121200.0
2008-07-07 11:00:00,8.7,8.75,8.7,8.74,199600.0,6.0385,6.0732,6.0385,6.0663,199600.0
2008-07-07 11:30:00,8.74,8.74,8.72,8.72,94400.0,6.0663,6.0663,6.0524,6.0524,94400.0
2008-07-07 12:00:00,8.73,8.75,8.72,8.74,145600.0,6.0593,6.0732,6.0524,6.0663,145600.0
2008-07-07 12:30:00,8.75,8.83,8.75,8.8,308400.0,6.0732,6.1287,6.0732,6.1079,308400.0
2008-07-07 13:00:00,8.8,8.82,8.77,8.77,180000.0,6.1079,6.1218,6.0871,6.0871,180000.0
2008-07-07 13:30:00,8.77,8.77,8.72,8.72,127200.0,6.0871,6.0871,6.0524,6.0524,127200.0
2008-07-07 14:00:00,8.72,8.73,8.71,8.72,171200.0,6.0524,6.0593,6.0455,6.0524,171200.0
2008-07-07 14:30:00,8.73,8.73,8.71,8.71,165600.0,6.0593,6.0593,6.0455,6.0455,165600.0
2008-07-07 15:00:00,8.72,8.76,8.72,8.76,232800.0,6.0524,6.0802,6.0524,6.0802,232800.0
2008-07-07 15:30:00,8.76,8.81,8.75,8.78,398000.0,6.0802,6.1149,6.0732,6.094,398000.0
2008-07-08 09:30:00,8.79,8.88,8.77,8.88,134000.0,6.101,6.1635,6.0871,6.1635,134000.0
2008-07-08 10:00:00,8.88,8.88,8.81,8.85,148000.0,6.1635,6.1635,6.1149,6.1426,148000.0
2008-07-08 10:30:00,8.86,8.9,8.85,8.89,194800.0,6.1496,6.1773,6.1426,6.1704,194800.0
2008-07-08 11:00:00,8.89,8.93,8.88,8.88,212400.0,6.1704,6.1982,6.1635,6.1635,212400.0
2008-07-08 11:30:00,8.88,8.89,8.85,8.87,135200.0,6.1635,6.1704,6.1426,6.1565,135200.0
2008-07-08 12:00:00,8.87,8.87,8.84,8.85,168400.0,6.1565,6.1565,6.1357,6.1426,168400.0
2008-07-08 12:30:00,8.85,8.87,8.85,8.86,120000.0,6.1426,6.1565,6.1426,6.1496,120000.0
2008-07-08 13:00:00,8.86,8.88,8.86,8.86,105600.0,6.1496,6.1635,6.1496,6.1496,105600.0
2008-07-08 13:30:00,8.87,8.87,8.85,8.85,116000.0,6.1565,6.1565,6.1426,6.1426,116000.0
2008-07-08 14:00:00,8.85,8.87,8.85,8.86,123200.0,6.1426,6.1565,6.1426,6.1496,123200.0
2008-07-08 14:30:00,8.86,8.88,8.86,8.86,156800.0,6.1496,6.1635,6.1496,6.1496,156800.0
2008-07-08 15:00:00,8.86,8.87,8.86,8.86,134800.0,6.1496,6.1565,6.1496,6.1496,134800.0
2008-07-08 15:30:00,8.87,8.89,8.87,8.88,223600.0,6.1565,6.1704,6.1565,6.1635,223600.0
2008-07-09 09:30:00,8.89,8.91,8.83,8.91,126000.0,6.1704,6.1843,6.1287,6.1843,126000.0
2008-07-09 10:00:00,8.91,8.93,8.87,8.93,138400.0,6.1843,6.1982,6.1565,6.1982,138400.0
2008-07-09 10:30:00,8.93,8.96,8.91,8.96,177600.0,6.1982,6.219,6.1843,6.219,177600.0
2008-07-09 11:00:00,8.96,9.02,8.96,9.02,130800.0,6.219,6.2606,6.219,6.2606,130800.0
2008-07-09 11:30:00,9.03,9.03,8.98,8.99,119600.0,6.2676,6.2676,6.2329,6.2398,119600.0
2008-07-09 12:00:00,8.99,8.99,8.96,8.98,111600.0,6.2398,6.2398,6.219,6.2329,111600.0
2008-07-09 12:30:00,8.98,8.99,8.94,8.97,116000.0,6.2329,6.2398,6.2051,6.2259,116000.0
2008-07-09 13:00:00,8.97,8.97,8.93,8.93,115200.0,6.2259,6.2259,6.1982,6.1982,115200.0
2008-07-09 13:30:00,8.93,8.93,8.92,8.92,116400.0,6.1982,6.1982,6.1912,6.1912,116400.0
2008-07-09 14:00:00,8.93,8.96,8.92,8.95,131600.0,6.1982,6.219,6.1912,6.212,131600.0
2008-07-09 14:30:00,8.96,8.98,8.95,8.97,121600.0,6.219,6.2329,6.212,6.2259,121600.0
2008-07-09 15:00:00,8.96,8.99,8.96,8.98,146800.0,6.219,6.2398,6.219,6.2329,146800.0
2008-07-09 15:30:00,8.99,8.99,8.95,8.97,238800.0,6.2398,6.2398,6.212,6.2259,238800.0
2008-07-10 09:30:00,8.97,8.97,8.85,8.87,84800.0,6.2259,6.2259,6.1426,6.1565,84800.0
2008-07-10 10:00:00,8.88,8.91,8.86,8.87,70800.0,6.1635,6.1843,6.1496,6.1565,70800.0
2008-07-10 10:30:00,8.87,8.91,8.87,8.9,152000.0,6.1565,6.1843,6.1565,6.1773,152000.0
2008-07-10 11:00:00,8.89,8.91,8.87,8.88,68800.0,6.1704,6.1843,6.1565,6.1635,68800.0
2008-07-10 11:30:00,8.88,8.9,8.87,8.87,85600.0,6.1635,6.1773,6.1565,6.1565,85600.0
2008-07-10 12:00:00,8.87,8.9,8.87,8.87,98800.0,6.1565,6.1773,6.1565,6.1565,98800.0
2008-07-10 12:30:00,8.87,8.88,8.83,8.84,117600.0,6.1565,6.1635,6.1287,6.1357,117600.0
2008-07-10 13:00:00,8.84,8.84,8.82,8.83,170800.0,6.1357,6.1357,6.1218,6.1287,170800.0
2008-07-10 13:30:00,8.83,8.85,8.82,8.82,94400.0,6.1287,6.1426,6.1218,6.1218,94400.0
2008-07-10 14:00:00,8.81,8.83,8.78,8.79,154000.0,6.1149,6.1287,6.094,6.101,154000.0
2008-07-10 14:30:00,8.79,8.81,8.76,8.77,286800.0,6.101,6.1149,6.0802,6.0871,286800.0
2008-07-10 15:00:00,8.77,8.84,8.77,8.81,240800.0,6.0871,6.1357,6.0871,6.1149,240800.0
2008-07-10 15:30:00,8.81,8.85,8.8,8.85,180800.0,6.1149,6.1426,6.1079,6.1426,180800.0
2008-07-11 09:30:00,8.8,8.9,8.74,8.85,276000.0,6.1079,6.1773,6.0663,6.1426,276000.0
2008-07-11 10:00:00,8.86,8.89,8.77,8.8,131200.0,6.1496,6.1704,6.0871,6.1079,131200.0
2008-07-11 10:30:00,8.79,8.81,8.77,8.77,90000.0,6.101,6.1149,6.0871,6.0871,90000.0
2008-07-11 11:00:00,8.76,8.81,8.74,8.78,252000.0,6.0802,6.1149,6.0663,6.094,252000.0
2008-07-11 11:30:00,8.78,8.84,8.77,8.82,148400.0,6.094,6.1357,6.0871,6.1218,148400.0
2008-07-11 12:00:00,8.83,8.83,8.78,8.78,65200.0,6.1287,6.1287,6.094,6.094,65200.0
2008-07-11 12:30:00,8.78,8.81,8.77,8.79,92000.0,6.094,6.1149,6.0871,6.101,92000.0
2008-07-11 13:00:00,8.79,8.81,8.78,8.79,104400.0,6.101,6.1149,6.094,6.101,104400.0
2008-07-11 13:30:00,8.79,8.8,8.78,8.79,97200.0,6.101,6.1079,6.094,6.101,97200.0
2008-07-11 14:00:00,8.78,8.81,8.78,8.79,190400.0,6.094,6.1149,6.094,6.101,190400.0
2008-07-11 14:30:00,8.79,8.83,8.78,8.81,176000.0,6.101,6.1287,6.094,6.1149,176000.0
2008-07-11 15:00:00,8.82,8.86,8.8,8.82,149600.0,6.1218,6.1496,6.1079,6.1218,149600.0
2008-07-11 15:30:00,8.82,8.86,8.8,8.83,165600.0,6.1218,6.1496,6.1079,6.1287,165600.0
2008-07-14 09:30:00,8.87,8.9,8.83,8.86,107200.0,6.1565,6.1773,6.1287,6.1496,107200.0
2008-07-14 10:00:00,8.86,8.88,8.8,8.83,99600.0,6.1496,6.1635,6.1079,6.1287,99600.0
2008-07-14 10:30:00,8.83,8.84,8.81,8.82,94800.0,6.1287,6.1357,6.1149,6.1218,94800.0
2008-07-14 11:00:00,8.83,8.84,8.78,8.78,96400.0,6.1287,6.1357,6.094,6.094,96400.0
2008-07-14 11:30:00,8.78,8.79,8.74,8.76,72000.0,6.094,6.101,6.0663,6.0802,72000.0
2008-07-14 12:00:00,8.76,8.8,8.74,8.79,92000.0,6.0802,6.1079,6.0663,6.101,92000.0
2008-07-14 12:30:00,8.79,8.82,8.77,8.81,138400.0,6.101,6.1218,6.0871,6.1149,138400.0
2008-07-14 13:00:00,8.81,8.84,8.81,8.83,131600.0,6.1149,6.1357,6.1149,6.1287,131600.0
2008-07-14 13:30:00,8.83,8.86,8.82,8.83,97200.0,6.1287,6.1496,6.1218,6.1287,97200.0
2008-07-14 14:00:00,8.83,8.85,8.81,8.83,156400.0,6.1287,6.1426,6.1149,6.1287,156400.0
2008-07-14 14:30:00,8.83,8.85,8.81,8.83,116000.0,6.1287,6.1426,6.1149,6.1287,116000.0
2008-07-14 15:00:00,8.83,8.87,8.81,8.84,172800.0,6.1287,6.1565,6.1149,6.1357,172800.0
2008-07-14 15:30:00,8.85,8.85,8.81,8.81,204400.0,6.1426,6.1426,6.1149,6.1149,204400.0
2008-07-15 09:30:00,8.75,8.8,8.73,8.79,109200.0,6.0732,6.1079,6.0593,6.101,109200.0
2008-07-15 10:00:00,8.79,8.79,8.74,8.76,88400.0,6.101,6.101,6.0663,6.0802,88400.0
2008-07-15 10:30:00,8.76,8.81,8.75,8.8,99200.0,6.0802,6.1149,6.0732,6.1079,99200.0
2008-07-15 11:00:00,8.8,8.84,8.79,8.83,167200.0,6.1079,6.1357,6.101,6.1287,167200.0
2008-07-15 11:30:00,8.83,8.85,8.79,8.79,88800.0,6.1287,6.1426,6.101,6.101,88800.0
2008-07-15 12:00:00,8.79,8.79,8.76,8.77,84800.0,6.101,6.101,6.0802,6.0871,84800.0
2008-07-15 12:30:00,8.77,8.81,8.77,8.81,83200.0,6.0871,6.1149,6.0871,6.1149,83200.0
2008-07-15 13:00:00,8.81,8.83,8.78,8.78,34800.0,6.1149,6.1287,6.094,6.094,34800.0
2008-07-15 13:30:00,8.78,8.83,8.78,8.82,52800.0,6.094,6.1287,6.094,6.1218,52800.0
2008-07-15 14:00:00,8.83,8.85,8.82,8.85,70800.0,6.1287,6.1426,6.1218,6.1426,70800.0
2008-07-15 14:30:00,8.86,8.9,8.85,8.89,136800.0,6.1496,6.1773,6.1426,6.1704,136800.0
2008-07-15 15:00:00,8.89,8.92,8.88,8.88,154400.0,6.1704,6.1912,6.1635,6.1635,154400.0
2008-07-15 15:30:00,8.88,8.88,8.84,8.85,160400.0,6.1635,6.1635,6.1357,6.1426,160400.0
2008-07-16 09:30:00,8.82,8.88,8.81,8.84,111200.0,6.1534,6.1953,6.1465,6.1674,111200.0
2008-07-16 10:00:00,8.85,8.85,8.78,8.79,137600.0,6.1744,6.1744,6.1255,6.1325,137600.0
2008-07-16 10:30:00,8.8,8.93,8.8,8.92,101600.0,6.1395,6.2302,6.1395,6.2232,101600.0
2008-07-16 11:00:00,8.92,8.93,8.88,8.91,93600.0,6.2232,6.2302,6.1953,6.2162,93600.0
2008-07-16 11:30:00,8.91,8.91,8.87,8.88,87600.0,6.2162,6.2162,6.1883,6.1953,87600.0
2008-07-16 12:00:00,8.87,8.92,8.86,8.92,82400.0,6.1883,6.2232,6.1813,6.2232,82400.0
2008-07-16 12:30:00,8.92,8.93,8.9,8.9,51600.0,6.2232,6.2302,6.2093,6.2093,51600.0
2008-07-16 13:00:00,8.9,8.91,8.9,8.91,47600.0,6.2093,6.2162,6.2093,6.2162,47600.0
2008-07-16 13:30:00,8.91,8.91,8.9,8.9,35200.0,6.2162,6.2162,6.2093,6.2093,35200.0
2008-07-16 14:00:00,8.9,8.93,8.88,8.92,66000.0,6.2093,6.2302,6.1953,6.2232,66000.0
2008-07-16 14:30:00,8.92,8.93,8.92,8.92,62800.0,6.2232,6.2302,6.2232,6.2232,62800.0
2008-07-16 15:00:00,8.92,8.94,8.91,8.94,381600.0,6.2232,6.2372,6.2162,6.2372,381600.0
2008-07-16 15:30:00,8.93,8.95,8.92,8.94,164800.0,6.2302,6.2441,6.2232,6.2372,164800.0
2008-07-17 09:30:00,8.99,8.99,8.86,8.9,158400.0,6.272,6.272,6.1813,6.2093,158400.0
2008-07-17 10:00:00,8.89,8.92,8.87,8.88,84800.0,6.2023,6.2232,6.1883,6.1953,84800.0
2008-07-17 10:30:00,8.88,8.9,8.86,8.88,75600.0,6.1953,6.2093,6.1813,6.1953,75600.0
2008-07-17 11:00:00,8.88,8.9,8.86,8.88,131600.0,6.1953,6.2093,6.1813,6.1953,131600.0
2008-07-17 11:30:00,8.88,8.88,8.85,8.85,88000.0,6.1953,6.1953,6.1744,6.1744,88000.0
2008-07-17 12:00:00,8.86,8.87,8.86,8.87,75200.0,6.1813,6.1883,6.1813,6.1883,75200.0
2008-07-17 12:30:00,8.87,8.89,8.85,8.88,115200.0,6.1883,6.2023,6.1744,6.1953,115200.0
2008-07-17 13:00:00,8.88,8.93,8.87,8.92,74400.0,6.1953,6.2302,6.1883,6.2232,74400.0
2008-07-17 13:30:00,8.92,8.92,8.88,8.89,88000.0,6.2232,6.2232,6.1953,6.2023,88000.0
2008-07-17 14:00:00,8.89,8.9,8.88,8.9,66800.0,6.2023,6.2093,6.1953,6.2093,66800.0
2008-07-17 14:30:00,8.9,8.9,8.88,8.9,89600.0,6.2093,6.2093,6.1953,6.2093,89600.0
2008-07-17 15:00:00,8.9,8.92,8.9,8.9,100000.0,6.2093,6.2232,6.2093,6.2093,100000.0
2008-07-17 15:30:00,8.9,8.93,8.88,8.93,174400.0,6.2093,6.2302,6.1953,6.2302,174400.0
2008-07-18 09:30:00,8.96,9.08,8.96,9.0,185200.0,6.2511,6.3348,6.2511,6.279,185200.0
2008-07-18 10:00:00,8.98,9.0,8.97,8.99,83200.0,6.2651,6.279,6.2581,6.272,83200.0
2008-07-18 10:30:00,8.99,9.0,8.97,8.99,145600.0,6.272,6.279,6.2581,6.272,145600.0
2008-07-18 11:00:00,8.99,9.02,8.96,9.01,115200.0,6.272,6.293,6.2511,6.286,115200.0
2008-07-18 11:30:00,9.01,9.01,8.98,8.98,102000.0,6.286,6.286,6.2651,6.2651,102000.0
2008-07-18 12:00:00,8.98,8.99,8.95,8.95,65600.0,6.2651,6.272,6.2441,6.2441,65600.0
2008-07-18 12:30:00,8.96,8.96,8.92,8.92,123200.0,6.2511,6.2511,6.2232,6.2232,123200.0
2008-07-18 13:00:00,8.92,8.93,8.9,8.92,46400.0,6.2232,6.2302,6.2093,6.2232,46400.0
2008-07-18 13:30:00,8.92,8.92,8.9,8.91,49600.0,6.2232,6.2232,6.2093,6.2162,49600.0
2008-07-18 14:00:00,8.91,8.93,8.9,8.91,56800.0,6.2162,6.2302,6.2093,6.2162,56800.0
2008-07-18 14:30:00,8.91,8.91,8.89,8.9,54400.0,6.2162,6.2162,6.2023,6.2093,54400.0
2008-07-18 15:00:00,8.9,8.94,8.9,8.93,127200.0,6.2093,6.2372,6.2093,6.2302,127200.0
2008-07-18 15:30:00,8.93,8.96,8.93,8.95,160800.0,6.2302,6.2511,6.2302,6.2441,160800.0
2008-07-21 09:30:00,9.0,9.0,8.89,8.94,86800.0,6.279,6.279,6.2023,6.2372,86800.0
2008-07-21 10:00:00,8.94,8.95,8.87,8.87,114400.0,6.2372,6.2441,6.1883,6.1883,114400.0
2008-07-21 10:30:00,8.87,8.88,8.85,8.87,73600.0,6.1883,6.1953,6.1744,6.1883,73600.0
2008-07-21 11:00:00,8.86,8.9,8.85,8.87,33600.0,6.1813,6.2093,6.1744,6.1883,33600.0
2008-07-21 11:30:00,8.87,8.88,8.85,8.86,49200.0,6.1883,6.1953,6.1744,6.1813,49200.0
2008-07-21 12:00:00,8.86,8.88,8.86,8.88,40400.0,6.1813,6.1953,6.1813,6.1953,40400.0
2008-07-21 12:30:00,8.88,8.89,8.87,8.87,38400.0,6.1953,6.2023,6.1883,6.1883,38400.0
2008-07-21 13:00:00,8.87,8.87,8.85,8.86,34400.0,6.1883,6.1883,6.1744,6.1813,34400.0
2008-07-21 13:30:00,8.86,8.86,8.85,8.86,34000.0,6.1813,6.1813,6.1744,6.1813,34000.0
2008-07-21 14:00:00,8.86,8.88,8.86,8.86,148800.0,6.1813,6.1953,6.1813,6.1813,148800.0
2008-07-21 14:30:00,8.86,8.88,8.86,8.88,93600.0,6.1813,6.1953,6.1813,6.1953,93600.0
2008-07-21 15:00:00,8.88,8.89,8.88,8.88,84000.0,6.1953,6.2023,6.1953,6.1953,84000.0
2008-07-21 15:30:00,8.88,8.9,8.88,8.9,232000.0,6.1953,6.2093,6.1953,6.2093,232000.0
2008-07-22 09:30:00,8.87,9.01,8.84,9.0,187600.0,6.1883,6.286,6.1674,6.279,187600.0
2008-07-22 10:00:00,9.01,9.03,9.01,9.02,169200.0,6.286,6.3,6.286,6.293,169200.0
2008-07-22 10:30:00,9.02,9.03,9.01,9.02,158000.0,6.293,6.3,6.286,6.293,158000.0
2008-07-22 11:00:00,9.02,9.05,9.01,9.05,112800.0,6.293,6.3139,6.286,6.3139,112800.0
2008-07-22 11:30:00,9.05,9.05,9.01,9.02,130000.0,6.3139,6.3139,6.286,6.293,130000.0
2008-07-22 12:00:00,9.02,9.06,9.02,9.04,105200.0,6.293,6.3209,6.293,6.3069,105200.0
2008-07-22 12:30:00,9.04,9.05,9.01,9.02,104400.0,6.3069,6.3139,6.286,6.293,104400.0
2008-07-22 13:00:00,9.02,9.02,9.0,9.0,126000.0,6.293,6.293,6.279,6.279,126000.0
2008-07-22 13:30:00,9.0,9.01,8.99,8.99,88800.0,6.279,6.286,6.272,6.272,88800.0
2008-07-22 14:00:00,8.99,9.02,8.98,9.01,122000.0,6.272,6.293,6.2651,6.286,122000.0
2008-07-22 14:30:00,9.02,9.02,9.0,9.0,96800.0,6.293,6.293,6.279,6.279,96800.0
2008-07-22 15:00:00,9.0,9.01,8.98,8.99,172000.0,6.279,6.286,6.2651,6.272,172000.0
2008-07-22 15:30:00,8.99,9.03,8.98,9.03,225600.0,6.272,6.3,6.2651,6.3,225600.0
2008-07-23 09:30:00,9.03,9.2,9.01,9.14,273600.0,6.3,6.4186,6.286,6.3767,273600.0
2008-07-23 10:00:00,9.12,9.25,9.12,9.19,129200.0,6.3627,6.4534,6.3627,6.4116,129200.0
2008-07-23 10:30:00,9.19,9.24,9.19,9.23,99200.0,6.4116,6.4465,6.4116,6.4395,99200.0
2008-07-23 11:00:00,9.22,9.23,9.22,9.22,60000.0,6.4325,6.4395,6.4325,6.4325,60000.0
2008-07-23 11:30:00,9.22,9.23,9.21,9.23,70400.0,6.4325,6.4395,6.4255,6.4395,70400.0
2008-07-23 12:00:00,9.23,9.24,9.22,9.22,95600.0,6.4395,6.4465,6.4325,6.4325,95600.0
2008-07-23 12:30:00,9.23,9.24,9.22,9.22,66000.0,6.4395,6.4465,6.4325,6.4325,66000.0
2008-07-23 13:00:00,9.22,9.23,9.19,9.19,83600.0,6.4325,6.4395,6.4116,6.4116,83600.0
2008-07-23 13:30:00,9.19,9.22,9.18,9.19,112800.0,6.4116,6.4325,6.4046,6.4116,112800.0
2008-07-23 14:00:00,9.19,9.23,9.19,9.22,98000.0,6.4116,6.4395,6.4116,6.4325,98000.0
2008-07-23 14:30:00,9.23,9.25,9.22,9.24,84400.0,6.4395,6.4534,6.4325,6.4465,84400.0
2008-07-23 15:00:00,9.24,9.24,9.22,9.22,102000.0,6.4465,6.4465,6.4325,6.4325,102000.0
2008-07-23 15:30:00,9.21,9.23,9.2,9.22,206400.0,6.4255,6.4395,6.4186,6.4325,206400.0
2008-07-24 09:30:00,9.21,9.25,9.19,9.2,74400.0,6.4255,6.4534,6.4116,6.4186,74400.0
2008-07-24 10:00:00,9.21,9.23,9.17,9.23,58800.0,6.4255,6.4395,6.3976,6.4395,58800.0
2008-07-24 10:30:00,9.22,9.24,9.21,9.24,34800.0,6.4325,6.4465,6.4255,6.4465,34800.0
2008-07-24 11:00:00,9.23,9.24,9.21,9.21,62000.0,6.4395,6.4465,6.4255,6.4255,62000.0
2008-07-24 11:30:00,9.21,9.24,9.21,9.23,39600.0,6.4255,6.4465,6.4255,6.4395,39600.0
2008-07-24 12:00:00,9.23,9.24,9.22,9.22,28000.0,6.4395,6.4465,6.4325,6.4325,28000.0
2008-07-24 12:30:00,9.21,9.22,9.21,9.22,27600.0,6.4255,6.4325,6.4255,6.4325,27600.0
2008-07-24 13:00:00,9.22,9.22,9.19,9.2,54000.0,6.4325,6.4325,6.4116,6.4186,54000.0
2008-07-24 13:30:00,9.2,9.22,9.2,9.2,42400.0,6.4186,6.4325,6.4186,6.4186,42400.0
2008-07-24 14:00:00,9.2,9.22,9.19,9.2,44000.0,6.4186,6.4325,6.4116,6.4186,44000.0
2008-07-24 14:30:00,9.2,9.2,9.16,9.18,90400.0,6.4186,6.4186,6.3906,6.4046,90400.0
2008-07-24 15:00:00,9.18,9.19,9.15,9.16,78400.0,6.4046,6.4116,6.3837,6.3906,78400.0
2008-07-24 15:30:00,9.16,9.17,9.13,9.15,186800.0,6.3906,6.3976,6.3697,6.3837,186800.0
2008-07-25 09:30:00,9.19,9.21,9.06,9.06,74400.0,6.4116,6.4255,6.3209,6.3209,74400.0
2008-07-25 10:00:00,9.07,9.1,9.05,9.07,79200.0,6.3279,6.3488,6.3139,6.3279,79200.0
2008-07-25 10:30:00,9.07,9.09,9.04,9.06,75600.0,6.3279,6.3418,6.3069,6.3209,75600.0
2008-07-25 11:00:00,9.06,9.07,9.05,9.05,58000.0,6.3209,6.3279,6.3139,6.3139,58000.0
2008-07-25 11:30:00,9.05,9.06,9.04,9.04,84000.0,6.3139,6.3209,6.3069,6.3069,84000.0
2008-07-25 12:00:00,9.05,9.06,9.05,9.06,45600.0,6.3139,6.3209,6.3139,6.3209,45600.0
2008-07-25 12:30:00,9.06,9.06,9.05,9.06,56800.0,6.3209,6.3209,6.3139,6.3209,56800.0
2008-07-25 13:00:00,9.06,9.06,9.05,9.05,51600.0,6.3209,6.3209,6.3139,6.3139,51600.0
2008-07-25 13:30:00,9.05,9.06,9.04,9.05,66800.0,6.3139,6.3209,6.3069,6.3139,66800.0
2008-07-25 14:00:00,9.05,9.05,9.04,9.04,51600.0,6.3139,6.3139,6.3069,6.3069,51600.0
2008-07-25 14:30:00,9.04,9.05,9.04,9.04,53200.0,6.3069,6.3139,6.3069,6.3069,53200.0
2008-07-25 15:00:00,9.04,9.05,9.03,9.05,87600.0,6.3069,6.3139,6.3,6.3139,87600.0
2008-07-25 15:30:00,9.04,9.05,9.03,9.04,127600.0,6.3069,6.3139,6.3,6.3069,127600.0
2008-07-28 09:30:00,8.99,9.01,8.94,8.99,92000.0,6.272,6.286,6.2372,6.272,92000.0
2008-07-28 10:00:00,8.99,9.06,8.99,9.05,47600.0,6.272,6.3209,6.272,6.3139,47600.0
2008-07-28 10:30:00,9.05,9.06,9.01,9.02,48800.0,6.3139,6.3209,6.286,6.293,48800.0
2008-07-28 11:00:00,9.02,9.02,9.0,9.0,43200.0,6.293,6.293,6.279,6.279,43200.0
2008-07-28 11:30:00,9.0,9.01,8.99,8.99,40800.0,6.279,6.286,6.272,6.272,40800.0
2008-07-28 12:00:00,8.99,9.04,8.98,9.03,97200.0,6.272,6.3069,6.2651,6.3,97200.0
2008-07-28 12:30:00,9.03,9.03,8.99,9.0,46800.0,6.3,6.3,6.272,6.279,46800.0
2008-07-28 13:00:00,9.0,9.02,8.99,9.01,54000.0,6.279,6.293,6.272,6.286,54000.0
2008-07-28 13:30:00,9.01,9.03,8.99,8.99,155200.0,6.286,6.3,6.272,6.272,155200.0
2008-07-28 14:00:00,8.98,8.98,8.96,8.97,141200.0,6.2651,6.2651,6.2511,6.2581,141200.0
2008-07-28 14:30:00,8.97,8.99,8.97,8.99,77600.0,6.2581,6.272,6.2581,6.272,77600.0
2008-07-28 15:00:00,8.98,9.01,8.98,9.01,100000.0,6.2651,6.286,6.2651,6.286,100000.0
2008-07-28 15:30:00,9.01,9.02,8.99,9.0,167600.0,6.286,6.293,6.272,6.279,167600.0
2008-07-29 09:30:00,9.01,9.06,8.97,9.06,74000.0,6.286,6.3209,6.2581,6.3209,74000.0
2008-07-29 10:00:00,9.05,9.09,9.03,9.06,64800.0,6.3139,6.3418,6.3,6.3209,64800.0
2008-07-29 10:30:00,9.05,9.06,9.04,9.04,60400.0,6.3139,6.3209,6.3069,6.3069,60400.0
2008-07-29 11:00:00,9.05,9.05,9.01,9.01,39600.0,6.3139,6.3139,6.286,6.286,39600.0
2008-07-29 11:30:00,9.01,9.04,9.0,9.02,42000.0,6.286,6.3069,6.279,6.293,42000.0
2008-07-29 12:00:00,9.02,9.03,9.01,9.01,52400.0,6.293,6.3,6.286,6.286,52400.0
2008-07-29 12:30:00,9.01,9.02,9.01,9.02,22400.0,6.286,6.293,6.286,6.293,22400.0
2008-07-29 13:00:00,9.02,9.02,9.0,9.02,33200.0,6.293,6.293,6.279,6.293,33200.0
2008-07-29 13:30:00,9.02,9.04,9.01,9.03,50000.0,6.293,6.3069,6.286,6.3,50000.0
2008-07-29 14:00:00,9.03,9.04,9.01,9.04,79200.0,6.3,6.3069,6.286,6.3069,79200.0
2008-07-29 14:30:00,9.04,9.04,9.01,9.03,94400.0,6.3069,6.3069,6.286,6.3,94400.0
2008-07-29 15:00:00,9.03,9.06,9.02,9.05,82800.0,6.3,6.3209,6.293,6.3139,82800.0
2008-07-29 15:30:00,9.05,9.09,9.04,9.08,202000.0,6.3139,6.3418,6.3069,6.3348,202000.0
2008-07-30 09:30:00,9.13,9.2,9.09,9.17,118400.0,6.3697,6.4186,6.3418,6.3976,118400.0
2008-07-30 10:00:00,9.17,9.22,9.17,9.21,103200.0,6.3976,6.4325,6.3976,6.4255,103200.0
2008-07-30 10:30:00,9.21,9.22,9.17,9.2,124000.0,6.4255,6.4325,6.3976,6.4186,124000.0
2008-07-30 11:00:00,9.2,9.28,9.2,9.28,103200.0,6.4186,6.4744,6.4186,6.4744,103200.0
2008-07-30 11:30:00,9.28,9.28,9.23,9.24,187600.0,6.4744,6.4744,6.4395,6.4465,187600.0
2008-07-30 12:00:00,9.24,9.24,9.2,9.2,42000.0,6.4465,6.4465,6.4186,6.4186,42000.0
2008-07-30 12:30:00,9.2,9.21,9.16,9.18,153200.0,6.4186,6.4255,6.3906,6.4046,153200.0
2008-07-30 13:00:00,9.17,9.17,9.13,9.14,61600.0,6.3976,6.3976,6.3697,6.3767,61600.0
2008-07-30 13:30:00,9.13,9.15,9.09,9.09,38800.0,6.3697,6.3837,6.3418,6.3418,38800.0
2008-07-30 14:00:00,9.1,9.12,9.07,9.08,46400.0,6.3488,6.3627,6.3279,6.3348,46400.0
2008-07-30 14:30:00,9.08,9.11,9.08,9.1,50400.0,6.3348,6.3558,6.3348,6.3488,50400.0
2008-07-30 15:00:00,9.1,9.12,9.09,9.12,57600.0,6.3488,6.3627,6.3418,6.3627,57600.0
2008-07-30 15:30:00,9.12,9.15,9.11,9.14,91200.0,6.3627,6.3837,6.3558,6.3767,91200.0
2008-07-31 09:30:00,9.12,9.12,9.08,9.11,53600.0,6.3627,6.3627,6.3348,6.3558,53600.0
2008-07-31 10:00:00,9.11,9.15,9.08,9.1,42800.0,6.3558,6.3837,6.3348,6.3488,42800.0
2008-07-31 10:30:00,9.1,9.1,9.05,9.07,86000.0,6.3488,6.3488,6.3139,6.3279,86000.0
2008-07-31 11:00:00,9.08,9.08,9.0,9.01,121600.0,6.3348,6.3348,6.279,6.286,121600.0
2008-07-31 11:30:00,9.01,9.06,9.01,9.06,61200.0,6.286,6.3209,6.286,6.3209,61200.0
2008-07-31 12:00:00,9.07,9.07,9.06,9.06,34800.0,6.3279,6.3279,6.3209,6.3209,34800.0
2008-07-31 12:30:00,9.06,9.1,9.06,9.09,52000.0,6.3209,6.3488,6.3209,6.3418,52000.0
2008-07-31 13:00:00,9.09,9.09,9.07,9.08,43600.0,6.3418,6.3418,6.3279,6.3348,43600.0
2008-07-31 13:30:00,9.07,9.08,9.04,9.05,81600.0,6.3279,6.3348,6.3069,6.3139,81600.0
2008-07-31 14:00:00,9.05,9.05,9.03,9.04,76400.0,6.3139,6.3139,6.3,6.3069,76400.0
2008-07-31 14:30:00,9.04,9.05,9.03,9.03,149600.0,6.3069,6.3139,6.3,6.3,149600.0
2008-07-31 15:00:00,9.03,9.08,9.03,9.08,118000.0,6.3,6.3348,6.3,6.3348,118000.0
2008-07-31 15:30:00,9.08,9.08,9.04,9.05,155600.0,6.3348,6.3348,6.3069,6.3139,155600.0
2008-08-01 09:30:00,9.03,9.1,9.0,9.02,60400.0,6.3,6.3488,6.279,6.293,60400.0
2008-08-01 10:00:00,9.02,9.04,8.98,8.98,52400.0,6.293,6.3069,6.2651,6.2651,52400.0
2008-08-01 10:30:00,8.98,9.04,8.98,9.04,44000.0,6.2651,6.3069,6.2651,6.3069,44000.0
2008-08-01 11:00:00,9.04,9.05,9.02,9.03,52800.0,6.3069,6.3139,6.293,6.3,52800.0
2008-08-01 11:30:00,9.03,9.06,9.02,9.06,58400.0,6.3,6.3209,6.293,6.3209,58400.0
2008-08-01 12:00:00,9.06,9.06,9.04,9.05,31200.0,6.3209,6.3209,6.3069,6.3139,31200.0
2008-08-01 12:30:00,9.05,9.05,9.03,9.03,75600.0,6.3139,6.3139,6.3,6.3,75600.0
2008-08-01 13:00:00,9.03,9.03,9.02,9.02,55600.0,6.3,6.3,6.293,6.293,55600.0
2008-08-01 13:30:00,9.02,9.05,9.02,9.05,35200.0,6.293,6.3139,6.293,6.3139,35200.0
2008-08-01 14:00:00,9.05,9.06,9.03,9.06,34400.0,6.3139,6.3209,6.3,6.3209,34400.0
2008-08-01 14:30:00,9.05,9.06,9.05,9.06,29200.0,6.3139,6.3209,6.3139,6.3209,29200.0
2008-08-01 15:00:00,9.06,9.07,9.05,9.06,70800.0,6.3209,6.3279,6.3139,6.3209,70800.0
2008-08-01 15:30:00,9.06,9.09,9.06,9.06,116000.0,6.3209,6.3418,6.3209,6.3209,116000.0
2008-08-04 09:30:00,9.07,9.08,9.03,9.05,59200.0,6.3279,6.3348,6.3,6.3139,59200.0
2008-08-04 10:00:00,9.04,9.05,9.02,9.03,41200.0,6.3069,6.3139,6.293,6.3,41200.0
2008-08-04 10:30:00,9.03,9.05,8.99,9.0,128000.0,6.3,6.3139,6.272,6.279,128000.0
2008-08-04 11:00:00,9.0,9.02,8.99,9.01,30000.0,6.279,6.293,6.272,6.286,30000.0
2008-08-04 11:30:00,9.02,9.08,9.02,9.07,26800.0,6.293,6.3348,6.293,6.3279,26800.0
2008-08-04 12:00:00,9.08,9.09,9.07,9.09,24000.0,6.3348,6.3418,6.3279,6.3418,24000.0
2008-08-04 12:30:00,9.09,9.12,9.09,9.11,41200.0,6.3418,6.3627,6.3418,6.3558,41200.0
2008-08-04 13:00:00,9.11,9.12,9.1,9.11,20000.0,6.3558,6.3627,6.3488,6.3558,20000.0
2008-08-04 13:30:00,9.12,9.13,9.11,9.13,32000.0,6.3627,6.3697,6.3558,6.3697,32000.0
2008-08-04 14:00:00,9.13,9.15,9.12,9.15,30800.0,6.3697,6.3837,6.3627,6.3837,30800.0
2008-08-04 14:30:00,9.15,9.18,9.15,9.17,69200.0,6.3837,6.4046,6.3837,6.3976,69200.0
2008-08-04 15:00:00,9.17,9.17,9.13,9.13,55600.0,6.3976,6.3976,6.3697,6.3697,55600.0
2008-08-04 15:30:00,9.13,9.15,9.13,9.13,180000.0,6.3697,6.3837,6.3697,6.3697,180000.0
2008-08-05 09:30:00,9.22,9.34,9.16,9.34,210000.0,6.4325,6.5162,6.3906,6.5162,210000.0
2008-08-05 10:00:00,9.34,9.36,9.3,9.34,140400.0,6.5162,6.5302,6.4883,6.5162,140400.0
2008-08-05 10:30:00,9.34,9.42,9.34,9.42,109200.0,6.5162,6.572,6.5162,6.572,109200.0
2008-08-05 11:00:00,9.43,9.44,9.4,9.4,80000.0,6.579,6.586,6.5581,6.5581,80000.0
2008-08-05 11:30:00,9.4,9.44,9.4,9.44,110800.0,6.5581,6.586,6.5581,6.586,110800.0
2008-08-05 12:00:00,9.44,9.47,9.44,9.46,93200.0,6.586,6.6069,6.586,6.6,93200.0
2008-08-05 12:30:00,9.45,9.47,9.44,9.46,128400.0,6.593,6.6069,6.586,6.6,128400.0
2008-08-05 13:00:00,9.47,9.47,9.44,9.44,33200.0,6.6069,6.6069,6.586,6.586,33200.0
2008-08-05 13:30:00,9.44,9.44,9.43,9.43,46000.0,6.586,6.586,6.579,6.579,46000.0
2008-08-05 14:00:00,9.43,9.47,9.43,9.47,127600.0,6.579,6.6069,6.579,6.6069,127600.0
2008-08-05 14:30:00,9.47,9.49,9.45,9.45,118400.0,6.6069,6.6209,6.593,6.593,118400.0
2008-08-05 15:00:00,9.45,9.45,9.43,9.43,80800.0,6.593,6.593,6.579,6.579,80800.0
2008-08-05 15:30:00,9.43,9.46,9.43,9.46,135200.0,6.579,6.6,6.579,6.6,135200.0
2008-08-06 09:30:00,9.46,9.49,9.42,9.43,80000.0,6.6,6.6209,6.572,6.579,80000.0
2008-08-06 10:00:00,9.43,9.45,9.41,9.42,49600.0,6.579,6.593,6.5651,6.572,49600.0
2008-08-06 10:30:00,9.42,9.43,9.4,9.4,41600.0,6.572,6.579,6.5581,6.5581,41600.0
2008-08-06 11:00:00,9.4,9.41,9.39,9.41,27200.0,6.5581,6.5651,6.5511,6.5651,27200.0
2008-08-06 11:30:00,9.41,9.42,9.38,9.39,39200.0,6.5651,6.572,6.5441,6.5511,39200.0
2008-08-06 12:00:00,9.39,9.41,9.38,9.41,31600.0,6.5511,6.5651,6.5441,6.5651,31600.0
2008-08-06 12:30:00,9.41,9.41,9.39,9.4,44800.0,6.5651,6.5651,6.5511,6.5581,44800.0
2008-08-06 13:00:00,9.39,9.4,9.38,9.4,74400.0,6.5511,6.5581,6.5441,6.5581,74400.0
2008-08-06 13:30:00,9.41,9.42,9.4,9.42,34400.0,6.5651,6.572,6.5581,6.572,34400.0
2008-08-06 14:00:00,9.42,9.44,9.42,9.42,22000.0,6.572,6.586,6.572,6.572,22000.0
2008-08-06 14:30:00,9.43,9.52,9.43,9.52,252000.0,6.579,6.6418,6.579,6.6418,252000.0
2008-08-06 15:00:00,9.52,9.52,9.45,9.45,185200.0,6.6418,6.6418,6.593,6.593,185200.0
2008-08-06 15:30:00,9.45,9.52,9.45,9.5,170400.0,6.593,6.6418,6.593,6.6279,170400.0
2008-08-07 09:30:00,9.46,9.46,9.39,9.4,54400.0,6.6,6.6,6.5511,6.5581,54400.0
2008-08-07 10:00:00,9.4,9.47,9.4,9.44,55600.0,6.5581,6.6069,6.5581,6.586,55600.0
2008-08-07 10:30:00,9.45,9.45,9.41,9.42,29600.0,6.593,6.593,6.5651,6.572,29600.0
2008-08-07 11:00:00,9.42,9.43,9.4,9.41,36000.0,6.572,6.579,6.5581,6.5651,36000.0
2008-08-07 11:30:00,9.41,9.41,9.39,9.4,40400.0,6.5651,6.5651,6.5511,6.5581,40400.0
2008-08-07 12:00:00,9.4,9.4,9.38,9.4,38000.0,6.5581,6.5581,6.5441,6.5581,38000.0
2008-08-07 12:30:00,9.4,9.45,9.39,9.45,61600.0,6.5581,6.593,6.5511,6.593,61600.0
2008-08-07 13:00:00,9.45,9.45,9.4,9.42,48800.0,6.593,6.593,6.5581,6.572,48800.0
2008-08-07 13:30:00,9.42,9.44,9.42,9.42,44000.0,6.572,6.586,6.572,6.572,44000.0
2008-08-07 14:00:00,9.42,9.43,9.41,9.41,50000.0,6.572,6.579,6.5651,6.5651,50000.0
2008-08-07 14:30:00,9.4,9.43,9.4,9.43,76800.0,6.5581,6.579,6.5581,6.579,76800.0
2008-08-07 15:00:00,9.42,9.43,9.4,9.41,100000.0,6.572,6.579,6.5581,6.5651,100000.0
2008-08-07 15:30:00,9.41,9.41,9.36,9.39,146800.0,6.5651,6.5651,6.5302,6.5511,146800.0
2008-08-08 09:30:00,8.8,8.92,8.64,8.89,823200.0,6.1395,6.2232,6.0279,6.2023,823200.0
2008-08-08 10:00:00,8.89,9.05,8.84,9.04,657200.0,6.2023,6.3139,6.1674,6.3069,657200.0
2008-08-08 10:30:00,9.04,9.08,8.91,8.92,480400.0,6.3069,6.3348,6.2162,6.2232,480400.0
2008-08-08 11:00:00,8.92,8.95,8.87,8.93,272800.0,6.2232,6.2441,6.1883,6.2302,272800.0
2008-08-08 11:30:00,8.94,8.95,8.92,8.92,194400.0,6.2372,6.2441,6.2232,6.2232,194400.0
2008-08-08 12:00:00,8.93,8.94,8.92,8.93,134800.0,6.2302,6.2372,6.2232,6.2302,134800.0
2008-08-08 12:30:00,8.93,8.94,8.9,8.9,133200.0,6.2302,6.2372,6.2093,6.2093,133200.0
2008-08-08 13:00:00,8.91,8.92,8.85,8.87,177200.0,6.2162,6.2232,6.1744,6.1883,177200.0
2008-08-08 13:30:00,8.87,8.91,8.86,8.87,151600.0,6.1883,6.2162,6.1813,6.1883,151600.0
2008-08-08 14:00:00,8.87,8.88,8.85,8.88,155200.0,6.1883,6.1953,6.1744,6.1953,155200.0
2008-08-08 14:30:00,8.88,8.89,8.87,8.87,202000.0,6.1953,6.2023,6.1883,6.1883,202000.0
2008-08-08 15:00:00,8.88,8.88,8.86,8.87,178400.0,6.1953,6.1953,6.1813,6.1883,178400.0
2008-08-08 15:30:00,8.87,8.91,8.86,8.88,254000.0,6.1883,6.2162,6.1813,6.1953,254000.0
2008-08-11 09:30:00,8.88,8.88,8.7,8.7,388800.0,6.1953,6.1953,6.0697,6.0697,388800.0
2008-08-11 10:00:00,8.71,8.82,8.69,8.81,259600.0,6.0767,6.1534,6.0627,6.1465,259600.0
2008-08-11 10:30:00,8.8,8.81,8.77,8.78,296800.0,6.1395,6.1465,6.1186,6.1255,296800.0
2008-08-11 11:00:00,8.78,8.8,8.76,8.76,214800.0,6.1255,6.1395,6.1116,6.1116,214800.0
2008-08-11 11:30:00,8.76,8.79,8.75,8.76,374000.0,6.1116,6.1325,6.1046,6.1116,374000.0
2008-08-11 12:00:00,8.76,8.77,8.75,8.76,136800.0,6.1116,6.1186,6.1046,6.1116,136800.0
2008-08-11 12:30:00,8.76,8.77,8.74,8.74,185600.0,6.1116,6.1186,6.0976,6.0976,185600.0
2008-08-11 13:00:00,8.74,8.74,8.7,8.71,227200.0,6.0976,6.0976,6.0697,6.0767,227200.0
2008-08-11 13:30:00,8.71,8.72,8.7,8.71,212000.0,6.0767,6.0837,6.0697,6.0767,212000.0
2008-08-11 14:00:00,8.71,8.71,8.65,8.65,231200.0,6.0767,6.0767,6.0348,6.0348,231200.0
2008-08-11 14:30:00,8.65,8.66,8.65,8.65,218800.0,6.0348,6.0418,6.0348,6.0348,218800.0
2008-08-11 15:00:00,8.66,8.69,8.66,8.68,232800.0,6.0418,6.0627,6.0418,6.0558,232800.0
2008-08-11 15:30:00,8.68,8.7,8.67,8.7,457600.0,6.0558,6.0697,6.0488,6.0697,457600.0
2008-08-12 09:30:00,8.65,8.76,8.59,8.68,1073200.0,6.0348,6.1116,5.993,6.0558,1073200.0
2008-08-12 10:00:00,8.68,8.74,8.68,8.71,798400.0,6.0558,6.0976,6.0558,6.0767,798400.0
2008-08-12 10:30:00,8.71,8.77,8.7,8.76,308000.0,6.0767,6.1186,6.0697,6.1116,308000.0
2008-08-12 11:00:00,8.75,8.76,8.71,8.72,400000.0,6.1046,6.1116,6.0767,6.0837,400000.0
2008-08-12 11:30:00,8.72,8.76,8.71,8.75,1363600.0,6.0837,6.1116,6.0767,6.1046,1363600.0
2008-08-12 12:00:00,8.75,8.76,8.74,8.76,213600.0,6.1046,6.1116,6.0976,6.1116,213600.0
2008-08-12 12:30:00,8.76,8.76,8.74,8.75,182400.0,6.1116,6.1116,6.0976,6.1046,182400.0
2008-08-12 13:00:00,8.75,8.78,8.75,8.76,327200.0,6.1046,6.1255,6.1046,6.1116,327200.0
2008-08-12 13:30:00,8.77,8.78,8.75,8.78,354800.0,6.1186,6.1255,6.1046,6.1255,354800.0
2008-08-12 14:00:00,8.78,8.78,8.75,8.75,323200.0,6.1255,6.1255,6.1046,6.1046,323200.0
2008-08-12 14:30:00,8.75,8.76,8.74,8.76,215200.0,6.1046,6.1116,6.0976,6.1116,215200.0
2008-08-12 15:00:00,8.76,8.77,8.74,8.75,264800.0,6.1116,6.1186,6.0976,6.1046,264800.0
2008-08-12 15:30:00,8.75,8.75,8.69,8.73,550800.0,6.1046,6.1046,6.0627,6.0907,550800.0
2008-08-13 09:30:00,8.73,8.79,8.64,8.73,121600.0,6.0907,6.1325,6.0279,6.0907,121600.0
2008-08-13 10:00:00,8.72,8.74,8.66,8.71,259600.0,6.0837,6.0976,6.0418,6.0767,259600.0
2008-08-13 10:30:00,8.71,8.72,8.66,8.67,230000.0,6.0767,6.0837,6.0418,6.0488,230000.0
2008-08-13 11:00:00,8.67,8.67,8.63,8.64,111200.0,6.0488,6.0488,6.0209,6.0279,111200.0
2008-08-13 11:30:00,8.64,8.7,8.63,8.7,97600.0,6.0279,6.0697,6.0209,6.0697,97600.0
2008-08-13 12:00:00,8.7,8.72,8.7,8.71,108400.0,6.0697,6.0837,6.0697,6.0767,108400.0
2008-08-13 12:30:00,8.71,8.71,8.71,8.71,48800.0,6.0767,6.0767,6.0767,6.0767,48800.0
2008-08-13 13:00:00,8.71,8.71,8.71,8.71,99200.0,6.0767,6.0767,6.0767,6.0767,99200.0
2008-08-13 13:30:00,8.71,8.71,8.71,8.71,126800.0,6.0767,6.0767,6.0767,6.0767,126800.0
2008-08-13 14:00:00,8.71,8.71,8.71,8.71,152000.0,6.0767,6.0767,6.0767,6.0767,152000.0
2008-08-13 14:30:00,8.71,8.73,8.7,8.71,294000.0,6.0767,6.0907,6.0697,6.0767,294000.0
2008-08-13 15:00:00,8.71,8.72,8.71,8.71,165200.0,6.0767,6.0837,6.0767,6.0767,165200.0
2008-08-13 15:30:00,8.71,8.72,8.69,8.72,262400.0,6.0767,6.0837,6.0627,6.0837,262400.0
2008-08-14 09:30:00,8.7,8.74,8.64,8.72,184800.0,6.0697,6.0976,6.0279,6.0837,184800.0
2008-08-14 10:00:00,8.72,8.74,8.7,8.71,124000.0,6.0837,6.0976,6.0697,6.0767,124000.0
2008-08-14 10:30:00,8.71,8.72,8.69,8.69,156000.0,6.0767,6.0837,6.0627,6.0627,156000.0
2008-08-14 11:00:00,8.69,8.71,8.69,8.71,125600.0,6.0627,6.0767,6.0627,6.0767,125600.0
2008-08-14 11:30:00,8.71,8.73,8.67,8.7,230400.0,6.0767,6.0907,6.0488,6.0697,230400.0
2008-08-14 12:00:00,8.69,8.73,8.69,8.71,142800.0,6.0627,6.0907,6.0627,6.0767,142800.0
2008-08-14 12:30:00,8.71,8.72,8.71,8.71,129200.0,6.0767,6.0837,6.0767,6.0767,129200.0
2008-08-14 13:00:00,8.71,8.72,8.71,8.71,117200.0,6.0767,6.0837,6.0767,6.0767,117200.0
2008-08-14 13:30:00,8.71,8.71,8.71,8.71,86800.0,6.0767,6.0767,6.0767,6.0767,86800.0
2008-08-14 14:00:00,8.71,8.72,8.71,8.71,138000.0,6.0767,6.0837,6.0767,6.0767,138000.0
2008-08-14 14:30:00,8.71,8.71,8.71,8.71,118800.0,6.0767,6.0767,6.0767,6.0767,118800.0
2008-08-14 15:00:00,8.71,8.77,8.69,8.71,429600.0,6.0767,6.1186,6.0627,6.0767,429600.0
2008-08-14 15:30:00,8.71,8.72,8.7,8.71,242400.0,6.0767,6.0837,6.0697,6.0767,242400.0
2008-08-15 09:30:00,8.7,8.72,8.69,8.72,310000.0,6.0697,6.0837,6.0627,6.0837,310000.0
2008-08-15 10:00:00,8.72,8.77,8.72,8.76,620400.0,6.0837,6.1186,6.0837,6.1116,620400.0
2008-08-15 10:30:00,8.77,8.77,8.74,8.75,152400.0,6.1186,6.1186,6.0976,6.1046,152400.0
2008-08-15 11:00:00,8.75,8.78,8.75,8.77,298000.0,6.1046,6.1255,6.1046,6.1186,298000.0
2008-08-15 11:30:00,8.77,8.77,8.74,8.75,126000.0,6.1186,6.1186,6.0976,6.1046,126000.0
2008-08-15 12:00:00,8.75,8.76,8.74,8.75,106800.0,6.1046,6.1116,6.0976,6.1046,106800.0
2008-08-15 12:30:00,8.74,8.75,8.74,8.75,75600.0,6.0976,6.1046,6.0976,6.1046,75600.0
2008-08-15 13:00:00,8.75,8.75,8.74,8.75,91600.0,6.1046,6.1046,6.0976,6.1046,91600.0
2008-08-15 13:30:00,8.75,8.75,8.75,8.75,66400.0,6.1046,6.1046,6.1046,6.1046,66400.0
2008-08-15 14:00:00,8.75,8.75,8.74,8.74,104400.0,6.1046,6.1046,6.0976,6.0976,104400.0
2008-08-15 14:30:00,8.74,8.74,8.73,8.74,107600.0,6.0976,6.0976,6.0907,6.0976,107600.0
2008-08-15 15:00:00,8.74,8.76,8.74,8.75,151600.0,6.0976,6.1116,6.0976,6.1046,151600.0
2008-08-15 15:30:00,8.75,8.76,8.74,8.74,336400.0,6.1046,6.1116,6.0976,6.0976,336400.0
2008-08-18 09:30:00,8.77,8.81,8.74,8.77,115600.0,6.1186,6.1465,6.0976,6.1186,115600.0
2008-08-18 10:00:00,8.77,8.79,8.75,8.78,92800.0,6.1186,6.1325,6.1046,6.1255,92800.0
2008-08-18 10:30:00,8.78,8.8,8.78,8.79,208400.0,6.1255,6.1395,6.1255,6.1325,208400.0
2008-08-18 11:00:00,8.79,8.8,8.79,8.79,138000.0,6.1325,6.1395,6.1325,6.1325,138000.0
2008-08-18 11:30:00,8.79,8.79,8.77,8.77,81600.0,6.1325,6.1325,6.1186,6.1186,81600.0
2008-08-18 12:00:00,8.77,8.77,8.73,8.77,71600.0,6.1186,6.1186,6.0907,6.1186,71600.0
2008-08-18 12:30:00,8.77,8.77,8.74,8.74,54800.0,6.1186,6.1186,6.0976,6.0976,54800.0
2008-08-18 13:00:00,8.75,8.78,8.75,8.78,82800.0,6.1046,6.1255,6.1046,6.1255,82800.0
2008-08-18 13:30:00,8.78,8.79,8.77,8.77,191600.0,6.1255,6.1325,6.1186,6.1186,191600.0
2008-08-18 14:00:00,8.77,8.77,8.73,8.74,103200.0,6.1186,6.1186,6.0907,6.0976,103200.0
2008-08-18 14:30:00,8.74,8.76,8.73,8.76,108800.0,6.0976,6.1116,6.0907,6.1116,108800.0
2008-08-18 15:00:00,8.76,8.79,8.75,8.79,133600.0,6.1116,6.1325,6.1046,6.1325,133600.0
2008-08-18 15:30:00,8.79,8.79,8.74,8.75,293600.0,6.1325,6.1325,6.0976,6.1046,293600.0
2008-08-19 09:30:00,8.72,8.77,8.69,8.7,89600.0,6.0837,6.1186,6.0627,6.0697,89600.0
2008-08-19 10:00:00,8.7,8.75,8.69,8.71,115200.0,6.0697,6.1046,6.0627,6.0767,115200.0
2008-08-19 10:30:00,8.71,8.71,8.69,8.69,63200.0,6.0767,6.0767,6.0627,6.0627,63200.0
2008-08-19 11:00:00,8.7,8.74,8.69,8.73,215600.0,6.0697,6.0976,6.0627,6.0907,215600.0
2008-08-19 11:30:00,8.74,8.76,8.73,8.75,226400.0,6.0976,6.1116,6.0907,6.1046,226400.0
2008-08-19 12:00:00,8.75,8.78,8.75,8.78,145200.0,6.1046,6.1255,6.1046,6.1255,145200.0
2008-08-19 12:30:00,8.77,8.8,8.77,8.8,94000.0,6.1186,6.1395,6.1186,6.1395,94000.0
2008-08-19 13:00:00,8.8,8.84,8.8,8.84,117200.0,6.1395,6.1674,6.1395,6.1674,117200.0
2008-08-19 13:30:00,8.84,8.85,8.79,8.79,328800.0,6.1674,6.1744,6.1325,6.1325,328800.0
2008-08-19 14:00:00,8.79,8.79,8.75,8.75,181200.0,6.1325,6.1325,6.1046,6.1046,181200.0
2008-08-19 14:30:00,8.76,8.79,8.75,8.79,178400.0,6.1116,6.1325,6.1046,6.1325,178400.0
2008-08-19 15:00:00,8.79,8.8,8.77,8.78,230400.0,6.1325,6.1395,6.1186,6.1255,230400.0
2008-08-19 15:30:00,8.78,8.78,8.75,8.75,187600.0,6.1255,6.1255,6.1046,6.1046,187600.0
2008-08-20 09:30:00,8.75,8.83,8.68,8.7,231600.0,6.1046,6.1604,6.0558,6.0697,231600.0
2008-08-20 10:00:00,8.7,8.74,8.68,8.71,46400.0,6.0697,6.0976,6.0558,6.0767,46400.0
2008-08-20 10:30:00,8.71,8.78,8.71,8.78,76800.0,6.0767,6.1255,6.0767,6.1255,76800.0
2008-08-20 11:00:00,8.78,8.8,8.76,8.77,54000.0,6.1255,6.1395,6.1116,6.1186,54000.0
2008-08-20 11:30:00,8.77,8.79,8.75,8.78,42800.0,6.1186,6.1325,6.1046,6.1255,42800.0
2008-08-20 12:00:00,8.79,8.81,8.77,8.81,46000.0,6.1325,6.1465,6.1186,6.1465,46000.0
2008-08-20 12:30:00,8.81,8.81,8.79,8.79,46000.0,6.1465,6.1465,6.1325,6.1325,46000.0
2008-08-20 13:00:00,8.78,8.78,8.77,8.77,59600.0,6.1255,6.1255,6.1186,6.1186,59600.0
2008-08-20 13:30:00,8.77,8.78,8.77,8.77,39200.0,6.1186,6.1255,6.1186,6.1186,39200.0
2008-08-20 14:00:00,8.77,8.77,8.73,8.74,66800.0,6.1186,6.1186,6.0907,6.0976,66800.0
2008-08-20 14:30:00,8.74,8.75,8.74,8.74,75200.0,6.0976,6.1046,6.0976,6.0976,75200.0
2008-08-20 15:00:00,8.74,8.74,8.72,8.74,130400.0,6.0976,6.0976,6.0837,6.0976,130400.0
2008-08-20 15:30:00,8.74,8.79,8.73,8.78,234000.0,6.0976,6.1325,6.0907,6.1255,234000.0
2008-08-21 09:30:00,8.63,9.13,8.5,8.73,278000.0,6.0209,6.3697,5.9302,6.0907,278000.0
2008-08-21 10:00:00,8.75,8.8,8.64,8.79,252800.0,6.1046,6.1395,6.0279,6.1325,252800.0
2008-08-21 10:30:00,8.79,8.81,8.72,8.78,244400.0,6.1325,6.1465,6.0837,6.1255,244400.0
2008-08-21 11:00:00,8.78,8.78,8.75,8.78,136400.0,6.1255,6.1255,6.1046,6.1255,136400.0
2008-08-21 11:30:00,8.78,8.78,8.75,8.76,54800.0,6.1255,6.1255,6.1046,6.1116,54800.0
2008-08-21 12:00:00,8.76,8.78,8.69,8.69,104000.0,6.1116,6.1255,6.0627,6.0627,104000.0
2008-08-21 12:30:00,8.7,8.73,8.7,8.7,113200.0,6.0697,6.0907,6.0697,6.0697,113200.0
2008-08-21 13:00:00,8.7,8.86,8.7,8.85,1026000.0,6.0697,6.1813,6.0697,6.1744,1026000.0
2008-08-21 13:30:00,8.85,8.88,8.83,8.87,170400.0,6.1744,6.1953,6.1604,6.1883,170400.0
2008-08-21 14:00:00,8.86,8.92,8.84,8.89,230000.0,6.1813,6.2232,6.1674,6.2023,230000.0
2008-08-21 14:30:00,8.89,8.9,8.86,8.86,190000.0,6.2023,6.2093,6.1813,6.1813,190000.0
2008-08-21 15:00:00,8.86,8.88,8.84,8.87,184800.0,6.1813,6.1953,6.1674,6.1883,184800.0
2008-08-21 15:30:00,8.87,8.88,8.84,8.88,271600.0,6.1883,6.1953,6.1674,6.1953,271600.0
2008-08-22 09:30:00,8.92,8.95,8.83,8.9,168000.0,6.2232,6.2441,6.1604,6.2093,168000.0
2008-08-22 10:00:00,8.91,8.93,8.87,8.87,138800.0,6.2162,6.2302,6.1883,6.1883,138800.0
2008-08-22 10:30:00,8.87,8.88,8.85,8.88,73200.0,6.1883,6.1953,6.1744,6.1953,73200.0
2008-08-22 11:00:00,8.87,8.92,8.85,8.91,188800.0,6.1883,6.2232,6.1744,6.2162,188800.0
2008-08-22 11:30:00,8.91,8.91,8.87,8.88,55200.0,6.2162,6.2162,6.1883,6.1953,55200.0
2008-08-22 12:00:00,8.88,8.93,8.85,8.91,163200.0,6.1953,6.2302,6.1744,6.2162,163200.0
2008-08-22 12:30:00,8.9,8.94,8.9,8.93,106800.0,6.2093,6.2372,6.2093,6.2302,106800.0
2008-08-22 13:00:00,8.93,8.95,8.92,8.93,73200.0,6.2302,6.2441,6.2232,6.2302,73200.0
2008-08-22 13:30:00,8.93,8.93,8.89,8.92,101200.0,6.2302,6.2302,6.2023,6.2232,101200.0
2008-08-22 14:00:00,8.92,8.97,8.91,8.95,118400.0,6.2232,6.2581,6.2162,6.2441,118400.0
2008-08-22 14:30:00,8.95,8.96,8.91,8.95,139600.0,6.2441,6.2511,6.2162,6.2441,139600.0
2008-08-22 15:00:00,8.95,8.95,8.92,8.92,136800.0,6.2441,6.2441,6.2232,6.2232,136800.0
2008-08-22 15:30:00,8.92,8.93,8.86,8.89,360800.0,6.2232,6.2302,6.1813,6.2023,360800.0
2008-08-25 09:30:00,8.88,8.94,8.85,8.89,196000.0,6.1953,6.2372,6.1744,6.2023,196000.0
2008-08-25 10:00:00,8.89,8.92,8.88,8.9,123600.0,6.2023,6.2232,6.1953,6.2093,123600.0
2008-08-25 10:30:00,8.9,8.9,8.85,8.85,166800.0,6.2093,6.2093,6.1744,6.1744,166800.0
2008-08-25 11:00:00,8.85,8.9,8.85,8.89,106400.0,6.1744,6.2093,6.1744,6.2023,106400.0
2008-08-25 11:30:00,8.88,8.9,8.88,8.88,68000.0,6.1953,6.2093,6.1953,6.1953,68000.0
2008-08-25 12:00:00,8.88,8.89,8.85,8.85,92000.0,6.1953,6.2023,6.1744,6.1744,92000.0
2008-08-25 12:30:00,8.86,8.9,8.85,8.9,66400.0,6.1813,6.2093,6.1744,6.2093,66400.0
2008-08-25 13:00:00,8.89,8.91,8.88,8.91,58000.0,6.2023,6.2162,6.1953,6.2162,58000.0
2008-08-25 13:30:00,8.91,8.91,8.88,8.88,94400.0,6.2162,6.2162,6.1953,6.1953,94400.0
2008-08-25 14:00:00,8.88,8.93,8.88,8.93,122400.0,6.1953,6.2302,6.1953,6.2302,122400.0
2008-08-25 14:30:00,8.93,8.94,8.92,8.92,132400.0,6.2302,6.2372,6.2232,6.2232,132400.0
2008-08-25 15:00:00,8.92,8.93,8.9,8.91,192000.0,6.2232,6.2302,6.2093,6.2162,192000.0
2008-08-25 15:30:00,8.91,8.93,8.9,8.91,347600.0,6.2162,6.2302,6.2093,6.2162,347600.0
2008-08-26 09:30:00,8.92,8.95,8.88,8.91,142400.0,6.2232,6.2441,6.1953,6.2162,142400.0
2008-08-26 10:00:00,8.92,8.96,8.9,8.94,218000.0,6.2232,6.2511,6.2093,6.2372,218000.0
2008-08-26 10:30:00,8.94,9.01,8.94,9.0,131200.0,6.2372,6.286,6.2372,6.279,131200.0
2008-08-26 11:00:00,9.01,9.03,9.0,9.02,199200.0,6.286,6.3,6.279,6.293,199200.0
2008-08-26 11:30:00,9.02,9.04,8.97,9.03,215200.0,6.293,6.3069,6.2581,6.3,215200.0
2008-08-26 12:00:00,9.03,9.03,8.95,8.95,97200.0,6.3,6.3,6.2441,6.2441,97200.0
2008-08-26 12:30:00,8.95,8.99,8.94,8.96,67600.0,6.2441,6.272,6.2372,6.2511,67600.0
2008-08-26 13:00:00,8.97,8.98,8.93,8.94,130400.0,6.2581,6.2651,6.2302,6.2372,130400.0
2008-08-26 13:30:00,8.94,8.94,8.92,8.93,78800.0,6.2372,6.2372,6.2232,6.2302,78800.0
2008-08-26 14:00:00,8.93,8.95,8.9,8.95,143200.0,6.2302,6.2441,6.2093,6.2441,143200.0
2008-08-26 14:30:00,8.95,8.95,8.94,8.95,92400.0,6.2441,6.2441,6.2372,6.2441,92400.0
2008-08-26 15:00:00,8.95,8.97,8.94,8.96,128400.0,6.2441,6.2581,6.2372,6.2511,128400.0
2008-08-26 15:30:00,8.97,8.98,8.95,8.97,274800.0,6.2581,6.2651,6.2441,6.2581,274800.0
2008-08-27 09:30:00,8.97,8.99,8.93,8.97,79600.0,6.2581,6.272,6.2302,6.2581,79600.0
2008-08-27 10:00:00,8.97,8.99,8.93,8.99,129200.0,6.2581,6.272,6.2302,6.272,129200.0
2008-08-27 10:30:00,8.99,9.01,8.95,8.96,103600.0,6.272,6.286,6.2441,6.2511,103600.0
2008-08-27 11:00:00,8.96,8.98,8.94,8.97,100800.0,6.2511,6.2651,6.2372,6.2581,100800.0
2008-08-27 11:30:00,8.97,8.97,8.96,8.97,46800.0,6.2581,6.2581,6.2511,6.2581,46800.0
2008-08-27 12:00:00,8.97,8.99,8.97,8.98,40800.0,6.2581,6.272,6.2581,6.2651,40800.0
2008-08-27 12:30:00,8.99,8.99,8.96,8.99,59600.0,6.272,6.272,6.2511,6.272,59600.0
2008-08-27 13:00:00,8.98,8.99,8.98,8.99,32400.0,6.2651,6.272,6.2651,6.272,32400.0
2008-08-27 13:30:00,8.98,8.99,8.96,8.97,68400.0,6.2651,6.272,6.2511,6.2581,68400.0
2008-08-27 14:00:00,8.97,8.98,8.95,8.95,82400.0,6.2581,6.2651,6.2441,6.2441,82400.0
2008-08-27 14:30:00,8.95,8.96,8.93,8.93,184000.0,6.2441,6.2511,6.2302,6.2302,184000.0
2008-08-27 15:00:00,8.93,8.93,8.89,8.89,175600.0,6.2302,6.2302,6.2023,6.2023,175600.0
2008-08-27 15:30:00,8.89,8.95,8.89,8.94,245600.0,6.2023,6.2441,6.2023,6.2372,245600.0
2008-08-28 09:30:00,8.98,9.0,8.92,8.94,140000.0,6.2651,6.279,6.2232,6.2372,140000.0
2008-08-28 10:00:00,8.95,8.96,8.93,8.96,118000.0,6.2441,6.2511,6.2302,6.2511,118000.0
2008-08-28 10:30:00,8.96,9.01,8.96,8.99,96800.0,6.2511,6.286,6.2511,6.272,96800.0
2008-08-28 11:00:00,9.0,9.01,8.99,8.99,80000.0,6.279,6.286,6.272,6.272,80000.0
2008-08-28 11:30:00,8.99,9.01,8.98,9.0,82400.0,6.272,6.286,6.2651,6.279,82400.0
2008-08-28 12:00:00,9.0,9.01,8.96,8.98,73200.0,6.279,6.286,6.2511,6.2651,73200.0
2008-08-28 12:30:00,8.97,9.01,8.96,9.01,66800.0,6.2581,6.286,6.2511,6.286,66800.0
2008-08-28 13:00:00,9.0,9.03,9.0,9.02,104800.0,6.279,6.3,6.279,6.293,104800.0
2008-08-28 13:30:00,9.01,9.05,9.01,9.02,156800.0,6.286,6.3139,6.286,6.293,156800.0
2008-08-28 14:00:00,9.02,9.03,8.99,9.03,79200.0,6.293,6.3,6.272,6.3,79200.0
2008-08-28 14:30:00,9.03,9.03,9.0,9.0,79600.0,6.3,6.3,6.279,6.279,79600.0
2008-08-28 15:00:00,9.01,9.02,8.99,9.01,89200.0,6.286,6.293,6.272,6.286,89200.0
2008-08-28 15:30:00,9.01,9.03,9.0,9.02,157200.0,6.286,6.3,6.279,6.293,157200.0
2008-08-29 09:30:00,8.99,9.05,8.96,9.04,322800.0,6.272,6.3139,6.2511,6.3069,322800.0
2008-08-29 10:00:00,9.05,9.05,9.02,9.02,103600.0,6.3139,6.3139,6.293,6.293,103600.0
2008-08-29 10:30:00,9.02,9.04,8.98,9.0,113200.0,6.293,6.3069,6.2651,6.279,113200.0
2008-08-29 11:00:00,9.0,9.0,8.95,8.96,73200.0,6.279,6.279,6.2441,6.2511,73200.0
2008-08-29 11:30:00,8.96,8.97,8.93,8.96,86400.0,6.2511,6.2581,6.2302,6.2511,86400.0
2008-08-29 12:00:00,8.96,8.96,8.93,8.93,47600.0,6.2511,6.2511,6.2302,6.2302,47600.0
2008-08-29 12:30:00,8.94,8.95,8.93,8.95,109200.0,6.2372,6.2441,6.2302,6.2441,109200.0
2008-08-29 13:00:00,8.95,8.99,8.94,8.98,92800.0,6.2441,6.272,6.2372,6.2651,92800.0
2008-08-29 13:30:00,8.99,8.99,8.96,8.96,32000.0,6.272,6.272,6.2511,6.2511,32000.0
2008-08-29 14:00:00,8.97,8.97,8.95,8.95,65200.0,6.2581,6.2581,6.2441,6.2441,65200.0
2008-08-29 14:30:00,8.96,8.97,8.95,8.96,76800.0,6.2511,6.2581,6.2441,6.2511,76800.0
2008-08-29 15:00:00,8.96,8.96,8.94,8.94,88800.0,6.2511,6.2511,6.2372,6.2372,88800.0
2008-08-29 15:30:00,8.94,8.95,8.91,8.92,204400.0,6.2372,6.2441,6.2162,6.2232,204400.0
2008-09-02 09:30:00,9.01,9.12,8.97,9.08,182400.0,6.286,6.3627,6.2581,6.3348,182400.0
2008-09-02 10:00:00,9.09,9.11,9.06,9.06,163200.0,6.3418,6.3558,6.3209,6.3209,163200.0
2008-09-02 10:30:00,9.06,9.07,9.04,9.05,115200.0,6.3209,6.3279,6.3069,6.3139,115200.0
2008-09-02 11:00:00,9.05,9.06,9.04,9.06,107200.0,6.3139,6.3209,6.3069,6.3209,107200.0
2008-09-02 11:30:00,9.06,9.06,9.04,9.05,106000.0,6.3209,6.3209,6.3069,6.3139,106000.0
2008-09-02 12:00:00,9.05,9.05,9.03,9.04,109600.0,6.3139,6.3139,6.3,6.3069,109600.0
2008-09-02 12:30:00,9.03,9.04,9.01,9.02,83600.0,6.3,6.3069,6.286,6.293,83600.0
2008-09-02 13:00:00,9.02,9.03,9.02,9.02,59600.0,6.293,6.3,6.293,6.293,59600.0
2008-09-02 13:30:00,9.02,9.03,8.99,9.01,75600.0,6.293,6.3,6.272,6.286,75600.0
2008-09-02 14:00:00,9.0,9.03,8.99,9.01,74400.0,6.279,6.3,6.272,6.286,74400.0
2008-09-02 14:30:00,9.02,9.02,8.97,8.99,114800.0,6.293,6.293,6.2581,6.272,114800.0
2008-09-02 15:00:00,8.99,9.03,8.99,9.03,164000.0,6.272,6.3,6.272,6.3,164000.0
2008-09-02 15:30:00,9.03,9.04,9.02,9.03,288400.0,6.3,6.3069,6.293,6.3,288400.0
2008-09-03 09:30:00,9.06,9.15,8.95,9.02,326000.0,6.3209,6.3837,6.2441,6.293,326000.0
2008-09-03 10:00:00,9.02,9.03,8.96,8.98,409600.0,6.293,6.3,6.2511,6.2651,409600.0
2008-09-03 10:30:00,8.99,9.02,8.97,8.98,152800.0,6.272,6.293,6.2581,6.2651,152800.0
2008-09-03 11:00:00,8.99,9.0,8.96,8.98,195600.0,6.272,6.279,6.2511,6.2651,195600.0
2008-09-03 11:30:00,8.97,8.98,8.94,8.94,168400.0,6.2581,6.2651,6.2372,6.2372,168400.0
2008-09-03 12:00:00,8.94,8.96,8.93,8.95,354000.0,6.2372,6.2511,6.2302,6.2441,354000.0
2008-09-03 12:30:00,8.95,8.95,8.88,8.89,211200.0,6.2441,6.2441,6.1953,6.2023,211200.0
2008-09-03 13:00:00,8.9,8.91,8.88,8.89,143600.0,6.2093,6.2162,6.1953,6.2023,143600.0
2008-09-03 13:30:00,8.88,8.89,8.87,8.88,134000.0,6.1953,6.2023,6.1883,6.1953,134000.0
2008-09-03 14:00:00,8.89,8.92,8.87,8.87,166800.0,6.2023,6.2232,6.1883,6.1883,166800.0
2008-09-03 14:30:00,8.87,8.9,8.87,8.9,132800.0,6.1883,6.2093,6.1883,6.2093,132800.0
2008-09-03 15:00:00,8.89,8.92,8.87,8.9,308000.0,6.2023,6.2232,6.1883,6.2093,308000.0
2008-09-03 15:30:00,8.9,8.92,8.85,8.86,512800.0,6.2093,6.2232,6.1744,6.1813,512800.0
2008-09-04 09:30:00,8.81,8.89,8.79,8.89,128000.0,6.1465,6.2023,6.1325,6.2023,128000.0
2008-09-04 10:00:00,8.89,8.9,8.85,8.87,120000.0,6.2023,6.2093,6.1744,6.1883,120000.0
2008-09-04 10:30:00,8.86,8.86,8.81,8.85,261600.0,6.1813,6.1813,6.1465,6.1744,261600.0
2008-09-04 11:00:00,8.85,8.88,8.84,8.84,94000.0,6.1744,6.1953,6.1674,6.1674,94000.0
2008-09-04 11:30:00,8.84,8.85,8.82,8.83,97200.0,6.1674,6.1744,6.1534,6.1604,97200.0
2008-09-04 12:00:00,8.83,8.84,8.82,8.82,94000.0,6.1604,6.1674,6.1534,6.1534,94000.0
2008-09-04 12:30:00,8.82,8.84,8.82,8.84,118000.0,6.1534,6.1674,6.1534,6.1674,118000.0
2008-09-04 13:00:00,8.84,8.86,8.82,8.82,78400.0,6.1674,6.1813,6.1534,6.1534,78400.0
2008-09-04 13:30:00,8.82,8.84,8.81,8.81,74000.0,6.1534,6.1674,6.1465,6.1465,74000.0
2008-09-04 14:00:00,8.81,8.86,8.8,8.85,148400.0,6.1465,6.1813,6.1395,6.1744,148400.0
2008-09-04 14:30:00,8.85,8.85,8.84,8.85,109600.0,6.1744,6.1744,6.1674,6.1744,109600.0
2008-09-04 15:00:00,8.85,8.86,8.83,8.85,143600.0,6.1744,6.1813,6.1604,6.1744,143600.0
2008-09-04 15:30:00,8.85,8.85,8.83,8.83,262400.0,6.1744,6.1744,6.1604,6.1604,262400.0
2008-09-05 09:30:00,8.81,8.95,8.8,8.92,220400.0,6.1465,6.2441,6.1395,6.2232,220400.0
2008-09-05 10:00:00,8.92,8.94,8.85,8.86,174800.0,6.2232,6.2372,6.1744,6.1813,174800.0
2008-09-05 10:30:00,8.85,8.9,8.85,8.88,123600.0,6.1744,6.2093,6.1744,6.1953,123600.0
2008-09-05 11:00:00,8.88,8.93,8.87,8.93,129600.0,6.1953,6.2302,6.1883,6.2302,129600.0
2008-09-05 11:30:00,8.93,8.99,8.91,8.96,182800.0,6.2302,6.272,6.2162,6.2511,182800.0
2008-09-05 12:00:00,8.96,8.97,8.94,8.95,90000.0,6.2511,6.2581,6.2372,6.2441,90000.0
2008-09-05 12:30:00,8.95,8.95,8.94,8.95,106000.0,6.2441,6.2441,6.2372,6.2441,106000.0
2008-09-05 13:00:00,8.95,8.96,8.94,8.95,90000.0,6.2441,6.2511,6.2372,6.2441,90000.0
2008-09-05 13:30:00,8.95,8.96,8.94,8.96,101200.0,6.2441,6.2511,6.2372,6.2511,101200.0
2008-09-05 14:00:00,8.95,8.96,8.92,8.94,112400.0,6.2441,6.2511,6.2232,6.2372,112400.0
2008-09-05 14:30:00,8.94,8.97,8.93,8.96,106400.0,6.2372,6.2581,6.2302,6.2511,106400.0
2008-09-05 15:00:00,8.95,8.97,8.94,8.96,130000.0,6.2441,6.2581,6.2372,6.2511,130000.0
2008-09-05 15:30:00,8.96,8.99,8.96,8.97,298400.0,6.2511,6.272,6.2511,6.2581,298400.0
2008-09-08 09:30:00,9.09,9.17,9.03,9.11,191200.0,6.3418,6.3976,6.3,6.3558,191200.0
2008-09-08 10:00:00,9.11,9.13,9.1,9.11,112400.0,6.3558,6.3697,6.3488,6.3558,112400.0
2008-09-08 10:30:00,9.11,9.12,9.07,9.07,164000.0,6.3558,6.3627,6.3279,6.3279,164000.0
2008-09-08 11:00:00,9.07,9.13,9.05,9.1,158800.0,6.3279,6.3697,6.3139,6.3488,158800.0
2008-09-08 11:30:00,9.1,9.15,9.1,9.14,138400.0,6.3488,6.3837,6.3488,6.3767,138400.0
2008-09-08 12:00:00,9.13,9.15,9.11,9.12,129600.0,6.3697,6.3837,6.3558,6.3627,129600.0
2008-09-08 12:30:00,9.12,9.14,9.09,9.09,114400.0,6.3627,6.3767,6.3418,6.3418,114400.0
2008-09-08 13:00:00,9.1,9.12,9.08,9.09,158800.0,6.3488,6.3627,6.3348,6.3418,158800.0
2008-09-08 13:30:00,9.09,9.12,9.08,9.1,109600.0,6.3418,6.3627,6.3348,6.3488,109600.0
2008-09-08 14:00:00,9.1,9.12,9.08,9.09,106800.0,6.3488,6.3627,6.3348,6.3418,106800.0
2008-09-08 14:30:00,9.09,9.12,9.05,9.11,181600.0,6.3418,6.3627,6.3139,6.3558,181600.0
2008-09-08 15:00:00,9.11,9.12,9.09,9.12,149200.0,6.3558,6.3627,6.3418,6.3627,149200.0
2008-09-08 15:30:00,9.12,9.13,9.11,9.12,226800.0,6.3627,6.3697,6.3558,6.3627,226800.0
2008-09-09 09:30:00,9.06,9.24,9.06,9.24,206800.0,6.3209,6.4465,6.3209,6.4465,206800.0
2008-09-09 10:00:00,9.23,9.25,9.21,9.24,160400.0,6.4395,6.4534,6.4255,6.4465,160400.0
2008-09-09 10:30:00,9.24,9.25,9.21,9.25,143600.0,6.4465,6.4534,6.4255,6.4534,143600.0
2008-09-09 11:00:00,9.24,9.24,9.2,9.2,128400.0,6.4465,6.4465,6.4186,6.4186,128400.0
2008-09-09 11:30:00,9.2,9.24,9.2,9.24,140400.0,6.4186,6.4465,6.4186,6.4465,140400.0
2008-09-09 12:00:00,9.23,9.24,9.2,9.21,106000.0,6.4395,6.4465,6.4186,6.4255,106000.0
2008-09-09 12:30:00,9.21,9.22,9.2,9.2,195200.0,6.4255,6.4325,6.4186,6.4186,195200.0
2008-09-09 13:00:00,9.2,9.21,9.13,9.13,229200.0,6.4186,6.4255,6.3697,6.3697,229200.0
2008-09-09 13:30:00,9.13,9.15,9.11,9.11,146000.0,6.3697,6.3837,6.3558,6.3558,146000.0
2008-09-09 14:00:00,9.11,9.14,9.1,9.11,135200.0,6.3558,6.3767,6.3488,6.3558,135200.0
2008-09-09 14:30:00,9.11,9.13,9.1,9.11,97200.0,6.3558,6.3697,6.3488,6.3558,97200.0
2008-09-09 15:00:00,9.11,9.17,9.1,9.16,234800.0,6.3558,6.3976,6.3488,6.3906,234800.0
2008-09-09 15:30:00,9.16,9.19,9.15,9.16,402400.0,6.3906,6.4116,6.3837,6.3906,402400.0
2008-09-10 09:30:00,9.21,9.21,9.13,9.17,119200.0,6.4255,6.4255,6.3697,6.3976,119200.0
2008-09-10 10:00:00,9.18,9.18,9.12,9.12,118000.0,6.4046,6.4046,6.3627,6.3627,118000.0
2008-09-10 10:30:00,9.12,9.15,9.1,9.13,153200.0,6.3627,6.3837,6.3488,6.3697,153200.0
2008-09-10 11:00:00,9.12,9.12,9.09,9.1,103600.0,6.3627,6.3627,6.3418,6.3488,103600.0
2008-09-10 11:30:00,9.11,9.17,9.1,9.15,116000.0,6.3558,6.3976,6.3488,6.3837,116000.0
2008-09-10 12:00:00,9.15,9.15,9.11,9.12,84000.0,6.3837,6.3837,6.3558,6.3627,84000.0
2008-09-10 12:30:00,9.12,9.14,9.12,9.12,135200.0,6.3627,6.3767,6.3627,6.3627,135200.0
2008-09-10 13:00:00,9.12,9.13,9.09,9.09,125200.0,6.3627,6.3697,6.3418,6.3418,125200.0
2008-09-10 13:30:00,9.09,9.12,9.08,9.08,62800.0,6.3418,6.3627,6.3348,6.3348,62800.0
2008-09-10 14:00:00,9.08,9.1,9.07,9.09,90400.0,6.3348,6.3488,6.3279,6.3418,90400.0
2008-09-10 14:30:00,9.09,9.13,9.07,9.09,146800.0,6.3418,6.3697,6.3279,6.3418,146800.0
2008-09-10 15:00:00,9.09,9.13,9.08,9.12,141200.0,6.3418,6.3697,6.3348,6.3627,141200.0
2008-09-10 15:30:00,9.11,9.11,9.07,9.09,149200.0,6.3558,6.3558,6.3279,6.3418,149200.0
2008-09-11 09:30:00,9.06,9.11,9.01,9.06,140400.0,6.3209,6.3558,6.286,6.3209,140400.0
2008-09-11 10:00:00,9.07,9.12,9.04,9.05,99600.0,6.3279,6.3627,6.3069,6.3139,99600.0
2008-09-11 10:30:00,9.05,9.11,9.04,9.07,202000.0,6.3139,6.3558,6.3069,6.3279,202000.0
2008-09-11 11:00:00,9.07,9.1,9.04,9.08,118000.0,6.3279,6.3488,6.3069,6.3348,118000.0
2008-09-11 11:30:00,9.08,9.12,9.06,9.09,200800.0,6.3348,6.3627,6.3209,6.3418,200800.0
2008-09-11 12:00:00,9.1,9.11,9.08,9.08,100800.0,6.3488,6.3558,6.3348,6.3348,100800.0
2008-09-11 12:30:00,9.08,9.11,9.07,9.1,108000.0,6.3348,6.3558,6.3279,6.3488,108000.0
2008-09-11 13:00:00,9.1,9.11,9.08,9.1,109600.0,6.3488,6.3558,6.3348,6.3488,109600.0
2008-09-11 13:30:00,9.1,9.11,9.09,9.09,133600.0,6.3488,6.3558,6.3418,6.3418,133600.0
2008-09-11 14:00:00,9.09,9.13,9.08,9.12,83600.0,6.3418,6.3697,6.3348,6.3627,83600.0
2008-09-11 14:30:00,9.13,9.17,9.11,9.15,158400.0,6.3697,6.3976,6.3558,6.3837,158400.0
2008-09-11 15:00:00,9.15,9.19,9.15,9.17,176000.0,6.3837,6.4116,6.3837,6.3976,176000.0
2008-09-11 15:30:00,9.17,9.2,9.15,9.2,186800.0,6.3976,6.4186,6.3837,6.4186,186800.0
2008-09-12 09:30:00,9.17,9.25,9.16,9.24,187600.0,6.3976,6.4534,6.3906,6.4465,187600.0
2008-09-12 10:00:00,9.24,9.25,9.2,9.22,144400.0,6.4465,6.4534,6.4186,6.4325,144400.0
2008-09-12 10:30:00,9.22,9.24,9.21,9.22,93600.0,6.4325,6.4465,6.4255,6.4325,93600.0
2008-09-12 11:00:00,9.23,9.25,9.22,9.23,102000.0,6.4395,6.4534,6.4325,6.4395,102000.0
2008-09-12 11:30:00,9.23,9.23,9.22,9.22,96400.0,6.4395,6.4395,6.4325,6.4325,96400.0
2008-09-12 12:00:00,9.22,9.24,9.21,9.22,106400.0,6.4325,6.4465,6.4255,6.4325,106400.0
2008-09-12 12:30:00,9.23,9.23,9.2,9.21,131200.0,6.4395,6.4395,6.4186,6.4255,131200.0
2008-09-12 13:00:00,9.22,9.22,9.21,9.22,76400.0,6.4325,6.4325,6.4255,6.4325,76400.0
2008-09-12 13:30:00,9.22,9.24,9.21,9.24,127200.0,6.4325,6.4465,6.4255,6.4465,127200.0
2008-09-12 14:00:00,9.24,9.29,9.22,9.27,201200.0,6.4465,6.4813,6.4325,6.4674,201200.0
2008-09-12 14:30:00,9.28,9.32,9.27,9.31,192800.0,6.4744,6.5023,6.4674,6.4953,192800.0
2008-09-12 15:00:00,9.31,9.31,9.27,9.28,196000.0,6.4953,6.4953,6.4674,6.4744,196000.0
2008-09-12 15:30:00,9.28,9.31,9.27,9.31,198400.0,6.4744,6.4953,6.4674,6.4953,198400.0
2008-09-15 09:30:00,9.32,9.38,9.18,9.19,75600.0,6.5023,6.5441,6.4046,6.4116,75600.0
2008-09-15 10:00:00,9.2,9.29,9.18,9.28,90800.0,6.4186,6.4813,6.4046,6.4744,90800.0
2008-09-15 10:30:00,9.28,9.34,9.28,9.33,100400.0,6.4744,6.5162,6.4744,6.5093,100400.0
2008-09-15 11:00:00,9.33,9.35,9.32,9.33,100800.0,6.5093,6.5232,6.5023,6.5093,100800.0
2008-09-15 11:30:00,9.34,9.35,9.32,9.34,86000.0,6.5162,6.5232,6.5023,6.5162,86000.0
2008-09-15 12:00:00,9.34,9.37,9.34,9.36,93600.0,6.5162,6.5372,6.5162,6.5302,93600.0
2008-09-15 12:30:00,9.36,9.37,9.34,9.34,85200.0,6.5302,6.5372,6.5162,6.5162,85200.0
2008-09-15 13:00:00,9.34,9.36,9.3,9.3,221200.0,6.5162,6.5302,6.4883,6.4883,221200.0
2008-09-15 13:30:00,9.3,9.31,9.3,9.3,148000.0,6.4883,6.4953,6.4883,6.4883,148000.0
2008-09-15 14:00:00,9.3,9.33,9.3,9.32,242000.0,6.4883,6.5093,6.4883,6.5023,242000.0
2008-09-15 14:30:00,9.32,9.33,9.13,9.33,180000.0,6.5023,6.5093,6.3697,6.5093,180000.0
2008-09-15 15:00:00,9.32,9.32,9.24,9.25,189600.0,6.5023,6.5023,6.4465,6.4534,189600.0
2008-09-15 15:30:00,9.25,9.29,9.24,9.25,200400.0,6.4534,6.4813,6.4465,6.4534,200400.0
2008-09-16 09:30:00,9.19,9.27,9.16,9.18,157600.0,6.4116,6.4674,6.3906,6.4046,157600.0
2008-09-16 10:00:00,9.18,9.21,9.12,9.21,194400.0,6.4046,6.4255,6.3627,6.4255,194400.0
2008-09-16 10:30:00,9.21,9.24,9.17,9.22,188800.0,6.4255,6.4465,6.3976,6.4325,188800.0
2008-09-16 11:00:00,9.22,9.23,9.19,9.19,146400.0,6.4325,6.4395,6.4116,6.4116,146400.0
2008-09-16 11:30:00,9.19,9.2,9.18,9.19,95200.0,6.4116,6.4186,6.4046,6.4116,95200.0
2008-09-16 12:00:00,9.19,9.21,9.18,9.19,100000.0,6.4116,6.4255,6.4046,6.4116,100000.0
2008-09-16 12:30:00,9.19,9.19,9.14,9.15,142800.0,6.4116,6.4116,6.3767,6.3837,142800.0
2008-09-16 13:00:00,9.15,9.2,9.13,9.17,84000.0,6.3837,6.4186,6.3697,6.3976,84000.0
2008-09-16 13:30:00,9.17,9.17,9.13,9.13,92000.0,6.3976,6.3976,6.3697,6.3697,92000.0
2008-09-16 14:00:00,9.13,9.13,9.05,9.1,178800.0,6.3697,6.3697,6.3139,6.3488,178800.0
2008-09-16 14:30:00,9.1,9.21,9.07,9.19,179600.0,6.3488,6.4255,6.3279,6.4116,179600.0
2008-09-16 15:00:00,9.18,9.18,9.12,9.13,255600.0,6.4046,6.4046,6.3627,6.3697,255600.0
2008-09-16 15:30:00,9.13,9.17,9.12,9.15,530800.0,6.3697,6.3976,6.3627,6.3837,530800.0
2008-09-17 09:30:00,9.06,9.1,9.04,9.05,121200.0,6.3209,6.3488,6.3069,6.3139,121200.0
2008-09-17 10:00:00,9.06,9.09,9.05,9.07,72800.0,6.3209,6.3418,6.3139,6.3279,72800.0
2008-09-17 10:30:00,9.07,9.09,9.03,9.03,103600.0,6.3279,6.3418,6.3,6.3,103600.0
2008-09-17 11:00:00,9.03,9.04,9.0,9.01,72000.0,6.3,6.3069,6.279,6.286,72000.0
2008-09-17 11:30:00,9.0,9.03,8.99,9.0,88400.0,6.279,6.3,6.272,6.279,88400.0
2008-09-17 12:00:00,8.99,9.03,8.97,9.01,94000.0,6.272,6.3,6.2581,6.286,94000.0
2008-09-17 12:30:00,9.01,9.06,9.01,9.04,65200.0,6.286,6.3209,6.286,6.3069,65200.0
2008-09-17 13:00:00,9.04,9.05,8.99,8.99,45600.0,6.3069,6.3139,6.272,6.272,45600.0
2008-09-17 13:30:00,8.99,9.0,8.97,8.98,81200.0,6.272,6.279,6.2581,6.2651,81200.0
2008-09-17 14:00:00,8.99,9.02,8.96,9.0,112800.0,6.272,6.293,6.2511,6.279,112800.0
2008-09-17 14:30:00,9.0,9.03,8.98,9.01,122400.0,6.279,6.3,6.2651,6.286,122400.0
2008-09-17 15:00:00,9.01,9.05,8.98,8.98,164800.0,6.286,6.3139,6.2651,6.2651,164800.0
2008-09-17 15:30:00,8.98,8.98,8.89,8.89,312800.0,6.2651,6.2651,6.2023,6.2023,312800.0
2008-09-18 09:30:00,8.96,8.96,8.86,8.89,97600.0,6.2511,6.2511,6.1813,6.2023,97600.0
2008-09-18 10:00:00,8.89,8.93,8.82,8.85,152000.0,6.2023,6.2302,6.1534,6.1744,152000.0
2008-09-18 10:30:00,8.85,8.88,8.83,8.83,88000.0,6.1744,6.1953,6.1604,6.1604,88000.0
2008-09-18 11:00:00,8.83,8.88,8.81,8.86,159600.0,6.1604,6.1953,6.1465,6.1813,159600.0
2008-09-18 11:30:00,8.86,8.88,8.81,8.84,119200.0,6.1813,6.1953,6.1465,6.1674,119200.0
2008-09-18 12:00:00,8.84,8.89,8.84,8.89,113600.0,6.1674,6.2023,6.1674,6.2023,113600.0
2008-09-18 12:30:00,8.88,8.9,8.84,8.86,176400.0,6.1953,6.2093,6.1674,6.1813,176400.0
2008-09-18 13:00:00,8.86,8.93,8.86,8.92,156400.0,6.1813,6.2302,6.1813,6.2232,156400.0
2008-09-18 13:30:00,8.92,8.96,8.9,8.9,232000.0,6.2232,6.2511,6.2093,6.2093,232000.0
2008-09-18 14:00:00,8.91,8.92,8.88,8.91,176400.0,6.2162,6.2232,6.1953,6.2162,176400.0
2008-09-18 14:30:00,8.9,8.9,8.88,8.9,337200.0,6.2093,6.2093,6.1953,6.2093,337200.0
2008-09-18 15:00:00,8.9,8.95,8.89,8.94,272400.0,6.2093,6.2441,6.2023,6.2372,272400.0
2008-09-18 15:30:00,8.94,9.06,8.93,9.01,310400.0,6.2372,6.3209,6.2302,6.286,310400.0
2008-09-19 09:30:00,9.15,9.31,8.94,9.11,360800.0,6.3837,6.4953,6.2372,6.3558,360800.0
2008-09-19 10:00:00,9.1,9.15,8.95,8.99,176800.0,6.3488,6.3837,6.2441,6.272,176800.0
2008-09-19 10:30:00,8.98,9.06,8.98,9.05,86400.0,6.2651,6.3209,6.2651,6.3139,86400.0
2008-09-19 11:00:00,9.04,9.12,9.04,9.06,98000.0,6.3069,6.3627,6.3069,6.3209,98000.0
2008-09-19 11:30:00,9.06,9.12,9.06,9.09,84800.0,6.3209,6.3627,6.3209,6.3418,84800.0
2008-09-19 12:00:00,9.09,9.13,9.08,9.11,152000.0,6.3418,6.3697,6.3348,6.3558,152000.0
2008-09-19 12:30:00,9.11,9.11,9.05,9.1,132000.0,6.3558,6.3558,6.3139,6.3488,132000.0
2008-09-19 13:00:00,9.1,9.13,9.03,9.11,178400.0,6.3488,6.3697,6.3,6.3558,178400.0
2008-09-19 13:30:00,9.12,9.15,9.03,9.05,140800.0,6.3627,6.3837,6.3,6.3139,140800.0
2008-09-19 14:00:00,9.05,9.07,9.02,9.05,97600.0,6.3139,6.3279,6.293,6.3139,97600.0
2008-09-19 14:30:00,9.05,9.08,9.04,9.07,103200.0,6.3139,6.3348,6.3069,6.3279,103200.0
2008-09-19 15:00:00,9.08,9.12,9.05,9.1,156000.0,6.3348,6.3627,6.3139,6.3488,156000.0
2008-09-19 15:30:00,9.1,9.13,9.07,9.1,313600.0,6.3488,6.3697,6.3279,6.3488,313600.0
2008-09-22 09:30:00,9.02,9.17,8.93,9.15,80400.0,6.293,6.3976,6.2302,6.3837,80400.0
2008-09-22 10:00:00,9.15,9.17,8.99,9.01,89600.0,6.3837,6.3976,6.272,6.286,89600.0
2008-09-22 10:30:00,9.0,9.01,8.97,8.97,80800.0,6.279,6.286,6.2581,6.2581,80800.0
2008-09-22 11:00:00,8.97,8.97,8.93,8.95,92000.0,6.2581,6.2581,6.2302,6.2441,92000.0
2008-09-22 11:30:00,8.94,8.96,8.92,8.94,62400.0,6.2372,6.2511,6.2232,6.2372,62400.0
2008-09-22 12:00:00,8.95,8.95,8.91,8.93,59600.0,6.2441,6.2441,6.2162,6.2302,59600.0
2008-09-22 12:30:00,8.93,8.96,8.93,8.96,52000.0,6.2302,6.2511,6.2302,6.2511,52000.0
2008-09-22 13:00:00,8.96,8.96,8.93,8.95,59600.0,6.2511,6.2511,6.2302,6.2441,59600.0
2008-09-22 13:30:00,8.95,8.95,8.93,8.93,64800.0,6.2441,6.2441,6.2302,6.2302,64800.0
2008-09-22 14:00:00,8.93,8.94,8.88,8.93,153600.0,6.2302,6.2372,6.1953,6.2302,153600.0
2008-09-22 14:30:00,8.93,8.95,8.89,8.92,144000.0,6.2302,6.2441,6.2023,6.2232,144000.0
2008-09-22 15:00:00,8.92,8.93,8.89,8.9,120000.0,6.2232,6.2302,6.2023,6.2093,120000.0
2008-09-22 15:30:00,8.9,8.94,8.86,8.88,254000.0,6.2093,6.2372,6.1813,6.1953,254000.0
2008-09-23 09:30:00,8.87,8.97,8.82,8.93,66400.0,6.1883,6.2581,6.1534,6.2302,66400.0
2008-09-23 10:00:00,8.94,8.99,8.91,8.99,62400.0,6.2372,6.272,6.2162,6.272,62400.0
2008-09-23 10:30:00,8.99,8.99,8.9,8.9,66800.0,6.272,6.272,6.2093,6.2093,66800.0
2008-09-23 11:00:00,8.9,8.95,8.9,8.95,41600.0,6.2093,6.2441,6.2093,6.2441,41600.0
2008-09-23 11:30:00,8.96,8.96,8.93,8.94,49200.0,6.2511,6.2511,6.2302,6.2372,49200.0
2008-09-23 12:00:00,8.94,8.94,8.9,8.93,44400.0,6.2372,6.2372,6.2093,6.2302,44400.0
2008-09-23 12:30:00,8.94,8.95,8.92,8.93,46800.0,6.2372,6.2441,6.2232,6.2302,46800.0
2008-09-23 13:00:00,8.93,8.93,8.89,8.92,54400.0,6.2302,6.2302,6.2023,6.2232,54400.0
2008-09-23 13:30:00,8.92,8.92,8.88,8.88,74000.0,6.2232,6.2232,6.1953,6.1953,74000.0
2008-09-23 14:00:00,8.88,8.89,8.88,8.88,77200.0,6.1953,6.2023,6.1953,6.1953,77200.0
2008-09-23 14:30:00,8.89,8.89,8.88,8.88,76000.0,6.2023,6.2023,6.1953,6.1953,76000.0
2008-09-23 15:00:00,8.88,8.89,8.88,8.88,123200.0,6.1953,6.2023,6.1953,6.1953,123200.0
2008-09-23 15:30:00,8.88,8.88,8.82,8.86,318400.0,6.1953,6.1953,6.1534,6.1813,318400.0
2008-09-24 09:30:00,8.85,8.92,8.77,8.78,91200.0,6.1744,6.2232,6.1186,6.1255,91200.0
2008-09-24 10:00:00,8.77,8.81,8.77,8.8,83600.0,6.1186,6.1465,6.1186,6.1395,83600.0
2008-09-24 10:30:00,8.8,8.81,8.79,8.81,79200.0,6.1395,6.1465,6.1325,6.1465,79200.0
2008-09-24 11:00:00,8.81,8.81,8.73,8.74,75600.0,6.1465,6.1465,6.0907,6.0976,75600.0
2008-09-24 11:30:00,8.75,8.76,8.71,8.75,60800.0,6.1046,6.1116,6.0767,6.1046,60800.0
2008-09-24 12:00:00,8.75,8.78,8.74,8.75,72800.0,6.1046,6.1255,6.0976,6.1046,72800.0
2008-09-24 12:30:00,8.75,8.77,8.75,8.77,46400.0,6.1046,6.1186,6.1046,6.1186,46400.0
2008-09-24 13:00:00,8.76,8.79,8.76,8.76,66400.0,6.1116,6.1325,6.1116,6.1116,66400.0
2008-09-24 13:30:00,8.77,8.79,8.76,8.77,53600.0,6.1186,6.1325,6.1116,6.1186,53600.0
2008-09-24 14:00:00,8.78,8.79,8.74,8.74,122800.0,6.1255,6.1325,6.0976,6.0976,122800.0
2008-09-24 14:30:00,8.74,8.76,8.7,8.72,197200.0,6.0976,6.1116,6.0697,6.0837,197200.0
2008-09-24 15:00:00,8.72,8.76,8.71,8.76,129200.0,6.0837,6.1116,6.0767,6.1116,129200.0
2008-09-24 15:30:00,8.76,8.78,8.74,8.76,214000.0,6.1116,6.1255,6.0976,6.1116,214000.0
2008-09-25 09:30:00,8.73,8.9,8.65,8.85,255600.0,6.0907,6.2093,6.0348,6.1744,255600.0
2008-09-25 10:00:00,8.85,8.93,8.84,8.9,134800.0,6.1744,6.2302,6.1674,6.2093,134800.0
2008-09-25 10:30:00,8.9,8.9,8.87,8.88,96800.0,6.2093,6.2093,6.1883,6.1953,96800.0
2008-09-25 11:00:00,8.88,8.89,8.87,8.87,86000.0,6.1953,6.2023,6.1883,6.1883,86000.0
2008-09-25 11:30:00,8.87,8.9,8.83,8.83,115200.0,6.1883,6.2093,6.1604,6.1604,115200.0
2008-09-25 12:00:00,8.83,8.83,8.79,8.79,75200.0,6.1604,6.1604,6.1325,6.1325,75200.0
2008-09-25 12:30:00,8.79,8.82,8.79,8.81,74400.0,6.1325,6.1534,6.1325,6.1465,74400.0
2008-09-25 13:00:00,8.81,8.83,8.78,8.81,100800.0,6.1465,6.1604,6.1255,6.1465,100800.0
2008-09-25 13:30:00,8.8,8.85,8.8,8.83,73600.0,6.1395,6.1744,6.1395,6.1604,73600.0
2008-09-25 14:00:00,8.83,8.83,8.79,8.79,71600.0,6.1604,6.1604,6.1325,6.1325,71600.0
2008-09-25 14:30:00,8.79,8.84,8.79,8.84,109200.0,6.1325,6.1674,6.1325,6.1674,109200.0
2008-09-25 15:00:00,8.85,8.85,8.82,8.82,284000.0,6.1744,6.1744,6.1534,6.1534,284000.0
2008-09-25 15:30:00,8.83,8.84,8.8,8.84,253200.0,6.1604,6.1674,6.1395,6.1674,253200.0
2008-09-26 09:30:00,8.8,8.9,8.76,8.88,161600.0,6.1395,6.2093,6.1116,6.1953,161600.0
2008-09-26 10:00:00,8.88,8.92,8.88,8.89,90800.0,6.1953,6.2232,6.1953,6.2023,90800.0
2008-09-26 10:30:00,8.88,8.94,8.88,8.94,98000.0,6.1953,6.2372,6.1953,6.2372,98000.0
2008-09-26 11:00:00,8.94,8.96,8.91,8.95,102000.0,6.2372,6.2511,6.2162,6.2441,102000.0
2008-09-26 11:30:00,8.96,9.01,8.95,8.99,184000.0,6.2511,6.286,6.2441,6.272,184000.0
2008-09-26 12:00:00,8.99,9.02,8.97,9.02,70800.0,6.272,6.293,6.2581,6.293,70800.0
2008-09-26 12:30:00,9.02,9.02,8.98,8.99,62400.0,6.293,6.293,6.2651,6.272,62400.0
2008-09-26 13:00:00,8.99,9.02,8.99,9.01,74800.0,6.272,6.293,6.272,6.286,74800.0
2008-09-26 13:30:00,9.01,9.02,8.97,8.99,88400.0,6.286,6.293,6.2581,6.272,88400.0
2008-09-26 14:00:00,8.98,9.02,8.96,8.99,175600.0,6.2651,6.293,6.2511,6.272,175600.0
2008-09-26 14:30:00,8.98,9.04,8.97,9.01,240000.0,6.2651,6.3069,6.2581,6.286,240000.0
2008-09-26 15:00:00,9.0,9.11,9.0,9.09,184800.0,6.279,6.3558,6.279,6.3418,184800.0
2008-09-26 15:30:00,9.09,9.13,9.04,9.11,317200.0,6.3418,6.3697,6.3069,6.3558,317200.0
2008-09-29 09:30:00,9.04,9.18,9.04,9.11,122000.0,6.3069,6.4046,6.3069,6.3558,122000.0
2008-09-29 10:00:00,9.13,9.15,9.06,9.11,120800.0,6.3697,6.3837,6.3209,6.3558,120800.0
2008-09-29 10:30:00,9.12,9.16,9.11,9.12,90000.0,6.3627,6.3906,6.3558,6.3627,90000.0
2008-09-29 11:00:00,9.12,9.13,9.11,9.12,93600.0,6.3627,6.3697,6.3558,6.3627,93600.0
2008-09-29 11:30:00,9.12,9.16,9.12,9.14,102800.0,6.3627,6.3906,6.3627,6.3767,102800.0
2008-09-29 12:00:00,9.14,9.14,9.05,9.06,80800.0,6.3767,6.3767,6.3139,6.3209,80800.0
2008-09-29 12:30:00,9.05,9.14,9.05,9.1,121600.0,6.3139,6.3767,6.3139,6.3488,121600.0
2008-09-29 13:00:00,9.1,9.14,9.07,9.13,95600.0,6.3488,6.3767,6.3279,6.3697,95600.0
2008-09-29 13:30:00,9.13,9.18,9.05,9.13,268000.0,6.3697,6.4046,6.3139,6.3697,268000.0
2008-09-29 14:00:00,9.13,9.19,9.11,9.15,242000.0,6.3697,6.4116,6.3558,6.3837,242000.0
2008-09-29 14:30:00,9.14,9.15,9.09,9.1,146400.0,6.3767,6.3837,6.3418,6.3488,146400.0
2008-09-29 15:00:00,9.11,9.12,9.0,9.02,231600.0,6.3558,6.3627,6.279,6.293,231600.0
2008-09-29 15:30:00,9.02,9.09,8.99,9.06,370800.0,6.293,6.3418,6.272,6.3209,370800.0
2008-09-30 09:30:00,9.22,9.22,9.01,9.02,311600.0,6.4325,6.4325,6.286,6.293,311600.0
2008-09-30 10:00:00,9.02,9.04,8.99,8.99,75200.0,6.293,6.3069,6.272,6.272,75200.0
2008-09-30 10:30:00,8.99,9.02,8.98,9.0,61600.0,6.272,6.293,6.2651,6.279,61600.0
2008-09-30 11:00:00,9.0,9.02,8.99,9.02,299600.0,6.279,6.293,6.272,6.293,299600.0
2008-09-30 11:30:00,9.02,9.03,8.99,8.99,90800.0,6.293,6.3,6.272,6.272,90800.0
2008-09-30 12:00:00,9.0,9.01,8.99,9.01,240400.0,6.279,6.286,6.272,6.286,240400.0
2008-09-30 12:30:00,9.01,9.03,8.97,8.97,252000.0,6.286,6.3,6.2581,6.2581,252000.0
2008-09-30 13:00:00,8.97,8.98,8.94,8.96,154800.0,6.2581,6.2651,6.2372,6.2511,154800.0
2008-09-30 13:30:00,8.96,8.97,8.93,8.94,208400.0,6.2511,6.2581,6.2302,6.2372,208400.0
2008-09-30 14:00:00,8.94,8.99,8.93,8.97,269200.0,6.2372,6.272,6.2302,6.2581,269200.0
2008-09-30 14:30:00,8.98,9.03,8.97,8.99,333600.0,6.2651,6.3,6.2581,6.272,333600.0
2008-09-30 15:00:00,8.99,8.99,8.93,8.97,242800.0,6.272,6.272,6.2302,6.2581,242800.0
2008-09-30 15:30:00,8.97,9.13,8.96,9.05,694400.0,6.2581,6.3697,6.2511,6.3139,694400.0
2008-10-01 09:30:00,8.97,9.15,8.97,9.14,68800.0,6.2581,6.3837,6.2581,6.3767,68800.0
2008-10-01 10:00:00,9.14,9.21,9.12,9.2,108000.0,6.3767,6.4255,6.3627,6.4186,108000.0
2008-10-01 10:30:00,9.2,9.25,9.2,9.24,122800.0,6.4186,6.4534,6.4186,6.4465,122800.0
2008-10-01 11:00:00,9.24,9.24,9.21,9.24,70800.0,6.4465,6.4465,6.4255,6.4465,70800.0
2008-10-01 11:30:00,9.24,9.27,9.24,9.25,54400.0,6.4465,6.4674,6.4465,6.4534,54400.0
2008-10-01 12:00:00,9.25,9.26,9.2,9.2,72800.0,6.4534,6.4604,6.4186,6.4186,72800.0
2008-10-01 12:30:00,9.2,9.22,9.18,9.18,97200.0,6.4186,6.4325,6.4046,6.4046,97200.0
2008-10-01 13:00:00,9.18,9.18,9.14,9.15,104000.0,6.4046,6.4046,6.3767,6.3837,104000.0
2008-10-01 13:30:00,9.15,9.24,9.14,9.21,162400.0,6.3837,6.4465,6.3767,6.4255,162400.0
2008-10-01 14:00:00,9.22,9.23,9.18,9.19,151600.0,6.4325,6.4395,6.4046,6.4116,151600.0
2008-10-01 14:30:00,9.19,9.2,9.15,9.19,155200.0,6.4116,6.4186,6.3837,6.4116,155200.0
2008-10-01 15:00:00,9.19,9.23,9.18,9.23,116800.0,6.4116,6.4395,6.4046,6.4395,116800.0
2008-10-01 15:30:00,9.23,9.26,9.21,9.25,243600.0,6.4395,6.4604,6.4255,6.4534,243600.0
2008-10-02 09:30:00,9.27,9.34,9.17,9.27,204000.0,6.4674,6.5162,6.3976,6.4674,204000.0
2008-10-02 10:00:00,9.26,9.31,9.23,9.3,103200.0,6.4604,6.4953,6.4395,6.4883,103200.0
2008-10-02 10:30:00,9.3,9.31,9.26,9.27,98400.0,6.4883,6.4953,6.4604,6.4674,98400.0
2008-10-02 11:00:00,9.27,9.28,9.22,9.24,61600.0,6.4674,6.4744,6.4325,6.4465,61600.0
2008-10-02 11:30:00,9.23,9.24,9.21,9.22,198400.0,6.4395,6.4465,6.4255,6.4325,198400.0
2008-10-02 12:00:00,9.22,9.24,9.21,9.24,49200.0,6.4325,6.4465,6.4255,6.4465,49200.0
2008-10-02 12:30:00,9.23,9.25,9.21,9.24,252400.0,6.4395,6.4534,6.4255,6.4465,252400.0
2008-10-02 13:00:00,9.23,9.25,9.2,9.23,54400.0,6.4395,6.4534,6.4186,6.4395,54400.0
2008-10-02 13:30:00,9.22,9.24,9.2,9.22,73600.0,6.4325,6.4465,6.4186,6.4325,73600.0
2008-10-02 14:00:00,9.22,9.23,9.17,9.2,136000.0,6.4325,6.4395,6.3976,6.4186,136000.0
2008-10-02 14:30:00,9.2,9.23,9.19,9.23,112000.0,6.4186,6.4395,6.4116,6.4395,112000.0
2008-10-02 15:00:00,9.23,9.24,9.18,9.18,135200.0,6.4395,6.4465,6.4046,6.4046,135200.0
2008-10-02 15:30:00,9.18,9.24,9.18,9.22,266400.0,6.4046,6.4465,6.4046,6.4325,266400.0
2008-10-03 09:30:00,9.28,9.28,9.19,9.23,134800.0,6.4744,6.4744,6.4116,6.4395,134800.0
2008-10-03 10:00:00,9.24,9.24,9.18,9.22,94800.0,6.4465,6.4465,6.4046,6.4325,94800.0
2008-10-03 10:30:00,9.22,9.24,9.19,9.21,150800.0,6.4325,6.4465,6.4116,6.4255,150800.0
2008-10-03 11:00:00,9.21,9.24,9.19,9.19,69600.0,6.4255,6.4465,6.4116,6.4116,69600.0
2008-10-03 11:30:00,9.19,9.21,9.18,9.19,65600.0,6.4116,6.4255,6.4046,6.4116,65600.0
2008-10-03 12:00:00,9.19,9.19,9.1,9.13,79600.0,6.4116,6.4116,6.3488,6.3697,79600.0
2008-10-03 12:30:00,9.13,9.21,9.13,9.17,60400.0,6.3697,6.4255,6.3697,6.3976,60400.0
2008-10-03 13:00:00,9.18,9.2,9.13,9.17,85200.0,6.4046,6.4186,6.3697,6.3976,85200.0
2008-10-03 13:30:00,9.18,9.18,9.1,9.12,141600.0,6.4046,6.4046,6.3488,6.3627,141600.0
2008-10-03 14:00:00,9.12,9.18,9.12,9.15,87200.0,6.3627,6.4046,6.3627,6.3837,87200.0
2008-10-03 14:30:00,9.15,9.17,9.14,9.15,107600.0,6.3837,6.3976,6.3767,6.3837,107600.0
2008-10-03 15:00:00,9.15,9.18,9.14,9.14,136800.0,6.3837,6.4046,6.3767,6.3767,136800.0
2008-10-03 15:30:00,9.14,9.14,9.09,9.13,198400.0,6.3767,6.3767,6.3418,6.3697,198400.0
2008-10-06 09:30:00,8.99,9.12,8.92,8.93,142400.0,6.272,6.3627,6.2232,6.2302,142400.0
2008-10-06 10:00:00,8.91,8.96,8.83,8.86,152400.0,6.2162,6.2511,6.1604,6.1813,152400.0
2008-10-06 10:30:00,8.87,8.87,8.71,8.72,121200.0,6.1883,6.1883,6.0767,6.0837,121200.0
2008-10-06 11:00:00,8.71,8.8,8.68,8.78,120000.0,6.0767,6.1395,6.0558,6.1255,120000.0
2008-10-06 11:30:00,8.78,8.78,8.68,8.71,90000.0,6.1255,6.1255,6.0558,6.0767,90000.0
2008-10-06 12:00:00,8.72,8.74,8.7,8.72,126000.0,6.0837,6.0976,6.0697,6.0837,126000.0
2008-10-06 12:30:00,8.72,8.72,8.67,8.68,122000.0,6.0837,6.0837,6.0488,6.0558,122000.0
2008-10-06 13:00:00,8.68,8.75,8.68,8.72,73200.0,6.0558,6.1046,6.0558,6.0837,73200.0
2008-10-06 13:30:00,8.72,8.72,8.68,8.7,84800.0,6.0837,6.0837,6.0558,6.0697,84800.0
2008-10-06 14:00:00,8.7,8.7,8.57,8.57,125600.0,6.0697,6.0697,5.979,5.979,125600.0
2008-10-06 14:30:00,8.58,8.61,8.54,8.6,184000.0,5.986,6.0069,5.9581,6.0,184000.0
2008-10-06 15:00:00,8.59,8.76,8.56,8.72,191200.0,5.993,6.1116,5.972,6.0837,191200.0
2008-10-06 15:30:00,8.73,8.75,8.69,8.73,300400.0,6.0907,6.1046,6.0627,6.0907,300400.0
2008-10-07 09:30:00,8.8,8.82,8.69,8.77,123200.0,6.1395,6.1534,6.0627,6.1186,123200.0
2008-10-07 10:00:00,8.76,8.84,8.71,8.84,586400.0,6.1116,6.1674,6.0767,6.1674,586400.0
2008-10-07 10:30:00,8.85,8.85,8.72,8.74,78800.0,6.1744,6.1744,6.0837,6.0976,78800.0
2008-10-07 11:00:00,8.72,8.74,8.7,8.73,66800.0,6.0837,6.0976,6.0697,6.0907,66800.0
2008-10-07 11:30:00,8.73,8.78,8.73,8.75,30800.0,6.0907,6.1255,6.0907,6.1046,30800.0
2008-10-07 12:00:00,8.74,8.75,8.66,8.67,50800.0,6.0976,6.1046,6.0418,6.0488,50800.0
2008-10-07 12:30:00,8.68,8.68,8.61,8.62,96400.0,6.0558,6.0558,6.0069,6.0139,96400.0
2008-10-07 13:00:00,8.63,8.69,8.62,8.62,144800.0,6.0209,6.0627,6.0139,6.0139,144800.0
2008-10-07 13:30:00,8.62,8.63,8.56,8.57,220400.0,6.0139,6.0209,5.972,5.979,220400.0
2008-10-07 14:00:00,8.57,8.68,8.57,8.67,241600.0,5.979,6.0558,5.979,6.0488,241600.0
2008-10-07 14:30:00,8.67,8.7,8.63,8.64,174800.0,6.0488,6.0697,6.0209,6.0279,174800.0
2008-10-07 15:00:00,8.65,8.67,8.6,8.63,260400.0,6.0348,6.0488,6.0,6.0209,260400.0
2008-10-07 15:30:00,8.63,8.7,8.63,8.67,476400.0,6.0209,6.0697,6.0209,6.0488,476400.0
2008-10-08 09:30:00,8.53,8.61,8.45,8.53,326000.0,5.9511,6.0069,5.8953,5.9511,326000.0
2008-10-08 10:00:00,8.53,8.59,8.4,8.42,246800.0,5.9511,5.993,5.8604,5.8744,246800.0
2008-10-08 10:30:00,8.43,8.49,8.34,8.38,560800.0,5.8814,5.9232,5.8186,5.8465,560800.0
2008-10-08 11:00:00,8.38,8.38,8.29,8.34,238400.0,5.8465,5.8465,5.7837,5.8186,238400.0
2008-10-08 11:30:00,8.33,8.36,8.22,8.27,286800.0,5.8116,5.8325,5.7348,5.7697,286800.0
2008-10-08 12:00:00,8.26,8.26,8.15,8.15,217600.0,5.7627,5.7627,5.686,5.686,217600.0
2008-10-08 12:30:00,8.16,8.27,8.14,8.19,220000.0,5.693,5.7697,5.679,5.7139,220000.0
2008-10-08 13:00:00,8.19,8.32,8.18,8.3,298000.0,5.7139,5.8046,5.7069,5.7907,298000.0
2008-10-08 13:30:00,8.29,8.32,8.24,8.31,242000.0,5.7837,5.8046,5.7488,5.7976,242000.0
2008-10-08 14:00:00,8.32,8.4,8.3,8.39,249600.0,5.8046,5.8604,5.7907,5.8534,249600.0
2008-10-08 14:30:00,8.39,8.46,8.36,8.45,201600.0,5.8534,5.9023,5.8325,5.8953,201600.0
2008-10-08 15:00:00,8.45,8.53,8.41,8.51,302000.0,5.8953,5.9511,5.8674,5.9372,302000.0
2008-10-08 15:30:00,8.51,8.56,8.35,8.36,358000.0,5.9372,5.972,5.8255,5.8325,358000.0
2008-10-09 09:30:00,8.33,8.48,8.27,8.39,174000.0,5.8116,5.9162,5.7697,5.8534,174000.0
2008-10-09 10:00:00,8.38,8.42,8.29,8.31,204800.0,5.8465,5.8744,5.7837,5.7976,204800.0
2008-10-09 10:30:00,8.31,8.33,8.26,8.31,305200.0,5.7976,5.8116,5.7627,5.7976,305200.0
2008-10-09 11:00:00,8.31,8.34,8.26,8.31,363200.0,5.7976,5.8186,5.7627,5.7976,363200.0
2008-10-09 11:30:00,8.33,8.35,8.29,8.29,267200.0,5.8116,5.8255,5.7837,5.7837,267200.0
2008-10-09 12:00:00,8.31,8.36,8.26,8.34,150800.0,5.7976,5.8325,5.7627,5.8186,150800.0
2008-10-09 12:30:00,8.34,8.38,8.32,8.33,126800.0,5.8186,5.8465,5.8046,5.8116,126800.0
2008-10-09 13:00:00,8.33,8.38,8.29,8.31,90000.0,5.8116,5.8465,5.7837,5.7976,90000.0
2008-10-09 13:30:00,8.31,8.31,8.25,8.26,93200.0,5.7976,5.7976,5.7558,5.7627,93200.0
2008-10-09 14:00:00,8.25,8.31,8.25,8.28,124800.0,5.7558,5.7976,5.7558,5.7767,124800.0
2008-10-09 14:30:00,8.28,8.31,8.26,8.27,231600.0,5.7767,5.7976,5.7627,5.7697,231600.0
2008-10-09 15:00:00,8.27,8.28,8.19,8.21,370800.0,5.7697,5.7767,5.7139,5.7279,370800.0
2008-10-09 15:30:00,8.21,8.21,8.02,8.08,548800.0,5.7279,5.7279,5.5953,5.6372,548800.0
2008-10-10 09:30:00,7.93,8.0,7.64,7.85,326400.0,5.5325,5.5814,5.3302,5.4767,326400.0
2008-10-10 10:00:00,7.88,8.0,7.74,7.89,345600.0,5.4976,5.5814,5.4,5.5046,345600.0
2008-10-10 10:30:00,7.88,7.92,7.73,7.75,314800.0,5.4976,5.5255,5.393,5.4069,314800.0
2008-10-10 11:00:00,7.75,7.76,7.55,7.56,380000.0,5.4069,5.4139,5.2674,5.2744,380000.0
2008-10-10 11:30:00,7.56,7.61,7.5,7.52,274400.0,5.2744,5.3093,5.2325,5.2465,274400.0
2008-10-10 12:00:00,7.51,7.52,7.42,7.43,355200.0,5.2395,5.2465,5.1767,5.1837,355200.0
2008-10-10 12:30:00,7.43,7.52,7.41,7.48,190000.0,5.1837,5.2465,5.1697,5.2186,190000.0
2008-10-10 13:00:00,7.49,7.53,7.44,7.51,346400.0,5.2255,5.2534,5.1907,5.2395,346400.0
2008-10-10 13:30:00,7.53,7.55,7.43,7.47,1380000.0,5.2534,5.2674,5.1837,5.2116,1380000.0
2008-10-10 14:00:00,7.48,7.54,7.44,7.48,217600.0,5.2186,5.2604,5.1907,5.2186,217600.0
2008-10-10 14:30:00,7.46,7.57,7.44,7.53,210800.0,5.2046,5.2814,5.1907,5.2534,210800.0
2008-10-10 15:00:00,7.53,8.1,7.52,8.08,724800.0,5.2534,5.6511,5.2465,5.6372,724800.0
2008-10-10 15:30:00,8.07,8.28,8.05,8.09,877200.0,5.6302,5.7767,5.6162,5.6441,877200.0
2008-10-13 09:30:00,8.3,8.51,8.21,8.51,199600.0,5.7907,5.9372,5.7279,5.9372,199600.0
2008-10-13 10:00:00,8.52,8.53,8.31,8.34,134000.0,5.9441,5.9511,5.7976,5.8186,134000.0
2008-10-13 10:30:00,8.33,8.37,8.29,8.31,212800.0,5.8116,5.8395,5.7837,5.7976,212800.0
2008-10-13 11:00:00,8.31,8.32,8.27,8.31,102000.0,5.7976,5.8046,5.7697,5.7976,102000.0
2008-10-13 11:30:00,8.31,8.33,8.29,8.31,65600.0,5.7976,5.8116,5.7837,5.7976,65600.0
2008-10-13 12:00:00,8.31,8.36,8.3,8.34,80800.0,5.7976,5.8325,5.7907,5.8186,80800.0
2008-10-13 12:30:00,8.34,8.36,8.33,8.36,27600.0,5.8186,5.8325,5.8116,5.8325,27600.0
2008-10-13 13:00:00,8.35,8.37,8.33,8.36,102400.0,5.8255,5.8395,5.8116,5.8325,102400.0
2008-10-13 13:30:00,8.36,8.39,8.33,8.36,94400.0,5.8325,5.8534,5.8116,5.8325,94400.0
2008-10-13 14:00:00,8.36,8.4,8.35,8.36,102800.0,5.8325,5.8604,5.8255,5.8325,102800.0
2008-10-13 14:30:00,8.36,8.44,8.35,8.44,168000.0,5.8325,5.8883,5.8255,5.8883,168000.0
2008-10-13 15:00:00,8.44,8.47,8.36,8.46,308400.0,5.8883,5.9093,5.8325,5.9023,308400.0
2008-10-13 15:30:00,8.46,8.51,8.41,8.5,323200.0,5.9023,5.9372,5.8674,5.9302,323200.0
2008-10-14 09:30:00,8.63,8.81,8.59,8.6,221600.0,6.0209,6.1465,5.993,6.0,221600.0
2008-10-14 10:00:00,8.59,8.65,8.48,8.52,173600.0,5.993,6.0348,5.9162,5.9441,173600.0
2008-10-14 10:30:00,8.53,8.53,8.38,8.47,111600.0,5.9511,5.9511,5.8465,5.9093,111600.0
2008-10-14 11:00:00,8.46,8.51,8.44,8.49,264000.0,5.9023,5.9372,5.8883,5.9232,264000.0
2008-10-14 11:30:00,8.49,8.49,8.42,8.42,119200.0,5.9232,5.9232,5.8744,5.8744,119200.0
2008-10-14 12:00:00,8.42,8.49,8.4,8.47,74800.0,5.8744,5.9232,5.8604,5.9093,74800.0
2008-10-14 12:30:00,8.47,8.54,8.45,8.47,114000.0,5.9093,5.9581,5.8953,5.9093,114000.0
2008-10-14 13:00:00,8.47,8.48,8.44,8.44,63200.0,5.9093,5.9162,5.8883,5.8883,63200.0
2008-10-14 13:30:00,8.44,8.49,8.4,8.41,455600.0,5.8883,5.9232,5.8604,5.8674,455600.0
2008-10-14 14:00:00,8.41,8.45,8.35,8.4,356400.0,5.8674,5.8953,5.8255,5.8604,356400.0
2008-10-14 14:30:00,8.39,8.42,8.36,8.38,321200.0,5.8534,5.8744,5.8325,5.8465,321200.0
2008-10-14 15:00:00,8.38,8.49,8.36,8.48,520800.0,5.8465,5.9232,5.8325,5.9162,520800.0
2008-10-14 15:30:00,8.48,8.56,8.48,8.51,564800.0,5.9162,5.972,5.9162,5.9372,564800.0
2008-10-15 09:30:00,8.45,8.45,8.16,8.19,89600.0,5.9287,5.9287,5.7252,5.7463,89600.0
2008-10-15 10:00:00,8.19,8.19,8.12,8.15,105200.0,5.7463,5.7463,5.6972,5.7182,105200.0
2008-10-15 10:30:00,8.16,8.21,8.09,8.11,76400.0,5.7252,5.7603,5.6761,5.6901,76400.0
2008-10-15 11:00:00,8.1,8.16,8.1,8.14,50800.0,5.6831,5.7252,5.6831,5.7112,50800.0
2008-10-15 11:30:00,8.15,8.16,8.12,8.14,122400.0,5.7182,5.7252,5.6972,5.7112,122400.0
2008-10-15 12:00:00,8.13,8.14,8.09,8.13,55600.0,5.7042,5.7112,5.6761,5.7042,55600.0
2008-10-15 12:30:00,8.14,8.18,8.13,8.15,113600.0,5.7112,5.7393,5.7042,5.7182,113600.0
2008-10-15 13:00:00,8.13,8.14,8.05,8.08,137600.0,5.7042,5.7112,5.648,5.6691,137600.0
2008-10-15 13:30:00,8.08,8.08,8.04,8.08,111200.0,5.6691,5.6691,5.641,5.6691,111200.0
2008-10-15 14:00:00,8.07,8.08,8.05,8.06,149600.0,5.6621,5.6691,5.648,5.6551,149600.0
2008-10-15 14:30:00,8.06,8.17,8.06,8.15,111200.0,5.6551,5.7322,5.6551,5.7182,111200.0
2008-10-15 15:00:00,8.16,8.21,8.13,8.17,191600.0,5.7252,5.7603,5.7042,5.7322,191600.0
2008-10-15 15:30:00,8.16,8.2,8.15,8.18,685600.0,5.7252,5.7533,5.7182,5.7393,685600.0
2008-10-16 09:30:00,8.18,8.27,8.13,8.23,211200.0,5.7393,5.8024,5.7042,5.7743,211200.0
2008-10-16 10:00:00,8.24,8.25,8.08,8.08,252800.0,5.7813,5.7884,5.6691,5.6691,252800.0
2008-10-16 10:30:00,8.08,8.08,7.93,7.93,188000.0,5.6691,5.6691,5.5638,5.5638,188000.0
2008-10-16 11:00:00,7.94,7.95,7.82,7.88,202000.0,5.5709,5.5779,5.4867,5.5288,202000.0
2008-10-16 11:30:00,7.88,7.98,7.88,7.95,132000.0,5.5288,5.5989,5.5288,5.5779,132000.0
2008-10-16 12:00:00,7.95,8.12,7.92,8.11,145200.0,5.5779,5.6972,5.5568,5.6901,145200.0
2008-10-16 12:30:00,8.1,8.12,7.97,7.98,172800.0,5.6831,5.6972,5.5919,5.5989,172800.0
2008-10-16 13:00:00,7.97,8.05,7.96,8.04,123600.0,5.5919,5.648,5.5849,5.641,123600.0
2008-10-16 13:30:00,8.05,8.1,8.0,8.09,464400.0,5.648,5.6831,5.613,5.6761,464400.0
2008-10-16 14:00:00,8.08,8.1,8.04,8.08,782800.0,5.6691,5.6831,5.641,5.6691,782800.0
2008-10-16 14:30:00,8.08,8.18,8.07,8.14,182000.0,5.6691,5.7393,5.6621,5.7112,182000.0
2008-10-16 15:00:00,8.15,8.28,8.13,8.27,325600.0,5.7182,5.8094,5.7042,5.8024,325600.0
2008-10-16 15:30:00,8.28,8.43,8.27,8.4,443200.0,5.8094,5.9147,5.8024,5.8936,443200.0
2008-10-17 09:30:00,7.83,8.34,7.83,8.31,334000.0,5.4937,5.8515,5.4937,5.8305,334000.0
2008-10-17 10:00:00,8.3,8.37,8.24,8.31,230000.0,5.8234,5.8726,5.7813,5.8305,230000.0
2008-10-17 10:30:00,8.3,8.38,8.28,8.37,129200.0,5.8234,5.8796,5.8094,5.8726,129200.0
2008-10-17 11:00:00,8.38,8.41,8.36,8.37,72800.0,5.8796,5.9006,5.8655,5.8726,72800.0
2008-10-17 11:30:00,8.37,8.38,8.32,8.32,74400.0,5.8726,5.8796,5.8375,5.8375,74400.0
2008-10-17 12:00:00,8.32,8.37,8.32,8.35,55200.0,5.8375,5.8726,5.8375,5.8585,55200.0
2008-10-17 12:30:00,8.35,8.43,8.33,8.4,352800.0,5.8585,5.9147,5.8445,5.8936,352800.0
2008-10-17 13:00:00,8.4,8.43,8.36,8.4,71600.0,5.8936,5.9147,5.8655,5.8936,71600.0
2008-10-17 13:30:00,8.41,8.49,8.4,8.43,76800.0,5.9006,5.9568,5.8936,5.9147,76800.0
2008-10-17 14:00:00,8.43,8.47,8.35,8.38,179600.0,5.9147,5.9427,5.8585,5.8796,179600.0
2008-10-17 14:30:00,8.39,8.44,8.35,8.42,181600.0,5.8866,5.9217,5.8585,5.9076,181600.0
2008-10-17 15:00:00,8.43,8.5,8.34,8.42,244800.0,5.9147,5.9638,5.8515,5.9076,244800.0
2008-10-17 15:30:00,8.41,8.5,8.38,8.47,495600.0,5.9006,5.9638,5.8796,5.9427,495600.0
2008-10-20 09:30:00,7.98,7.98,7.13,7.68,1519600.0,5.5989,5.5989,5.0025,5.3884,1519600.0
2008-10-20 10:00:00,7.7,7.82,7.58,7.68,646400.0,5.4025,5.4867,5.3183,5.3884,646400.0
2008-10-20 10:30:00,7.67,7.75,7.55,7.61,408000.0,5.3814,5.4376,5.2972,5.3393,408000.0
2008-10-20 11:00:00,7.6,7.62,7.48,7.5,526000.0,5.3323,5.3463,5.2481,5.2621,526000.0
2008-10-20 11:30:00,7.5,7.58,7.45,7.52,686000.0,5.2621,5.3183,5.2271,5.2762,686000.0
2008-10-20 12:00:00,7.5,7.62,7.48,7.6,913200.0,5.2621,5.3463,5.2481,5.3323,913200.0
2008-10-20 12:30:00,7.6,7.74,7.58,7.64,606800.0,5.3323,5.4305,5.3183,5.3604,606800.0
2008-10-20 13:00:00,7.65,7.65,7.59,7.64,598400.0,5.3674,5.3674,5.3253,5.3604,598400.0
2008-10-20 13:30:00,7.63,7.67,7.61,7.61,409600.0,5.3534,5.3814,5.3393,5.3393,409600.0
2008-10-20 14:00:00,7.61,7.66,7.56,7.56,817200.0,5.3393,5.3744,5.3042,5.3042,817200.0
2008-10-20 14:30:00,7.56,7.6,7.5,7.5,572400.0,5.3042,5.3323,5.2621,5.2621,572400.0
2008-10-20 15:00:00,7.51,7.56,7.47,7.53,708400.0,5.2692,5.3042,5.2411,5.2832,708400.0
2008-10-20 15:30:00,7.53,7.59,7.45,7.53,1164400.0,5.2832,5.3253,5.2271,5.2832,1164400.0
2008-10-21 09:30:00,7.5,7.58,7.38,7.5,364400.0,5.2621,5.3183,5.178,5.2621,364400.0
2008-10-21 10:00:00,7.51,7.54,7.48,7.49,226000.0,5.2692,5.2902,5.2481,5.2551,226000.0
2008-10-21 10:30:00,7.49,7.49,7.42,7.47,254000.0,5.2551,5.2551,5.206,5.2411,254000.0
2008-10-21 11:00:00,7.47,7.49,7.4,7.4,224000.0,5.2411,5.2551,5.192,5.192,224000.0
2008-10-21 11:30:00,7.4,7.41,7.38,7.38,290800.0,5.192,5.199,5.178,5.178,290800.0
2008-10-21 12:00:00,7.37,7.4,7.32,7.34,225600.0,5.1709,5.192,5.1359,5.1499,225600.0
2008-10-21 12:30:00,7.34,7.36,7.3,7.3,162800.0,5.1499,5.1639,5.1218,5.1218,162800.0
2008-10-21 13:00:00,7.29,7.42,7.29,7.4,331600.0,5.1148,5.206,5.1148,5.192,331600.0
2008-10-21 13:30:00,7.39,7.42,7.38,7.39,142000.0,5.185,5.206,5.178,5.185,142000.0
2008-10-21 14:00:00,7.4,7.46,7.4,7.45,148000.0,5.192,5.2341,5.192,5.2271,148000.0
2008-10-21 14:30:00,7.45,7.46,7.41,7.41,144000.0,5.2271,5.2341,5.199,5.199,144000.0
2008-10-21 15:00:00,7.42,7.42,7.33,7.33,221600.0,5.206,5.206,5.1429,5.1429,221600.0
2008-10-21 15:30:00,7.33,7.34,7.26,7.27,622400.0,5.1429,5.1499,5.0938,5.1008,622400.0
2008-10-22 09:30:00,7.2,7.23,7.08,7.15,241600.0,5.0517,5.0727,4.9675,5.0166,241600.0
2008-10-22 10:00:00,7.16,7.25,7.15,7.21,246400.0,5.0236,5.0867,5.0166,5.0587,246400.0
2008-10-22 10:30:00,7.21,7.35,7.21,7.29,296800.0,5.0587,5.1569,5.0587,5.1148,296800.0
2008-10-22 11:00:00,7.3,7.31,7.25,7.27,139200.0,5.1218,5.1288,5.0867,5.1008,139200.0
2008-10-22 11:30:00,7.27,7.34,7.26,7.29,142400.0,5.1008,5.1499,5.0938,5.1148,142400.0
2008-10-22 12:00:00,7.29,7.34,7.27,7.31,156000.0,5.1148,5.1499,5.1008,5.1288,156000.0
2008-10-22 12:30:00,7.3,7.35,7.29,7.34,94000.0,5.1218,5.1569,5.1148,5.1499,94000.0
2008-10-22 13:00:00,7.34,7.34,7.27,7.3,218400.0,5.1499,5.1499,5.1008,5.1218,218400.0
2008-10-22 13:30:00,7.3,7.33,7.28,7.3,198000.0,5.1218,5.1429,5.1078,5.1218,198000.0
2008-10-22 14:00:00,7.31,7.35,7.3,7.34,110800.0,5.1288,5.1569,5.1218,5.1499,110800.0
2008-10-22 14:30:00,7.33,7.34,7.25,7.29,181200.0,5.1429,5.1499,5.0867,5.1148,181200.0
2008-10-22 15:00:00,7.28,7.29,7.19,7.19,278000.0,5.1078,5.1148,5.0446,5.0446,278000.0
2008-10-22 15:30:00,7.19,7.22,7.1,7.19,507600.0,5.0446,5.0657,4.9815,5.0446,507600.0
2008-10-23 09:30:00,7.24,7.33,7.15,7.19,178000.0,5.0797,5.1429,5.0166,5.0446,178000.0
2008-10-23 10:00:00,7.2,7.31,7.2,7.25,266000.0,5.0517,5.1288,5.0517,5.0867,266000.0
2008-10-23 10:30:00,7.25,7.39,7.23,7.37,176400.0,5.0867,5.185,5.0727,5.1709,176400.0
2008-10-23 11:00:00,7.37,7.39,7.29,7.29,100000.0,5.1709,5.185,5.1148,5.1148,100000.0
2008-10-23 11:30:00,7.29,7.37,7.29,7.33,98000.0,5.1148,5.1709,5.1148,5.1429,98000.0
2008-10-23 12:00:00,7.32,7.33,7.23,7.23,90000.0,5.1359,5.1429,5.0727,5.0727,90000.0
2008-10-23 12:30:00,7.23,7.25,7.19,7.22,136800.0,5.0727,5.0867,5.0446,5.0657,136800.0
2008-10-23 13:00:00,7.22,7.25,7.2,7.23,184400.0,5.0657,5.0867,5.0517,5.0727,184400.0
2008-10-23 13:30:00,7.22,7.22,7.16,7.17,132400.0,5.0657,5.0657,5.0236,5.0306,132400.0
2008-10-23 14:00:00,7.16,7.16,7.04,7.09,157200.0,5.0236,5.0236,4.9394,4.9745,157200.0
2008-10-23 14:30:00,7.1,7.16,7.05,7.08,283600.0,4.9815,5.0236,4.9464,4.9675,283600.0
2008-10-23 15:00:00,7.08,7.15,7.04,7.09,428000.0,4.9675,5.0166,4.9394,4.9745,428000.0
2008-10-23 15:30:00,7.1,7.18,7.07,7.11,810400.0,4.9815,5.0376,4.9605,4.9885,810400.0
2008-10-24 09:30:00,6.82,6.97,6.82,6.96,274400.0,4.785,4.8903,4.785,4.8833,274400.0
2008-10-24 10:00:00,6.96,7.09,6.96,7.04,280400.0,4.8833,4.9745,4.8833,4.9394,280400.0
2008-10-24 10:30:00,7.05,7.1,7.0,7.1,242800.0,4.9464,4.9815,4.9113,4.9815,242800.0
2008-10-24 11:00:00,7.1,7.15,7.01,7.13,255200.0,4.9815,5.0166,4.9184,5.0025,255200.0
2008-10-24 11:30:00,7.14,7.18,7.08,7.12,136800.0,5.0096,5.0376,4.9675,4.9955,136800.0
2008-10-24 12:00:00,7.11,7.12,7.08,7.1,101600.0,4.9885,4.9955,4.9675,4.9815,101600.0
2008-10-24 12:30:00,7.1,7.11,7.04,7.1,114400.0,4.9815,4.9885,4.9394,4.9815,114400.0
2008-10-24 13:00:00,7.1,7.15,7.1,7.1,139600.0,4.9815,5.0166,4.9815,4.9815,139600.0
2008-10-24 13:30:00,7.11,7.11,7.01,7.03,101600.0,4.9885,4.9885,4.9184,4.9324,101600.0
2008-10-24 14:00:00,7.04,7.13,7.02,7.11,157600.0,4.9394,5.0025,4.9254,4.9885,157600.0
2008-10-24 14:30:00,7.11,7.21,7.1,7.21,265600.0,4.9885,5.0587,4.9815,5.0587,265600.0
2008-10-24 15:00:00,7.22,7.25,7.11,7.22,325600.0,5.0657,5.0867,4.9885,5.0657,325600.0
2008-10-24 15:30:00,7.22,7.22,7.1,7.12,553200.0,5.0657,5.0657,4.9815,4.9955,553200.0
2008-10-27 09:30:00,7.09,7.09,6.95,7.06,135600.0,4.9745,4.9745,4.8763,4.9534,135600.0
2008-10-27 10:00:00,7.07,7.13,7.07,7.09,125600.0,4.9605,5.0025,4.9605,4.9745,125600.0
2008-10-27 10:30:00,7.08,7.19,7.05,7.19,234400.0,4.9675,5.0446,4.9464,5.0446,234400.0
2008-10-27 11:00:00,7.19,7.23,7.13,7.14,91600.0,5.0446,5.0727,5.0025,5.0096,91600.0
2008-10-27 11:30:00,7.15,7.18,7.11,7.15,103600.0,5.0166,5.0376,4.9885,5.0166,103600.0
2008-10-27 12:00:00,7.16,7.23,7.15,7.19,98000.0,5.0236,5.0727,5.0166,5.0446,98000.0
2008-10-27 12:30:00,7.19,7.24,7.18,7.22,96400.0,5.0446,5.0797,5.0376,5.0657,96400.0
2008-10-27 13:00:00,7.24,7.24,7.18,7.24,53200.0,5.0797,5.0797,5.0376,5.0797,53200.0
2008-10-27 13:30:00,7.25,7.25,7.17,7.18,64400.0,5.0867,5.0867,5.0306,5.0376,64400.0
2008-10-27 14:00:00,7.18,7.18,7.12,7.12,121200.0,5.0376,5.0376,4.9955,4.9955,121200.0
2008-10-27 14:30:00,7.12,7.18,7.1,7.12,277600.0,4.9955,5.0376,4.9815,4.9955,277600.0
2008-10-27 15:00:00,7.12,7.13,7.09,7.12,332000.0,4.9955,5.0025,4.9745,4.9955,332000.0
2008-10-27 15:30:00,7.12,7.17,7.07,7.07,544400.0,4.9955,5.0306,4.9605,4.9605,544400.0
2008-10-28 09:30:00,7.1,7.11,7.01,7.01,307200.0,4.9815,4.9885,4.9184,4.9184,307200.0
2008-10-28 10:00:00,7.01,7.03,6.9,6.92,237600.0,4.9184,4.9324,4.8412,4.8552,237600.0
2008-10-28 10:30:00,6.91,6.95,6.85,6.87,244400.0,4.8482,4.8763,4.8061,4.8201,244400.0
2008-10-28 11:00:00,6.87,6.88,6.74,6.81,224800.0,4.8201,4.8271,4.7289,4.778,224800.0
2008-10-28 11:30:00,6.82,6.84,6.77,6.79,366000.0,4.785,4.7991,4.75,4.764,366000.0
2008-10-28 12:00:00,6.79,6.87,6.79,6.82,151200.0,4.764,4.8201,4.764,4.785,151200.0
2008-10-28 12:30:00,6.82,6.84,6.79,6.82,318400.0,4.785,4.7991,4.764,4.785,318400.0
2008-10-28 13:00:00,6.82,6.89,6.82,6.88,152400.0,4.785,4.8342,4.785,4.8271,152400.0
2008-10-28 13:30:00,6.88,6.89,6.83,6.83,164400.0,4.8271,4.8342,4.7921,4.7921,164400.0
2008-10-28 14:00:00,6.83,6.88,6.83,6.87,143600.0,4.7921,4.8271,4.7921,4.8201,143600.0
2008-10-28 14:30:00,6.88,6.97,6.87,6.96,158000.0,4.8271,4.8903,4.8201,4.8833,158000.0
2008-10-28 15:00:00,6.96,7.0,6.91,7.0,515600.0,4.8833,4.9113,4.8482,4.9113,515600.0
2008-10-28 15:30:00,7.01,7.12,6.98,7.12,785600.0,4.9184,4.9955,4.8973,4.9955,785600.0
2008-10-29 09:30:00,7.13,7.13,6.98,7.1,231200.0,5.0025,5.0025,4.8973,4.9815,231200.0
2008-10-29 10:00:00,7.1,7.11,7.05,7.05,202000.0,4.9815,4.9885,4.9464,4.9464,202000.0
2008-10-29 10:30:00,7.05,7.09,7.03,7.07,133600.0,4.9464,4.9745,4.9324,4.9605,133600.0
2008-10-29 11:00:00,7.07,7.11,7.06,7.08,91600.0,4.9605,4.9885,4.9534,4.9675,91600.0
2008-10-29 11:30:00,7.09,7.09,7.03,7.05,58000.0,4.9745,4.9745,4.9324,4.9464,58000.0
2008-10-29 12:00:00,7.05,7.11,7.04,7.1,67600.0,4.9464,4.9885,4.9394,4.9815,67600.0
2008-10-29 12:30:00,7.11,7.17,7.1,7.13,93600.0,4.9885,5.0306,4.9815,5.0025,93600.0
2008-10-29 13:00:00,7.13,7.13,7.09,7.1,57200.0,5.0025,5.0025,4.9745,4.9815,57200.0
2008-10-29 13:30:00,7.1,7.14,7.09,7.1,73200.0,4.9815,5.0096,4.9745,4.9815,73200.0
2008-10-29 14:00:00,7.1,7.15,7.06,7.07,185200.0,4.9815,5.0166,4.9534,4.9605,185200.0
2008-10-29 14:30:00,7.07,7.11,7.02,7.1,204800.0,4.9605,4.9885,4.9254,4.9815,204800.0
2008-10-29 15:00:00,7.1,7.25,7.07,7.23,216000.0,4.9815,5.0867,4.9605,5.0727,216000.0
2008-10-29 15:30:00,7.23,7.26,7.1,7.1,450400.0,5.0727,5.0938,4.9815,4.9815,450400.0
2008-10-30 09:30:00,7.17,7.21,7.12,7.19,99600.0,5.0306,5.0587,4.9955,5.0446,99600.0
2008-10-30 10:00:00,7.19,7.2,7.09,7.09,136800.0,5.0446,5.0517,4.9745,4.9745,136800.0
2008-10-30 10:30:00,7.08,7.1,7.05,7.07,146400.0,4.9675,4.9815,4.9464,4.9605,146400.0
2008-10-30 11:00:00,7.07,7.12,7.05,7.05,150000.0,4.9605,4.9955,4.9464,4.9464,150000.0
2008-10-30 11:30:00,7.05,7.06,6.99,7.02,122800.0,4.9464,4.9534,4.9043,4.9254,122800.0
2008-10-30 12:00:00,7.02,7.05,6.99,7.0,100800.0,4.9254,4.9464,4.9043,4.9113,100800.0
2008-10-30 12:30:00,7.0,7.04,6.97,6.97,120000.0,4.9113,4.9394,4.8903,4.8903,120000.0
2008-10-30 13:00:00,6.97,7.03,6.97,7.02,81600.0,4.8903,4.9324,4.8903,4.9254,81600.0
2008-10-30 13:30:00,7.01,7.02,6.98,7.0,124400.0,4.9184,4.9254,4.8973,4.9113,124400.0
2008-10-30 14:00:00,7.0,7.03,6.96,7.0,136800.0,4.9113,4.9324,4.8833,4.9113,136800.0
2008-10-30 14:30:00,7.0,7.0,6.96,6.97,214400.0,4.9113,4.9113,4.8833,4.8903,214400.0
2008-10-30 15:00:00,6.98,7.03,6.94,7.0,350800.0,4.8973,4.9324,4.8692,4.9113,350800.0
2008-10-30 15:30:00,7.0,7.05,6.94,7.05,393600.0,4.9113,4.9464,4.8692,4.9464,393600.0
2008-10-31 09:30:00,7.0,7.17,7.0,7.11,163600.0,4.9113,5.0306,4.9113,4.9885,163600.0
2008-10-31 10:00:00,7.11,7.17,7.1,7.1,100000.0,4.9885,5.0306,4.9815,4.9815,100000.0
2008-10-31 10:30:00,7.1,7.13,7.01,7.02,139600.0,4.9815,5.0025,4.9184,4.9254,139600.0
2008-10-31 11:00:00,7.02,7.12,7.02,7.07,184800.0,4.9254,4.9955,4.9254,4.9605,184800.0
2008-10-31 11:30:00,7.08,7.09,7.05,7.05,108400.0,4.9675,4.9745,4.9464,4.9464,108400.0
2008-10-31 12:00:00,7.05,7.11,7.05,7.08,107200.0,4.9464,4.9885,4.9464,4.9675,107200.0
2008-10-31 12:30:00,7.08,7.1,7.04,7.09,84800.0,4.9675,4.9815,4.9394,4.9745,84800.0
2008-10-31 13:00:00,7.09,7.17,7.06,7.16,160800.0,4.9745,5.0306,4.9534,5.0236,160800.0
2008-10-31 13:30:00,7.16,7.17,7.11,7.14,85200.0,5.0236,5.0306,4.9885,5.0096,85200.0
2008-10-31 14:00:00,7.14,7.15,7.09,7.1,92400.0,5.0096,5.0166,4.9745,4.9815,92400.0
2008-10-31 14:30:00,7.1,7.13,7.09,7.11,138800.0,4.9815,5.0025,4.9745,4.9885,138800.0
2008-10-31 15:00:00,7.11,7.14,7.04,7.07,200000.0,4.9885,5.0096,4.9394,4.9605,200000.0
2008-10-31 15:30:00,7.06,7.1,7.02,7.07,517200.0,4.9534,4.9815,4.9254,4.9605,517200.0
2008-11-03 09:30:00,7.07,7.2,7.07,7.14,192400.0,4.9605,5.0517,4.9605,5.0096,192400.0
2008-11-03 10:00:00,7.14,7.17,7.11,7.16,89600.0,5.0096,5.0306,4.9885,5.0236,89600.0
2008-11-03 10:30:00,7.16,7.22,7.16,7.21,111200.0,5.0236,5.0657,5.0236,5.0587,111200.0
2008-11-03 11:00:00,7.21,7.23,7.2,7.21,78800.0,5.0587,5.0727,5.0517,5.0587,78800.0
2008-11-03 11:30:00,7.21,7.22,7.19,7.19,48800.0,5.0587,5.0657,5.0446,5.0446,48800.0
2008-11-03 12:00:00,7.19,7.19,7.18,7.19,39200.0,5.0446,5.0446,5.0376,5.0446,39200.0
2008-11-03 12:30:00,7.18,7.2,7.17,7.17,34800.0,5.0376,5.0517,5.0306,5.0306,34800.0
2008-11-03 13:00:00,7.18,7.19,7.17,7.17,37600.0,5.0376,5.0446,5.0306,5.0306,37600.0
2008-11-03 13:30:00,7.17,7.17,7.15,7.15,80000.0,5.0306,5.0306,5.0166,5.0166,80000.0
2008-11-03 14:00:00,7.15,7.19,7.15,7.19,101200.0,5.0166,5.0446,5.0166,5.0446,101200.0
2008-11-03 14:30:00,7.19,7.2,7.17,7.17,97200.0,5.0446,5.0517,5.0306,5.0306,97200.0
2008-11-03 15:00:00,7.17,7.18,7.15,7.18,176800.0,5.0306,5.0376,5.0166,5.0376,176800.0
2008-11-03 15:30:00,7.18,7.21,7.15,7.19,245600.0,5.0376,5.0587,5.0166,5.0446,245600.0
2008-11-04 09:30:00,7.26,7.34,7.25,7.29,132800.0,5.0938,5.1499,5.0867,5.1148,132800.0
2008-11-04 10:00:00,7.28,7.3,7.26,7.29,158000.0,5.1078,5.1218,5.0938,5.1148,158000.0
2008-11-04 10:30:00,7.29,7.3,7.26,7.26,93200.0,5.1148,5.1218,5.0938,5.0938,93200.0
2008-11-04 11:00:00,7.26,7.27,7.25,7.27,108800.0,5.0938,5.1008,5.0867,5.1008,108800.0
2008-11-04 11:30:00,7.27,7.27,7.25,7.25,74000.0,5.1008,5.1008,5.0867,5.0867,74000.0
2008-11-04 12:00:00,7.25,7.25,7.22,7.23,83200.0,5.0867,5.0867,5.0657,5.0727,83200.0
2008-11-04 12:30:00,7.23,7.26,7.23,7.26,71600.0,5.0727,5.0938,5.0727,5.0938,71600.0
2008-11-04 13:00:00,7.26,7.3,7.26,7.29,106400.0,5.0938,5.1218,5.0938,5.1148,106400.0
2008-11-04 13:30:00,7.29,7.32,7.25,7.32,120000.0,5.1148,5.1359,5.0867,5.1359,120000.0
2008-11-04 14:00:00,7.32,7.33,7.28,7.31,222400.0,5.1359,5.1429,5.1078,5.1288,222400.0
2008-11-04 14:30:00,7.31,7.32,7.28,7.31,150000.0,5.1288,5.1359,5.1078,5.1288,150000.0
2008-11-04 15:00:00,7.31,7.35,7.28,7.31,237200.0,5.1288,5.1569,5.1078,5.1288,237200.0
2008-11-04 15:30:00,7.31,7.34,7.27,7.32,308000.0,5.1288,5.1499,5.1008,5.1359,308000.0
2008-11-05 09:30:00,7.27,7.34,7.23,7.31,260000.0,5.1008,5.1499,5.0727,5.1288,260000.0
2008-11-05 10:00:00,7.3,7.35,7.3,7.31,133600.0,5.1218,5.1569,5.1218,5.1288,133600.0
2008-11-05 10:30:00,7.3,7.32,7.28,7.3,122000.0,5.1218,5.1359,5.1078,5.1218,122000.0
2008-11-05 11:00:00,7.3,7.32,7.29,7.3,71200.0,5.1218,5.1359,5.1148,5.1218,71200.0
2008-11-05 11:30:00,7.3,7.31,7.28,7.28,108000.0,5.1218,5.1288,5.1078,5.1078,108000.0
2008-11-05 12:00:00,7.29,7.29,7.27,7.28,118000.0,5.1148,5.1148,5.1008,5.1078,118000.0
2008-11-05 12:30:00,7.28,7.29,7.25,7.26,97200.0,5.1078,5.1148,5.0867,5.0938,97200.0
2008-11-05 13:00:00,7.26,7.26,7.24,7.25,71200.0,5.0938,5.0938,5.0797,5.0867,71200.0
2008-11-05 13:30:00,7.25,7.25,7.23,7.24,100800.0,5.0867,5.0867,5.0727,5.0797,100800.0
2008-11-05 14:00:00,7.24,7.25,7.19,7.2,104400.0,5.0797,5.0867,5.0446,5.0517,104400.0
2008-11-05 14:30:00,7.2,7.23,7.2,7.21,108400.0,5.0517,5.0727,5.0517,5.0587,108400.0
2008-11-05 15:00:00,7.22,7.23,7.18,7.22,213200.0,5.0657,5.0727,5.0376,5.0657,213200.0
2008-11-05 15:30:00,7.22,7.22,7.13,7.14,232000.0,5.0657,5.0657,5.0025,5.0096,232000.0
2008-11-06 09:30:00,7.13,7.19,7.1,7.13,53600.0,5.0025,5.0446,4.9815,5.0025,53600.0
2008-11-06 10:00:00,7.12,7.13,7.09,7.12,84000.0,4.9955,5.0025,4.9745,4.9955,84000.0
2008-11-06 10:30:00,7.11,7.11,7.06,7.06,84800.0,4.9885,4.9885,4.9534,4.9534,84800.0
2008-11-06 11:00:00,7.07,7.09,7.02,7.03,58800.0,4.9605,4.9745,4.9254,4.9324,58800.0
2008-11-06 11:30:00,7.04,7.04,7.0,7.01,59200.0,4.9394,4.9394,4.9113,4.9184,59200.0
2008-11-06 12:00:00,7.01,7.01,6.94,6.95,99600.0,4.9184,4.9184,4.8692,4.8763,99600.0
2008-11-06 12:30:00,6.95,6.96,6.9,6.94,98000.0,4.8763,4.8833,4.8412,4.8692,98000.0
2008-11-06 13:00:00,6.94,6.95,6.91,6.91,65200.0,4.8692,4.8763,4.8482,4.8482,65200.0
2008-11-06 13:30:00,6.91,6.91,6.86,6.88,92800.0,4.8482,4.8482,4.8131,4.8271,92800.0
2008-11-06 14:00:00,6.89,6.9,6.83,6.83,101600.0,4.8342,4.8412,4.7921,4.7921,101600.0
2008-11-06 14:30:00,6.83,6.91,6.83,6.87,121200.0,4.7921,4.8482,4.7921,4.8201,121200.0
2008-11-06 15:00:00,6.87,6.89,6.8,6.81,254800.0,4.8201,4.8342,4.771,4.778,254800.0
2008-11-06 15:30:00,6.81,6.84,6.78,6.79,314000.0,4.778,4.7991,4.757,4.764,314000.0
2008-11-07 09:30:00,6.83,6.94,6.82,6.88,96400.0,4.7921,4.8692,4.785,4.8271,96400.0
2008-11-07 10:00:00,6.87,6.92,6.87,6.92,122800.0,4.8201,4.8552,4.8201,4.8552,122800.0
2008-11-07 10:30:00,6.92,6.94,6.86,6.87,125200.0,4.8552,4.8692,4.8131,4.8201,125200.0
2008-11-07 11:00:00,6.87,6.88,6.82,6.83,116400.0,4.8201,4.8271,4.785,4.7921,116400.0
2008-11-07 11:30:00,6.83,6.84,6.81,6.84,76400.0,4.7921,4.7991,4.778,4.7991,76400.0
2008-11-07 12:00:00,6.84,6.87,6.79,6.82,67600.0,4.7991,4.8201,4.764,4.785,67600.0
2008-11-07 12:30:00,6.82,6.82,6.75,6.75,220000.0,4.785,4.785,4.7359,4.7359,220000.0
2008-11-07 13:00:00,6.76,6.78,6.74,6.75,232800.0,4.743,4.757,4.7289,4.7359,232800.0
2008-11-07 13:30:00,6.75,6.76,6.73,6.76,120400.0,4.7359,4.743,4.7219,4.743,120400.0
2008-11-07 14:00:00,6.76,6.76,6.71,6.72,263200.0,4.743,4.743,4.7079,4.7149,263200.0
2008-11-07 14:30:00,6.72,6.78,6.71,6.71,179600.0,4.7149,4.757,4.7079,4.7079,179600.0
2008-11-07 15:00:00,6.71,6.75,6.68,6.75,216400.0,4.7079,4.7359,4.6868,4.7359,216400.0
2008-11-07 15:30:00,6.75,6.81,6.74,6.81,265600.0,4.7359,4.778,4.7289,4.778,265600.0
2008-11-10 09:30:00,6.89,6.96,6.83,6.88,248000.0,4.8342,4.8833,4.7921,4.8271,248000.0
2008-11-10 10:00:00,6.88,6.92,6.87,6.9,151200.0,4.8271,4.8552,4.8201,4.8412,151200.0
2008-11-10 10:30:00,6.9,6.95,6.9,6.94,95600.0,4.8412,4.8763,4.8412,4.8692,95600.0
2008-11-10 11:00:00,6.94,6.98,6.9,6.98,182400.0,4.8692,4.8973,4.8412,4.8973,182400.0
2008-11-10 11:30:00,6.97,6.99,6.93,6.93,69600.0,4.8903,4.9043,4.8622,4.8622,69600.0
2008-11-10 12:00:00,6.94,6.97,6.93,6.94,141600.0,4.8692,4.8903,4.8622,4.8692,141600.0
2008-11-10 12:30:00,6.93,6.93,6.88,6.89,125600.0,4.8622,4.8622,4.8271,4.8342,125600.0
2008-11-10 13:00:00,6.89,6.93,6.89,6.89,174000.0,4.8342,4.8622,4.8342,4.8342,174000.0
2008-11-10 13:30:00,6.89,6.95,6.88,6.93,100400.0,4.8342,4.8763,4.8271,4.8622,100400.0
2008-11-10 14:00:00,6.93,6.94,6.91,6.93,59600.0,4.8622,4.8692,4.8482,4.8622,59600.0
2008-11-10 14:30:00,6.93,6.96,6.93,6.95,179600.0,4.8622,4.8833,4.8622,4.8763,179600.0
2008-11-10 15:00:00,6.94,6.96,6.91,6.96,189600.0,4.8692,4.8833,4.8482,4.8833,189600.0
2008-11-10 15:30:00,6.96,7.02,6.96,7.0,450400.0,4.8833,4.9254,4.8833,4.9113,450400.0
2008-11-11 09:30:00,6.96,6.98,6.79,6.8,98800.0,4.8833,4.8973,4.764,4.771,98800.0
2008-11-11 10:00:00,6.79,6.81,6.74,6.79,149200.0,4.764,4.778,4.7289,4.764,149200.0
2008-11-11 10:30:00,6.79,6.79,6.7,6.73,112800.0,4.764,4.764,4.7009,4.7219,112800.0
2008-11-11 11:00:00,6.73,6.79,6.71,6.79,89600.0,4.7219,4.764,4.7079,4.764,89600.0
2008-11-11 11:30:00,6.79,6.8,6.73,6.73,80800.0,4.764,4.771,4.7219,4.7219,80800.0
2008-11-11 12:00:00,6.73,6.76,6.7,6.7,253200.0,4.7219,4.743,4.7009,4.7009,253200.0
2008-11-11 12:30:00,6.7,6.74,6.7,6.74,52000.0,4.7009,4.7289,4.7009,4.7289,52000.0
2008-11-11 13:00:00,6.74,6.75,6.73,6.74,44800.0,4.7289,4.7359,4.7219,4.7289,44800.0
2008-11-11 13:30:00,6.74,6.74,6.71,6.74,113200.0,4.7289,4.7289,4.7079,4.7289,113200.0
2008-11-11 14:00:00,6.75,6.82,6.72,6.82,116000.0,4.7359,4.785,4.7149,4.785,116000.0
2008-11-11 14:30:00,6.83,6.85,6.71,6.73,164000.0,4.7921,4.8061,4.7079,4.7219,164000.0
2008-11-11 15:00:00,6.73,6.76,6.71,6.73,185600.0,4.7219,4.743,4.7079,4.7219,185600.0
2008-11-11 15:30:00,6.73,6.76,6.65,6.73,360800.0,4.7219,4.743,4.6658,4.7219,360800.0
2008-11-12 09:30:00,6.65,6.76,6.62,6.74,161600.0,4.6658,4.743,4.6447,4.7289,161600.0
2008-11-12 10:00:00,6.73,6.76,6.68,6.68,106800.0,4.7219,4.743,4.6868,4.6868,106800.0
2008-11-12 10:30:00,6.67,6.68,6.58,6.65,137200.0,4.6798,4.6868,4.6167,4.6658,137200.0
2008-11-12 11:00:00,6.66,6.71,6.64,6.7,64800.0,4.6728,4.7079,4.6588,4.7009,64800.0
2008-11-12 11:30:00,6.7,6.72,6.63,6.69,61600.0,4.7009,4.7149,4.6517,4.6938,61600.0
2008-11-12 12:00:00,6.68,6.69,6.62,6.66,183200.0,4.6868,4.6938,4.6447,4.6728,183200.0
2008-11-12 12:30:00,6.66,6.69,6.63,6.64,203200.0,4.6728,4.6938,4.6517,4.6588,203200.0
2008-11-12 13:00:00,6.64,6.65,6.62,6.64,64400.0,4.6588,4.6658,4.6447,4.6588,64400.0
2008-11-12 13:30:00,6.64,6.67,6.61,6.64,56400.0,4.6588,4.6798,4.6377,4.6588,56400.0
2008-11-12 14:00:00,6.64,6.65,6.61,6.65,135600.0,4.6588,4.6658,4.6377,4.6658,135600.0
2008-11-12 14:30:00,6.64,6.68,6.64,6.66,69600.0,4.6588,4.6868,4.6588,4.6728,69600.0
2008-11-12 15:00:00,6.66,6.67,6.64,6.65,170800.0,4.6728,4.6798,4.6588,4.6658,170800.0
2008-11-12 15:30:00,6.66,6.7,6.6,6.62,322000.0,4.6728,4.7009,4.6307,4.6447,322000.0
2008-11-13 09:30:00,6.61,6.67,6.58,6.62,96400.0,4.6377,4.6798,4.6167,4.6447,96400.0
2008-11-13 10:00:00,6.63,6.68,6.62,6.68,129600.0,4.6517,4.6868,4.6447,4.6868,129600.0
2008-11-13 10:30:00,6.68,6.69,6.64,6.67,222800.0,4.6868,4.6938,4.6588,4.6798,222800.0
2008-11-13 11:00:00,6.66,6.72,6.64,6.71,165600.0,4.6728,4.7149,4.6588,4.7079,165600.0
2008-11-13 11:30:00,6.71,6.75,6.71,6.74,86000.0,4.7079,4.7359,4.7079,4.7289,86000.0
2008-11-13 12:00:00,6.74,6.77,6.68,6.68,76800.0,4.7289,4.75,4.6868,4.6868,76800.0
2008-11-13 12:30:00,6.68,6.7,6.56,6.56,62800.0,4.6868,4.7009,4.6026,4.6026,62800.0
2008-11-13 13:00:00,6.54,6.64,6.52,6.64,125600.0,4.5886,4.6588,4.5746,4.6588,125600.0
2008-11-13 13:30:00,6.64,6.71,6.62,6.67,159200.0,4.6588,4.7079,4.6447,4.6798,159200.0
2008-11-13 14:00:00,6.66,6.78,6.66,6.77,136400.0,4.6728,4.757,4.6728,4.75,136400.0
2008-11-13 14:30:00,6.77,6.86,6.77,6.84,149600.0,4.75,4.8131,4.75,4.7991,149600.0
2008-11-13 15:00:00,6.84,6.86,6.76,6.86,192400.0,4.7991,4.8131,4.743,4.8131,192400.0
2008-11-13 15:30:00,6.86,6.93,6.84,6.93,416400.0,4.8131,4.8622,4.7991,4.8622,416400.0
2008-11-14 09:30:00,6.9,7.01,6.87,6.98,136800.0,4.8412,4.9184,4.8201,4.8973,136800.0
2008-11-14 10:00:00,6.98,6.99,6.84,6.87,86000.0,4.8973,4.9043,4.7991,4.8201,86000.0
2008-11-14 10:30:00,6.87,6.87,6.8,6.84,133600.0,4.8201,4.8201,4.771,4.7991,133600.0
2008-11-14 11:00:00,6.85,6.86,6.78,6.78,82400.0,4.8061,4.8131,4.757,4.757,82400.0
2008-11-14 11:30:00,6.78,6.82,6.74,6.78,92800.0,4.757,4.785,4.7289,4.757,92800.0
2008-11-14 12:00:00,6.77,6.77,6.71,6.77,63200.0,4.75,4.75,4.7079,4.75,63200.0
2008-11-14 12:30:00,6.76,6.77,6.71,6.72,206000.0,4.743,4.75,4.7079,4.7149,206000.0
2008-11-14 13:00:00,6.72,6.73,6.64,6.73,365200.0,4.7149,4.7219,4.6588,4.7219,365200.0
2008-11-14 13:30:00,6.73,6.74,6.7,6.72,115600.0,4.7219,4.7289,4.7009,4.7149,115600.0
2008-11-14 14:00:00,6.72,6.79,6.71,6.76,168400.0,4.7149,4.764,4.7079,4.743,168400.0
2008-11-14 14:30:00,6.76,6.87,6.74,6.86,159200.0,4.743,4.8201,4.7289,4.8131,159200.0
2008-11-14 15:00:00,6.87,6.89,6.76,6.77,184000.0,4.8201,4.8342,4.743,4.75,184000.0
2008-11-14 15:30:00,6.78,6.78,6.65,6.65,289200.0,4.757,4.757,4.6658,4.6658,289200.0
2008-11-17 09:30:00,6.67,6.78,6.67,6.76,250400.0,4.6798,4.757,4.6798,4.743,250400.0
2008-11-17 10:00:00,6.76,6.76,6.68,6.73,141200.0,4.743,4.743,4.6868,4.7219,141200.0
2008-11-17 10:30:00,6.73,6.83,6.73,6.78,359600.0,4.7219,4.7921,4.7219,4.757,359600.0
2008-11-17 11:00:00,6.77,6.83,6.77,6.82,100400.0,4.75,4.7921,4.75,4.785,100400.0
2008-11-17 11:30:00,6.82,6.83,6.77,6.83,262400.0,4.785,4.7921,4.75,4.7921,262400.0
2008-11-17 12:00:00,6.84,6.86,6.83,6.84,135600.0,4.7991,4.8131,4.7921,4.7991,135600.0
2008-11-17 12:30:00,6.85,6.88,6.83,6.84,110000.0,4.8061,4.8271,4.7921,4.7991,110000.0
2008-11-17 13:00:00,6.84,6.87,6.83,6.86,104400.0,4.7991,4.8201,4.7921,4.8131,104400.0
2008-11-17 13:30:00,6.87,6.88,6.82,6.84,164400.0,4.8201,4.8271,4.785,4.7991,164400.0
2008-11-17 14:00:00,6.85,6.87,6.8,6.8,216000.0,4.8061,4.8201,4.771,4.771,216000.0
2008-11-17 14:30:00,6.8,6.95,6.8,6.93,400000.0,4.771,4.8763,4.771,4.8622,400000.0
2008-11-17 15:00:00,6.92,6.99,6.91,6.93,309600.0,4.8552,4.9043,4.8482,4.8622,309600.0
2008-11-17 15:30:00,6.92,6.94,6.85,6.87,436800.0,4.8552,4.8692,4.8061,4.8201,436800.0
2008-11-18 09:30:00,6.88,6.88,6.75,6.87,204400.0,4.8271,4.8271,4.7359,4.8201,204400.0
2008-11-18 10:00:00,6.87,6.94,6.84,6.94,139600.0,4.8201,4.8692,4.7991,4.8692,139600.0
2008-11-18 10:30:00,6.95,6.95,6.9,6.93,85600.0,4.8763,4.8763,4.8412,4.8622,85600.0
2008-11-18 11:00:00,6.93,6.93,6.89,6.9,67600.0,4.8622,4.8622,4.8342,4.8412,67600.0
2008-11-18 11:30:00,6.91,6.98,6.91,6.96,83600.0,4.8482,4.8973,4.8482,4.8833,83600.0
2008-11-18 12:00:00,6.95,6.96,6.89,6.89,55200.0,4.8763,4.8833,4.8342,4.8342,55200.0
2008-11-18 12:30:00,6.89,6.89,6.84,6.87,58800.0,4.8342,4.8342,4.7991,4.8201,58800.0
2008-11-18 13:00:00,6.88,6.93,6.85,6.93,239200.0,4.8271,4.8622,4.8061,4.8622,239200.0
2008-11-18 13:30:00,6.93,6.94,6.88,6.93,225600.0,4.8622,4.8692,4.8271,4.8622,225600.0
2008-11-18 14:00:00,6.93,6.94,6.88,6.91,123600.0,4.8622,4.8692,4.8271,4.8482,123600.0
2008-11-18 14:30:00,6.9,6.91,6.82,6.83,100000.0,4.8412,4.8482,4.785,4.7921,100000.0
2008-11-18 15:00:00,6.83,6.93,6.82,6.92,182400.0,4.7921,4.8622,4.785,4.8552,182400.0
2008-11-18 15:30:00,6.91,6.99,6.87,6.99,439200.0,4.8482,4.9043,4.8201,4.9043,439200.0
2008-11-19 09:30:00,7.01,7.27,7.0,7.26,208400.0,4.9184,5.1008,4.9113,5.0938,208400.0
2008-11-19 10:00:00,7.26,7.36,7.26,7.31,205600.0,5.0938,5.1639,5.0938,5.1288,205600.0
2008-11-19 10:30:00,7.31,7.32,7.18,7.2,172800.0,5.1288,5.1359,5.0376,5.0517,172800.0
2008-11-19 11:00:00,7.19,7.25,7.18,7.22,146400.0,5.0446,5.0867,5.0376,5.0657,146400.0
2008-11-19 11:30:00,7.22,7.24,7.19,7.23,159200.0,5.0657,5.0797,5.0446,5.0727,159200.0
2008-11-19 12:00:00,7.23,7.23,7.14,7.15,88000.0,5.0727,5.0727,5.0096,5.0166,88000.0
2008-11-19 12:30:00,7.16,7.21,7.15,7.17,98000.0,5.0236,5.0587,5.0166,5.0306,98000.0
2008-11-19 13:00:00,7.18,7.21,7.16,7.16,122400.0,5.0376,5.0587,5.0236,5.0236,122400.0
2008-11-19 13:30:00,7.15,7.22,7.12,7.19,132800.0,5.0166,5.0657,4.9955,5.0446,132800.0
2008-11-19 14:00:00,7.18,7.21,7.13,7.2,134000.0,5.0376,5.0587,5.0025,5.0517,134000.0
2008-11-19 14:30:00,7.2,7.25,7.14,7.2,204800.0,5.0517,5.0867,5.0096,5.0517,204800.0
2008-11-19 15:00:00,7.2,7.22,7.13,7.16,193200.0,5.0517,5.0657,5.0025,5.0236,193200.0
2008-11-19 15:30:00,7.16,7.17,7.04,7.05,282000.0,5.0236,5.0306,4.9394,4.9464,282000.0
2008-11-20 09:30:00,7.01,7.03,6.91,6.92,160800.0,4.9184,4.9324,4.8482,4.8552,160800.0
2008-11-20 10:00:00,6.92,6.96,6.89,6.95,144000.0,4.8552,4.8833,4.8342,4.8763,144000.0
2008-11-20 10:30:00,6.94,7.02,6.93,6.97,161200.0,4.8692,4.9254,4.8622,4.8903,161200.0
2008-11-20 11:00:00,6.99,7.02,6.92,6.98,171600.0,4.9043,4.9254,4.8552,4.8973,171600.0
2008-11-20 11:30:00,6.98,7.02,6.95,6.97,99200.0,4.8973,4.9254,4.8763,4.8903,99200.0
2008-11-20 12:00:00,6.95,7.0,6.9,6.95,185200.0,4.8763,4.9113,4.8412,4.8763,185200.0
2008-11-20 12:30:00,6.97,7.09,6.96,7.02,158000.0,4.8903,4.9745,4.8833,4.9254,158000.0
2008-11-20 13:00:00,7.02,7.03,6.92,6.94,148000.0,4.9254,4.9324,4.8552,4.8692,148000.0
2008-11-20 13:30:00,6.94,6.99,6.9,6.98,118000.0,4.8692,4.9043,4.8412,4.8973,118000.0
2008-11-20 14:00:00,6.99,7.0,6.9,6.93,151600.0,4.9043,4.9113,4.8412,4.8622,151600.0
2008-11-20 14:30:00,6.93,6.96,6.85,6.88,239200.0,4.8622,4.8833,4.8061,4.8271,239200.0
2008-11-20 15:00:00,6.87,6.92,6.78,6.82,239200.0,4.8201,4.8552,4.757,4.785,239200.0
2008-11-20 15:30:00,6.82,6.84,6.65,6.68,418000.0,4.785,4.7991,4.6658,4.6868,418000.0
2008-11-21 09:30:00,6.76,6.79,6.63,6.64,171600.0,4.743,4.764,4.6517,4.6588,171600.0
2008-11-21 10:00:00,6.64,6.72,6.63,6.68,179200.0,4.6588,4.7149,4.6517,4.6868,179200.0
2008-11-21 10:30:00,6.69,6.71,6.62,6.63,168000.0,4.6938,4.7079,4.6447,4.6517,168000.0
2008-11-21 11:00:00,6.63,6.68,6.55,6.68,146800.0,4.6517,4.6868,4.5956,4.6868,146800.0
2008-11-21 11:30:00,6.68,6.75,6.68,6.7,94000.0,4.6868,4.7359,4.6868,4.7009,94000.0
2008-11-21 12:00:00,6.7,6.73,6.67,6.7,179600.0,4.7009,4.7219,4.6798,4.7009,179600.0
2008-11-21 12:30:00,6.69,6.74,6.68,6.7,195600.0,4.6938,4.7289,4.6868,4.7009,195600.0
2008-11-21 13:00:00,6.7,6.74,6.67,6.71,128000.0,4.7009,4.7289,4.6798,4.7079,128000.0
2008-11-21 13:30:00,6.72,6.76,6.66,6.66,122800.0,4.7149,4.743,4.6728,4.6728,122800.0
2008-11-21 14:00:00,6.65,6.8,6.65,6.78,246400.0,4.6658,4.771,4.6658,4.757,246400.0
2008-11-21 14:30:00,6.76,6.86,6.74,6.84,410000.0,4.743,4.8131,4.7289,4.7991,410000.0
2008-11-21 15:00:00,6.82,7.07,6.82,7.0,503600.0,4.785,4.9605,4.785,4.9113,503600.0
2008-11-21 15:30:00,7.0,7.19,6.98,7.18,692400.0,4.9113,5.0446,4.8973,5.0376,692400.0
2008-11-24 09:30:00,7.25,7.31,7.11,7.19,347600.0,5.0867,5.1288,4.9885,5.0446,347600.0
2008-11-24 10:00:00,7.2,7.37,7.2,7.25,268400.0,5.0517,5.1709,5.0517,5.0867,268400.0
2008-11-24 10:30:00,7.26,7.35,7.23,7.24,359600.0,5.0938,5.1569,5.0727,5.0797,359600.0
2008-11-24 11:00:00,7.24,7.27,7.21,7.25,182800.0,5.0797,5.1008,5.0587,5.0867,182800.0
2008-11-24 11:30:00,7.25,7.38,7.21,7.34,521600.0,5.0867,5.178,5.0587,5.1499,521600.0
2008-11-24 12:00:00,7.33,7.33,7.15,7.15,318800.0,5.1429,5.1429,5.0166,5.0166,318800.0
2008-11-24 12:30:00,7.15,7.27,7.15,7.24,170000.0,5.0166,5.1008,5.0166,5.0797,170000.0
2008-11-24 13:00:00,7.24,7.25,7.18,7.24,127600.0,5.0797,5.0867,5.0376,5.0797,127600.0
2008-11-24 13:30:00,7.25,7.28,7.17,7.26,108800.0,5.0867,5.1078,5.0306,5.0938,108800.0
2008-11-24 14:00:00,7.26,7.26,7.13,7.24,359200.0,5.0938,5.0938,5.0025,5.0797,359200.0
2008-11-24 14:30:00,7.24,7.28,7.18,7.24,208400.0,5.0797,5.1078,5.0376,5.0797,208400.0
2008-11-24 15:00:00,7.24,7.34,7.22,7.33,240400.0,5.0797,5.1499,5.0657,5.1429,240400.0
2008-11-24 15:30:00,7.33,7.39,7.25,7.28,568000.0,5.1429,5.185,5.0867,5.1078,568000.0
2008-11-25 09:30:00,7.38,7.4,7.04,7.24,319600.0,5.178,5.192,4.9394,5.0797,319600.0
2008-11-25 10:00:00,7.24,7.31,7.2,7.25,161600.0,5.0797,5.1288,5.0517,5.0867,161600.0
2008-11-25 10:30:00,7.27,7.29,7.12,7.14,196400.0,5.1008,5.1148,4.9955,5.0096,196400.0
2008-11-25 11:00:00,7.14,7.18,7.08,7.15,178400.0,5.0096,5.0376,4.9675,5.0166,178400.0
2008-11-25 11:30:00,7.15,7.25,7.13,7.22,73600.0,5.0166,5.0867,5.0025,5.0657,73600.0
2008-11-25 12:00:00,7.22,7.22,7.13,7.16,87600.0,5.0657,5.0657,5.0025,5.0236,87600.0
2008-11-25 12:30:00,7.16,7.18,7.1,7.16,206400.0,5.0236,5.0376,4.9815,5.0236,206400.0
2008-11-25 13:00:00,7.16,7.17,7.12,7.15,181200.0,5.0236,5.0306,4.9955,5.0166,181200.0
2008-11-25 13:30:00,7.15,7.16,7.1,7.11,157600.0,5.0166,5.0236,4.9815,4.9885,157600.0
2008-11-25 14:00:00,7.11,7.13,7.06,7.1,247600.0,4.9885,5.0025,4.9534,4.9815,247600.0
2008-11-25 14:30:00,7.09,7.18,7.08,7.13,335600.0,4.9745,5.0376,4.9675,5.0025,335600.0
2008-11-25 15:00:00,7.13,7.17,7.04,7.1,349200.0,5.0025,5.0306,4.9394,4.9815,349200.0
2008-11-25 15:30:00,7.1,7.14,7.01,7.12,577600.0,4.9815,5.0096,4.9184,4.9955,577600.0
2008-11-26 09:30:00,7.04,7.12,6.79,6.81,343600.0,4.9394,4.9955,4.764,4.778,343600.0
2008-11-26 10:00:00,6.81,6.82,6.77,6.77,419200.0,4.778,4.785,4.75,4.75,419200.0
2008-11-26 10:30:00,6.77,6.78,6.7,6.75,375600.0,4.75,4.757,4.7009,4.7359,375600.0
2008-11-26 11:00:00,6.75,6.81,6.74,6.76,221200.0,4.7359,4.778,4.7289,4.743,221200.0
2008-11-26 11:30:00,6.76,6.76,6.73,6.75,374400.0,4.743,4.743,4.7219,4.7359,374400.0
2008-11-26 12:00:00,6.75,6.76,6.74,6.75,198400.0,4.7359,4.743,4.7289,4.7359,198400.0
2008-11-26 12:30:00,6.75,6.76,6.74,6.75,205200.0,4.7359,4.743,4.7289,4.7359,205200.0
2008-11-26 13:00:00,6.75,6.75,6.72,6.73,448800.0,4.7359,4.7359,4.7149,4.7219,448800.0
2008-11-26 13:30:00,6.73,6.73,6.58,6.6,399200.0,4.7219,4.7219,4.6167,4.6307,399200.0
2008-11-26 14:00:00,6.6,6.6,6.53,6.54,428800.0,4.6307,4.6307,4.5816,4.5886,428800.0
2008-11-26 14:30:00,6.54,6.66,6.54,6.57,660000.0,4.5886,4.6728,4.5886,4.6096,660000.0
2008-11-26 15:00:00,6.57,6.6,6.55,6.56,510400.0,4.6096,4.6307,4.5956,4.6026,510400.0
2008-11-26 15:30:00,6.56,6.58,6.54,6.56,707600.0,4.6026,4.6167,4.5886,4.6026,707600.0
2008-11-28 09:30:00,6.58,6.59,6.5,6.59,315200.0,4.6167,4.6237,4.5605,4.6237,315200.0
2008-11-28 10:00:00,6.59,6.61,6.56,6.58,319600.0,4.6237,4.6377,4.6026,4.6167,319600.0
2008-11-28 10:30:00,6.58,6.6,6.54,6.6,180800.0,4.6167,4.6307,4.5886,4.6307,180800.0
2008-11-28 11:00:00,6.59,6.59,6.56,6.57,181600.0,4.6237,4.6237,4.6026,4.6096,181600.0
2008-11-28 11:30:00,6.57,6.61,6.57,6.6,192400.0,4.6096,4.6377,4.6096,4.6307,192400.0
2008-11-28 12:00:00,6.6,6.64,6.6,6.61,234000.0,4.6307,4.6588,4.6307,4.6377,234000.0
2008-11-28 12:30:00,6.61,6.62,6.6,6.62,296400.0,4.6377,4.6447,4.6307,4.6447,296400.0
2008-11-28 13:00:00,6.64,6.64,6.62,6.62,89600.0,4.6588,4.6588,4.6447,4.6447,89600.0
2008-11-28 13:30:00,6.62,6.62,6.62,6.62,0.0,4.6447,4.6447,4.6447,4.6447,0.0
2008-11-28 14:00:00,6.62,6.62,6.62,6.62,0.0,4.6447,4.6447,4.6447,4.6447,0.0
2008-11-28 14:30:00,6.62,6.62,6.62,6.62,0.0,4.6447,4.6447,4.6447,4.6447,0.0
2008-11-28 15:00:00,6.62,6.62,6.62,6.62,0.0,4.6447,4.6447,4.6447,4.6447,0.0
2008-11-28 15:30:00,6.62,6.62,6.62,6.62,0.0,4.6447,4.6447,4.6447,4.6447,0.0
2008-12-01 09:30:00,6.62,6.62,6.32,6.33,573600.0,4.6447,4.6447,4.4342,4.4413,573600.0
2008-12-01 10:00:00,6.32,6.41,6.28,6.39,526800.0,4.4342,4.4974,4.4062,4.4834,526800.0
2008-12-01 10:30:00,6.4,6.46,6.4,6.42,276000.0,4.4904,4.5325,4.4904,4.5044,276000.0
2008-12-01 11:00:00,6.42,6.45,6.41,6.42,253200.0,4.5044,4.5254,4.4974,4.5044,253200.0
2008-12-01 11:30:00,6.42,6.45,6.34,6.34,255600.0,4.5044,4.5254,4.4483,4.4483,255600.0
2008-12-01 12:00:00,6.35,6.38,6.34,6.36,198800.0,4.4553,4.4763,4.4483,4.4623,198800.0
2008-12-01 12:30:00,6.36,6.37,6.32,6.33,176800.0,4.4623,4.4693,4.4342,4.4413,176800.0
2008-12-01 13:00:00,6.33,6.37,6.33,6.33,118800.0,4.4413,4.4693,4.4413,4.4413,118800.0
2008-12-01 13:30:00,6.33,6.44,6.33,6.41,634000.0,4.4413,4.5184,4.4413,4.4974,634000.0
2008-12-01 14:00:00,6.42,6.42,6.37,6.39,171200.0,4.5044,4.5044,4.4693,4.4834,171200.0
2008-12-01 14:30:00,6.39,6.42,6.36,6.37,207600.0,4.4834,4.5044,4.4623,4.4693,207600.0
2008-12-01 15:00:00,6.36,6.37,6.3,6.31,269200.0,4.4623,4.4693,4.4202,4.4272,269200.0
2008-12-01 15:30:00,6.31,6.31,6.25,6.25,526800.0,4.4272,4.4272,4.3851,4.3851,526800.0
2008-12-02 09:30:00,6.35,6.39,6.25,6.27,402000.0,4.4553,4.4834,4.3851,4.3992,402000.0
2008-12-02 10:00:00,6.28,6.35,6.27,6.35,284000.0,4.4062,4.4553,4.3992,4.4553,284000.0
2008-12-02 10:30:00,6.36,6.38,6.33,6.33,200800.0,4.4623,4.4763,4.4413,4.4413,200800.0
2008-12-02 11:00:00,6.33,6.35,6.3,6.34,264400.0,4.4413,4.4553,4.4202,4.4483,264400.0
2008-12-02 11:30:00,6.34,6.37,6.27,6.27,277200.0,4.4483,4.4693,4.3992,4.3992,277200.0
2008-12-02 12:00:00,6.28,6.29,6.26,6.27,382000.0,4.4062,4.4132,4.3921,4.3992,382000.0
2008-12-02 12:30:00,6.27,6.28,6.26,6.27,127200.0,4.3992,4.4062,4.3921,4.3992,127200.0
2008-12-02 13:00:00,6.27,6.28,6.25,6.26,218000.0,4.3992,4.4062,4.3851,4.3921,218000.0
2008-12-02 13:30:00,6.26,6.27,6.25,6.26,398800.0,4.3921,4.3992,4.3851,4.3921,398800.0
2008-12-02 14:00:00,6.26,6.3,6.24,6.27,579600.0,4.3921,4.4202,4.3781,4.3992,579600.0
2008-12-02 14:30:00,6.27,6.28,6.24,6.26,263600.0,4.3992,4.4062,4.3781,4.3921,263600.0
2008-12-02 15:00:00,6.26,6.3,6.23,6.28,532800.0,4.3921,4.4202,4.3711,4.4062,532800.0
2008-12-02 15:30:00,6.28,6.32,6.23,6.32,630000.0,4.4062,4.4342,4.3711,4.4342,630000.0
2008-12-03 09:30:00,6.27,6.44,6.2,6.38,391200.0,4.3992,4.5184,4.35,4.4763,391200.0
2008-12-03 10:00:00,6.37,6.41,6.35,6.37,285200.0,4.4693,4.4974,4.4553,4.4693,285200.0
2008-12-03 10:30:00,6.37,6.46,6.37,6.46,220000.0,4.4693,4.5325,4.4693,4.5325,220000.0
2008-12-03 11:00:00,6.45,6.46,6.42,6.42,189200.0,4.5254,4.5325,4.5044,4.5044,189200.0
2008-12-03 11:30:00,6.41,6.42,6.4,6.41,187600.0,4.4974,4.5044,4.4904,4.4974,187600.0
2008-12-03 12:00:00,6.4,6.43,6.36,6.41,149600.0,4.4904,4.5114,4.4623,4.4974,149600.0
2008-12-03 12:30:00,6.41,6.52,6.38,6.45,300800.0,4.4974,4.5746,4.4763,4.5254,300800.0
2008-12-03 13:00:00,6.46,6.46,6.36,6.4,124400.0,4.5325,4.5325,4.4623,4.4904,124400.0
2008-12-03 13:30:00,6.4,6.4,6.33,6.34,184400.0,4.4904,4.4904,4.4413,4.4483,184400.0
2008-12-03 14:00:00,6.34,6.41,6.33,6.4,234000.0,4.4483,4.4974,4.4413,4.4904,234000.0
2008-12-03 14:30:00,6.4,6.45,6.39,6.39,308400.0,4.4904,4.5254,4.4834,4.4834,308400.0
2008-12-03 15:00:00,6.39,6.48,6.35,6.45,568000.0,4.4834,4.5465,4.4553,4.5254,568000.0
2008-12-03 15:30:00,6.45,6.52,6.42,6.47,711200.0,4.5254,4.5746,4.5044,4.5395,711200.0
2008-12-04 09:30:00,6.44,6.66,6.42,6.64,324000.0,4.5184,4.6728,4.5044,4.6588,324000.0
2008-12-04 10:00:00,6.63,6.65,6.57,6.58,282400.0,4.6517,4.6658,4.6096,4.6167,282400.0
2008-12-04 10:30:00,6.57,6.66,6.57,6.66,245600.0,4.6096,4.6728,4.6096,4.6728,245600.0
2008-12-04 11:00:00,6.66,6.66,6.6,6.63,178000.0,4.6728,4.6728,4.6307,4.6517,178000.0
2008-12-04 11:30:00,6.63,6.63,6.59,6.61,178400.0,4.6517,4.6517,4.6237,4.6377,178400.0
2008-12-04 12:00:00,6.61,6.63,6.58,6.63,176000.0,4.6377,4.6517,4.6167,4.6517,176000.0
2008-12-04 12:30:00,6.62,6.68,6.62,6.64,184800.0,4.6447,4.6868,4.6447,4.6588,184800.0
2008-12-04 13:00:00,6.64,6.64,6.57,6.57,181600.0,4.6588,4.6588,4.6096,4.6096,181600.0
2008-12-04 13:30:00,6.57,6.65,6.56,6.62,153200.0,4.6096,4.6658,4.6026,4.6447,153200.0
2008-12-04 14:00:00,6.62,6.64,6.6,6.61,203200.0,4.6447,4.6588,4.6307,4.6377,203200.0
2008-12-04 14:30:00,6.6,6.65,6.56,6.6,287200.0,4.6307,4.6658,4.6026,4.6307,287200.0
2008-12-04 15:00:00,6.6,6.61,6.47,6.48,446000.0,4.6307,4.6377,4.5395,4.5465,446000.0
2008-12-04 15:30:00,6.48,6.59,6.46,6.58,602400.0,4.5465,4.6237,4.5325,4.6167,602400.0
2008-12-05 09:30:00,6.56,6.66,6.45,6.6,350800.0,4.6026,4.6728,4.5254,4.6307,350800.0
2008-12-05 10:00:00,6.59,6.6,6.53,6.56,234400.0,4.6237,4.6307,4.5816,4.6026,234400.0
2008-12-05 10:30:00,6.55,6.58,6.52,6.57,196400.0,4.5956,4.6167,4.5746,4.6096,196400.0
2008-12-05 11:00:00,6.57,6.58,6.54,6.55,179200.0,4.6096,4.6167,4.5886,4.5956,179200.0
2008-12-05 11:30:00,6.56,6.59,6.54,6.57,160800.0,4.6026,4.6237,4.5886,4.6096,160800.0
2008-12-05 12:00:00,6.57,6.62,6.55,6.62,188400.0,4.6096,4.6447,4.5956,4.6447,188400.0
2008-12-05 12:30:00,6.62,6.62,6.53,6.55,119200.0,4.6447,4.6447,4.5816,4.5956,119200.0
2008-12-05 13:00:00,6.54,6.6,6.54,6.58,168800.0,4.5886,4.6307,4.5886,4.6167,168800.0
2008-12-05 13:30:00,6.57,6.67,6.56,6.64,196000.0,4.6096,4.6798,4.6026,4.6588,196000.0
2008-12-05 14:00:00,6.64,6.65,6.56,6.6,199200.0,4.6588,4.6658,4.6026,4.6307,199200.0
2008-12-05 14:30:00,6.61,6.76,6.59,6.7,222000.0,4.6377,4.743,4.6237,4.7009,222000.0
2008-12-05 15:00:00,6.7,6.72,6.61,6.71,306800.0,4.7009,4.7149,4.6377,4.7079,306800.0
2008-12-05 15:30:00,6.7,6.78,6.7,6.77,854000.0,4.7009,4.757,4.7009,4.75,854000.0
2008-12-08 09:30:00,6.87,6.96,6.83,6.91,214400.0,4.8201,4.8833,4.7921,4.8482,214400.0
2008-12-08 10:00:00,6.9,6.94,6.88,6.93,280800.0,4.8412,4.8692,4.8271,4.8622,280800.0
2008-12-08 10:30:00,6.94,7.0,6.94,6.99,244400.0,4.8692,4.9113,4.8692,4.9043,244400.0
2008-12-08 11:00:00,6.99,7.0,6.93,6.96,260800.0,4.9043,4.9113,4.8622,4.8833,260800.0
2008-12-08 11:30:00,6.96,6.97,6.88,6.9,263600.0,4.8833,4.8903,4.8271,4.8412,263600.0
2008-12-08 12:00:00,6.9,6.97,6.88,6.96,147200.0,4.8412,4.8903,4.8271,4.8833,147200.0
2008-12-08 12:30:00,6.96,6.97,6.89,6.9,97200.0,4.8833,4.8903,4.8342,4.8412,97200.0
2008-12-08 13:00:00,6.91,6.95,6.91,6.93,144800.0,4.8482,4.8763,4.8482,4.8622,144800.0
2008-12-08 13:30:00,6.93,6.95,6.88,6.91,190800.0,4.8622,4.8763,4.8271,4.8482,190800.0
2008-12-08 14:00:00,6.91,7.0,6.91,6.99,230800.0,4.8482,4.9113,4.8482,4.9043,230800.0
2008-12-08 14:30:00,7.0,7.04,6.97,7.02,248400.0,4.9113,4.9394,4.8903,4.9254,248400.0
2008-12-08 15:00:00,7.03,7.08,7.0,7.07,421200.0,4.9324,4.9675,4.9113,4.9605,421200.0
2008-12-08 15:30:00,7.07,7.07,6.97,7.0,587600.0,4.9605,4.9605,4.8903,4.9113,587600.0
2008-12-09 09:30:00,7.0,7.02,6.97,6.99,141200.0,4.9113,4.9254,4.8903,4.9043,141200.0
2008-12-09 10:00:00,6.99,7.11,6.99,7.09,210400.0,4.9043,4.9885,4.9043,4.9745,210400.0
2008-12-09 10:30:00,7.1,7.2,7.09,7.19,469200.0,4.9815,5.0517,4.9745,5.0446,469200.0
2008-12-09 11:00:00,7.19,7.21,7.15,7.16,331200.0,5.0446,5.0587,5.0166,5.0236,331200.0
2008-12-09 11:30:00,7.16,7.18,7.08,7.08,957600.0,5.0236,5.0376,4.9675,4.9675,957600.0
2008-12-09 12:00:00,7.08,7.1,7.03,7.03,86000.0,4.9675,4.9815,4.9324,4.9324,86000.0
2008-12-09 12:30:00,7.03,7.08,7.03,7.08,173200.0,4.9324,4.9675,4.9324,4.9675,173200.0
2008-12-09 13:00:00,7.07,7.08,7.01,7.01,140000.0,4.9605,4.9675,4.9184,4.9184,140000.0
2008-12-09 13:30:00,7.02,7.04,7.0,7.02,91600.0,4.9254,4.9394,4.9113,4.9254,91600.0
2008-12-09 14:00:00,7.01,7.02,6.97,6.99,134400.0,4.9184,4.9254,4.8903,4.9043,134400.0
2008-12-09 14:30:00,6.98,7.09,6.98,7.09,156800.0,4.8973,4.9745,4.8973,4.9745,156800.0
2008-12-09 15:00:00,7.09,7.11,6.94,6.96,397200.0,4.9745,4.9885,4.8692,4.8833,397200.0
2008-12-09 15:30:00,6.95,7.03,6.93,6.96,292000.0,4.8763,4.9324,4.8622,4.8833,292000.0
2008-12-10 09:30:00,6.99,7.11,6.97,7.06,90800.0,4.9043,4.9885,4.8903,4.9534,90800.0
2008-12-10 10:00:00,7.07,7.12,7.07,7.1,93600.0,4.9605,4.9955,4.9605,4.9815,93600.0
2008-12-10 10:30:00,7.11,7.11,7.05,7.06,102800.0,4.9885,4.9885,4.9464,4.9534,102800.0
2008-12-10 11:00:00,7.06,7.13,7.04,7.08,1780000.0,4.9534,5.0025,4.9394,4.9675,1780000.0
2008-12-10 11:30:00,7.09,7.16,7.08,7.12,86000.0,4.9745,5.0236,4.9675,4.9955,86000.0
2008-12-10 12:00:00,7.12,7.18,7.12,7.15,101200.0,4.9955,5.0376,4.9955,5.0166,101200.0
2008-12-10 12:30:00,7.14,7.19,7.13,7.16,158000.0,5.0096,5.0446,5.0025,5.0236,158000.0
2008-12-10 13:00:00,7.16,7.19,7.15,7.17,98000.0,5.0236,5.0446,5.0166,5.0306,98000.0
2008-12-10 13:30:00,7.17,7.17,7.07,7.08,169600.0,5.0306,5.0306,4.9605,4.9675,169600.0
2008-12-10 14:00:00,7.07,7.1,7.03,7.07,126000.0,4.9605,4.9815,4.9324,4.9605,126000.0
2008-12-10 14:30:00,7.07,7.13,7.05,7.11,173200.0,4.9605,5.0025,4.9464,4.9885,173200.0
2008-12-10 15:00:00,7.11,7.13,7.08,7.13,156000.0,4.9885,5.0025,4.9675,5.0025,156000.0
2008-12-10 15:30:00,7.13,7.15,7.1,7.14,322400.0,5.0025,5.0166,4.9815,5.0096,322400.0
2008-12-11 09:30:00,7.06,7.2,7.02,7.16,211600.0,4.9534,5.0517,4.9254,5.0236,211600.0
2008-12-11 10:00:00,7.17,7.25,7.15,7.23,1218800.0,5.0306,5.0867,5.0166,5.0727,1218800.0
2008-12-11 10:30:00,7.24,7.25,7.19,7.22,134800.0,5.0797,5.0867,5.0446,5.0657,134800.0
2008-12-11 11:00:00,7.22,7.23,7.19,7.2,151200.0,5.0657,5.0727,5.0446,5.0517,151200.0
2008-12-11 11:30:00,7.2,7.24,7.2,7.22,154800.0,5.0517,5.0797,5.0517,5.0657,154800.0
2008-12-11 12:00:00,7.22,7.24,7.17,7.18,146400.0,5.0657,5.0797,5.0306,5.0376,146400.0
2008-12-11 12:30:00,7.18,7.2,7.17,7.19,106400.0,5.0376,5.0517,5.0306,5.0446,106400.0
2008-12-11 13:00:00,7.19,7.19,7.15,7.15,150400.0,5.0446,5.0446,5.0166,5.0166,150400.0
2008-12-11 13:30:00,7.16,7.18,7.12,7.13,90400.0,5.0236,5.0376,4.9955,5.0025,90400.0
2008-12-11 14:00:00,7.13,7.15,7.1,7.12,186800.0,5.0025,5.0166,4.9815,4.9955,186800.0
2008-12-11 14:30:00,7.11,7.13,7.03,7.03,141200.0,4.9885,5.0025,4.9324,4.9324,141200.0
2008-12-11 15:00:00,7.03,7.04,6.99,7.0,208400.0,4.9324,4.9394,4.9043,4.9113,208400.0
2008-12-11 15:30:00,7.01,7.05,6.96,7.01,352400.0,4.9184,4.9464,4.8833,4.9184,352400.0
2008-12-12 09:30:00,6.91,7.12,6.91,7.07,533600.0,4.8482,4.9955,4.8482,4.9605,533600.0
2008-12-12 10:00:00,7.08,7.13,7.04,7.09,505200.0,4.9675,5.0025,4.9394,4.9745,505200.0
2008-12-12 10:30:00,7.09,7.21,7.08,7.21,455600.0,4.9745,5.0587,4.9675,5.0587,455600.0
2008-12-12 11:00:00,7.21,7.21,7.15,7.16,138800.0,5.0587,5.0587,5.0166,5.0236,138800.0
2008-12-12 11:30:00,7.16,7.2,7.13,7.19,146800.0,5.0236,5.0517,5.0025,5.0446,146800.0
2008-12-12 12:00:00,7.19,7.27,7.19,7.27,139200.0,5.0446,5.1008,5.0446,5.1008,139200.0
2008-12-12 12:30:00,7.26,7.35,7.25,7.34,258400.0,5.0938,5.1569,5.0867,5.1499,258400.0
2008-12-12 13:00:00,7.34,7.35,7.28,7.29,126000.0,5.1499,5.1569,5.1078,5.1148,126000.0
2008-12-12 13:30:00,7.29,7.29,7.21,7.24,184000.0,5.1148,5.1148,5.0587,5.0797,184000.0
2008-12-12 14:00:00,7.24,7.3,7.17,7.22,271600.0,5.0797,5.1218,5.0306,5.0657,271600.0
2008-12-12 14:30:00,7.22,7.34,7.17,7.3,286400.0,5.0657,5.1499,5.0306,5.1218,286400.0
2008-12-12 15:00:00,7.31,7.36,7.26,7.34,446000.0,5.1288,5.1639,5.0938,5.1499,446000.0
2008-12-12 15:30:00,7.34,7.39,7.29,7.34,455600.0,5.1499,5.185,5.1148,5.1499,455600.0
2008-12-15 09:30:00,7.34,7.5,7.32,7.36,275600.0,5.1499,5.2621,5.1359,5.1639,275600.0
2008-12-15 10:00:00,7.36,7.43,7.34,7.42,314800.0,5.1639,5.213,5.1499,5.206,314800.0
2008-12-15 10:30:00,7.42,7.47,7.4,7.44,336400.0,5.206,5.2411,5.192,5.2201,336400.0
2008-12-15 11:00:00,7.44,7.5,7.43,7.49,217200.0,5.2201,5.2621,5.213,5.2551,217200.0
2008-12-15 11:30:00,7.49,7.52,7.48,7.52,182400.0,5.2551,5.2762,5.2481,5.2762,182400.0
2008-12-15 12:00:00,7.52,7.55,7.49,7.55,199600.0,5.2762,5.2972,5.2551,5.2972,199600.0
2008-12-15 12:30:00,7.55,7.55,7.49,7.51,187600.0,5.2972,5.2972,5.2551,5.2692,187600.0
2008-12-15 13:00:00,7.51,7.51,7.43,7.5,250400.0,5.2692,5.2692,5.213,5.2621,250400.0
2008-12-15 13:30:00,7.5,7.55,7.49,7.53,272800.0,5.2621,5.2972,5.2551,5.2832,272800.0
2008-12-15 14:00:00,7.53,7.55,7.5,7.52,253200.0,5.2832,5.2972,5.2621,5.2762,253200.0
2008-12-15 14:30:00,7.52,7.52,7.45,7.47,238000.0,5.2762,5.2762,5.2271,5.2411,238000.0
2008-12-15 15:00:00,7.47,7.48,7.42,7.45,502400.0,5.2411,5.2481,5.206,5.2271,502400.0
2008-12-15 15:30:00,7.45,7.53,7.43,7.51,1036400.0,5.2271,5.2832,5.213,5.2692,1036400.0
2008-12-16 09:30:00,7.54,7.54,7.37,7.44,254000.0,5.2902,5.2902,5.1709,5.2201,254000.0
2008-12-16 10:00:00,7.44,7.45,7.39,7.39,219600.0,5.2201,5.2271,5.185,5.185,219600.0
2008-12-16 10:30:00,7.39,7.41,7.36,7.4,324400.0,5.185,5.199,5.1639,5.192,324400.0
2008-12-16 11:00:00,7.4,7.42,7.39,7.42,104400.0,5.192,5.206,5.185,5.206,104400.0
2008-12-16 11:30:00,7.42,7.45,7.42,7.42,84800.0,5.206,5.2271,5.206,5.206,84800.0
2008-12-16 12:00:00,7.42,7.45,7.41,7.44,78800.0,5.206,5.2271,5.199,5.2201,78800.0
2008-12-16 12:30:00,7.44,7.46,7.43,7.43,80000.0,5.2201,5.2341,5.213,5.213,80000.0
2008-12-16 13:00:00,7.43,7.44,7.42,7.44,79200.0,5.213,5.2201,5.206,5.2201,79200.0
2008-12-16 13:30:00,7.44,7.44,7.41,7.42,94400.0,5.2201,5.2201,5.199,5.206,94400.0
2008-12-16 14:00:00,7.42,7.48,7.4,7.47,179600.0,5.206,5.2481,5.192,5.2411,179600.0
2008-12-16 14:30:00,7.47,7.53,7.41,7.48,311600.0,5.2411,5.2832,5.199,5.2481,311600.0
2008-12-16 15:00:00,7.49,7.54,7.43,7.51,484000.0,5.2551,5.2902,5.213,5.2692,484000.0
2008-12-16 15:30:00,7.51,7.56,7.5,7.56,730800.0,5.2692,5.3042,5.2621,5.3042,730800.0
2008-12-17 09:30:00,7.53,7.59,7.48,7.56,112800.0,5.2832,5.3253,5.2481,5.3042,112800.0
2008-12-17 10:00:00,7.56,7.57,7.5,7.52,116800.0,5.3042,5.3113,5.2621,5.2762,116800.0
2008-12-17 10:30:00,7.53,7.55,7.5,7.54,360800.0,5.2832,5.2972,5.2621,5.2902,360800.0
2008-12-17 11:00:00,7.53,7.54,7.48,7.49,76400.0,5.2832,5.2902,5.2481,5.2551,76400.0
2008-12-17 11:30:00,7.49,7.53,7.49,7.51,84800.0,5.2551,5.2832,5.2551,5.2692,84800.0
2008-12-17 12:00:00,7.51,7.54,7.49,7.53,84000.0,5.2692,5.2902,5.2551,5.2832,84000.0
2008-12-17 12:30:00,7.54,7.55,7.49,7.51,99600.0,5.2902,5.2972,5.2551,5.2692,99600.0
2008-12-17 13:00:00,7.5,7.54,7.48,7.51,96000.0,5.2621,5.2902,5.2481,5.2692,96000.0
2008-12-17 13:30:00,7.51,7.57,7.51,7.54,87600.0,5.2692,5.3113,5.2692,5.2902,87600.0
2008-12-17 14:00:00,7.54,7.57,7.48,7.48,162000.0,5.2902,5.3113,5.2481,5.2481,162000.0
2008-12-17 14:30:00,7.48,7.54,7.47,7.53,186800.0,5.2481,5.2902,5.2411,5.2832,186800.0
2008-12-17 15:00:00,7.54,7.59,7.52,7.53,204800.0,5.2902,5.3253,5.2762,5.2832,204800.0
2008-12-17 15:30:00,7.54,7.61,7.52,7.59,702800.0,5.2902,5.3393,5.2762,5.3253,702800.0
2008-12-18 09:30:00,7.72,7.72,7.63,7.67,272800.0,5.4165,5.4165,5.3534,5.3814,272800.0
2008-12-18 10:00:00,7.67,7.72,7.65,7.65,458800.0,5.3814,5.4165,5.3674,5.3674,458800.0
2008-12-18 10:30:00,7.66,7.74,7.65,7.73,185200.0,5.3744,5.4305,5.3674,5.4235,185200.0
2008-12-18 11:00:00,7.74,7.75,7.65,7.68,231600.0,5.4305,5.4376,5.3674,5.3884,231600.0
2008-12-18 11:30:00,7.68,7.71,7.67,7.7,158800.0,5.3884,5.4095,5.3814,5.4025,158800.0
2008-12-18 12:00:00,7.7,7.71,7.66,7.68,206000.0,5.4025,5.4095,5.3744,5.3884,206000.0
2008-12-18 12:30:00,7.69,7.72,7.68,7.69,138000.0,5.3955,5.4165,5.3884,5.3955,138000.0
2008-12-18 13:00:00,7.69,7.72,7.68,7.69,190800.0,5.3955,5.4165,5.3884,5.3955,190800.0
2008-12-18 13:30:00,7.69,7.69,7.64,7.64,213600.0,5.3955,5.3955,5.3604,5.3604,213600.0
2008-12-18 14:00:00,7.65,7.66,7.61,7.64,253600.0,5.3674,5.3744,5.3393,5.3604,253600.0
2008-12-18 14:30:00,7.64,7.71,7.63,7.68,222400.0,5.3604,5.4095,5.3534,5.3884,222400.0
2008-12-18 15:00:00,7.69,7.69,7.62,7.63,266800.0,5.3955,5.3955,5.3463,5.3534,266800.0
2008-12-18 15:30:00,7.62,7.73,7.62,7.68,871200.0,5.3463,5.4235,5.3463,5.3884,871200.0
2008-12-19 09:30:00,7.71,7.8,7.68,7.75,486400.0,5.4095,5.4726,5.3884,5.4376,486400.0
2008-12-19 10:00:00,7.75,7.78,7.73,7.76,218400.0,5.4376,5.4586,5.4235,5.4446,218400.0
2008-12-19 10:30:00,7.76,7.8,7.76,7.79,166000.0,5.4446,5.4726,5.4446,5.4656,166000.0
2008-12-19 11:00:00,7.79,7.79,7.71,7.74,175200.0,5.4656,5.4656,5.4095,5.4305,175200.0
2008-12-19 11:30:00,7.74,7.75,7.65,7.66,158000.0,5.4305,5.4376,5.3674,5.3744,158000.0
2008-12-19 12:00:00,7.67,7.69,7.63,7.68,200000.0,5.3814,5.3955,5.3534,5.3884,200000.0
2008-12-19 12:30:00,7.69,7.71,7.65,7.66,150000.0,5.3955,5.4095,5.3674,5.3744,150000.0
2008-12-19 13:00:00,7.65,7.69,7.63,7.66,276000.0,5.3674,5.3955,5.3534,5.3744,276000.0
2008-12-19 13:30:00,7.66,7.68,7.64,7.64,180000.0,5.3744,5.3884,5.3604,5.3604,180000.0
2008-12-19 14:00:00,7.65,7.68,7.64,7.67,176800.0,5.3674,5.3884,5.3604,5.3814,176800.0
2008-12-19 14:30:00,7.67,7.71,7.66,7.7,211200.0,5.3814,5.4095,5.3744,5.4025,211200.0
2008-12-19 15:00:00,7.7,7.71,7.62,7.65,316800.0,5.4025,5.4095,5.3463,5.3674,316800.0
2008-12-19 15:30:00,7.65,7.68,7.59,7.64,635600.0,5.3674,5.3884,5.3253,5.3604,635600.0
2008-12-22 09:30:00,7.64,7.74,7.57,7.6,193200.0,5.3604,5.4305,5.3113,5.3323,193200.0
2008-12-22 10:00:00,7.61,7.61,7.56,7.57,187600.0,5.3393,5.3393,5.3042,5.3113,187600.0
2008-12-22 10:30:00,7.58,7.58,7.54,7.56,260000.0,5.3183,5.3183,5.2902,5.3042,260000.0
2008-12-22 11:00:00,7.57,7.57,7.53,7.54,206800.0,5.3113,5.3113,5.2832,5.2902,206800.0
2008-12-22 11:30:00,7.55,7.57,7.49,7.56,234400.0,5.2972,5.3113,5.2551,5.3042,234400.0
2008-12-22 12:00:00,7.56,7.58,7.55,7.56,88400.0,5.3042,5.3183,5.2972,5.3042,88400.0
2008-12-22 12:30:00,7.56,7.58,7.55,7.55,157600.0,5.3042,5.3183,5.2972,5.2972,157600.0
2008-12-22 13:00:00,7.55,7.57,7.54,7.56,136400.0,5.2972,5.3113,5.2902,5.3042,136400.0
2008-12-22 13:30:00,7.56,7.57,7.53,7.56,138800.0,5.3042,5.3113,5.2832,5.3042,138800.0
2008-12-22 14:00:00,7.56,7.57,7.47,7.49,182000.0,5.3042,5.3113,5.2411,5.2551,182000.0
2008-12-22 14:30:00,7.49,7.51,7.45,7.45,266400.0,5.2551,5.2692,5.2271,5.2271,266400.0
2008-12-22 15:00:00,7.45,7.46,7.4,7.43,436000.0,5.2271,5.2341,5.192,5.213,436000.0
2008-12-22 15:30:00,7.43,7.53,7.43,7.53,552000.0,5.213,5.2832,5.213,5.2832,552000.0
2008-12-23 09:30:00,7.57,7.68,7.57,7.61,262000.0,5.3113,5.3884,5.3113,5.3393,262000.0
2008-12-23 10:00:00,7.6,7.63,7.57,7.61,210400.0,5.3323,5.3534,5.3113,5.3393,210400.0
2008-12-23 10:30:00,7.61,7.63,7.54,7.55,217600.0,5.3393,5.3534,5.2902,5.2972,217600.0
2008-12-23 11:00:00,7.54,7.56,7.52,7.52,73600.0,5.2902,5.3042,5.2762,5.2762,73600.0
2008-12-23 11:30:00,7.52,7.53,7.5,7.5,108000.0,5.2762,5.2832,5.2621,5.2621,108000.0
2008-12-23 12:00:00,7.5,7.51,7.47,7.48,54800.0,5.2621,5.2692,5.2411,5.2481,54800.0
2008-12-23 12:30:00,7.48,7.5,7.45,7.49,565200.0,5.2481,5.2621,5.2271,5.2551,565200.0
2008-12-23 13:00:00,7.49,7.52,7.48,7.51,103600.0,5.2551,5.2762,5.2481,5.2692,103600.0
2008-12-23 13:30:00,7.51,7.52,7.48,7.5,98000.0,5.2692,5.2762,5.2481,5.2621,98000.0
2008-12-23 14:00:00,7.5,7.51,7.49,7.49,122000.0,5.2621,5.2692,5.2551,5.2551,122000.0
2008-12-23 14:30:00,7.49,7.49,7.43,7.48,216800.0,5.2551,5.2551,5.213,5.2481,216800.0
2008-12-23 15:00:00,7.47,7.5,7.43,7.48,258000.0,5.2411,5.2621,5.213,5.2481,258000.0
2008-12-23 15:30:00,7.48,7.49,7.44,7.46,334400.0,5.2481,5.2551,5.2201,5.2341,334400.0
2008-12-24 09:30:00,7.59,7.59,7.46,7.47,144800.0,5.3253,5.3253,5.2341,5.2411,144800.0
2008-12-24 10:00:00,7.47,7.5,7.46,7.49,152400.0,5.2411,5.2621,5.2341,5.2551,152400.0
2008-12-24 10:30:00,7.5,7.51,7.46,7.5,353200.0,5.2621,5.2692,5.2341,5.2621,353200.0
2008-12-24 11:00:00,7.5,7.5,7.49,7.5,131600.0,5.2621,5.2621,5.2551,5.2621,131600.0
2008-12-24 11:30:00,7.5,7.51,7.5,7.5,122400.0,5.2621,5.2692,5.2621,5.2621,122400.0
2008-12-24 12:00:00,7.5,7.51,7.48,7.49,144400.0,5.2621,5.2692,5.2481,5.2551,144400.0
2008-12-24 12:30:00,7.49,7.51,7.47,7.5,170400.0,5.2551,5.2692,5.2411,5.2621,170400.0
2008-12-26 09:30:00,7.55,7.61,7.52,7.59,54800.0,5.2972,5.3393,5.2762,5.3253,54800.0
2008-12-26 10:00:00,7.59,7.61,7.56,7.6,40800.0,5.3253,5.3393,5.3042,5.3323,40800.0
2008-12-26 10:30:00,7.61,7.65,7.6,7.65,216400.0,5.3393,5.3674,5.3323,5.3674,216400.0
2008-12-26 11:00:00,7.65,7.68,7.63,7.64,41600.0,5.3674,5.3884,5.3534,5.3604,41600.0
2008-12-26 11:30:00,7.64,7.65,7.64,7.64,18400.0,5.3604,5.3674,5.3604,5.3604,18400.0
2008-12-26 12:00:00,7.64,7.64,7.63,7.63,19200.0,5.3604,5.3604,5.3534,5.3534,19200.0
2008-12-26 12:30:00,7.62,7.62,7.59,7.59,19600.0,5.3463,5.3463,5.3253,5.3253,19600.0
2008-12-26 13:00:00,7.59,7.59,7.58,7.59,25600.0,5.3253,5.3253,5.3183,5.3253,25600.0
2008-12-26 13:30:00,7.59,7.6,7.59,7.6,45600.0,5.3253,5.3323,5.3253,5.3323,45600.0
2008-12-26 14:00:00,7.6,7.63,7.6,7.61,48000.0,5.3323,5.3534,5.3323,5.3393,48000.0
2008-12-26 14:30:00,7.61,7.64,7.61,7.63,37200.0,5.3393,5.3604,5.3393,5.3534,37200.0
2008-12-26 15:00:00,7.63,7.67,7.63,7.67,55600.0,5.3534,5.3814,5.3534,5.3814,55600.0
2008-12-26 15:30:00,7.67,7.67,7.63,7.65,169600.0,5.3814,5.3814,5.3534,5.3674,169600.0
2008-12-29 09:30:00,7.68,7.7,7.63,7.66,92400.0,5.3884,5.4025,5.3534,5.3744,92400.0
2008-12-29 10:00:00,7.66,7.66,7.58,7.59,123200.0,5.3744,5.3744,5.3183,5.3253,123200.0
2008-12-29 10:30:00,7.58,7.6,7.58,7.6,31200.0,5.3183,5.3323,5.3183,5.3323,31200.0
2008-12-29 11:00:00,7.59,7.59,7.55,7.56,57200.0,5.3253,5.3253,5.2972,5.3042,57200.0
2008-12-29 11:30:00,7.56,7.59,7.55,7.59,81600.0,5.3042,5.3253,5.2972,5.3253,81600.0
2008-12-29 12:00:00,7.59,7.61,7.58,7.59,50400.0,5.3253,5.3393,5.3183,5.3253,50400.0
2008-12-29 12:30:00,7.59,7.6,7.56,7.59,143600.0,5.3253,5.3323,5.3042,5.3253,143600.0
2008-12-29 13:00:00,7.59,7.59,7.56,7.57,53200.0,5.3253,5.3253,5.3042,5.3113,53200.0
2008-12-29 13:30:00,7.58,7.61,7.58,7.61,98800.0,5.3183,5.3393,5.3183,5.3393,98800.0
2008-12-29 14:00:00,7.6,7.6,7.56,7.6,80000.0,5.3323,5.3323,5.3042,5.3323,80000.0
2008-12-29 14:30:00,7.6,7.61,7.57,7.61,137600.0,5.3323,5.3393,5.3113,5.3393,137600.0
2008-12-29 15:00:00,7.6,7.65,7.59,7.62,185200.0,5.3323,5.3674,5.3253,5.3463,185200.0
2008-12-29 15:30:00,7.61,7.66,7.61,7.64,262400.0,5.3393,5.3744,5.3393,5.3604,262400.0
2008-12-30 09:30:00,7.66,7.83,7.66,7.79,171200.0,5.3744,5.4937,5.3744,5.4656,171200.0
2008-12-30 10:00:00,7.78,7.8,7.73,7.73,115600.0,5.4586,5.4726,5.4235,5.4235,115600.0
2008-12-30 10:30:00,7.74,7.75,7.71,7.72,120400.0,5.4305,5.4376,5.4095,5.4165,120400.0
2008-12-30 11:00:00,7.71,7.72,7.7,7.71,218400.0,5.4095,5.4165,5.4025,5.4095,218400.0
2008-12-30 11:30:00,7.72,7.74,7.72,7.74,76800.0,5.4165,5.4305,5.4165,5.4305,76800.0
2008-12-30 12:00:00,7.73,7.74,7.7,7.71,130800.0,5.4235,5.4305,5.4025,5.4095,130800.0
2008-12-30 12:30:00,7.71,7.72,7.68,7.68,104800.0,5.4095,5.4165,5.3884,5.3884,104800.0
2008-12-30 13:00:00,7.68,7.69,7.67,7.68,69200.0,5.3884,5.3955,5.3814,5.3884,69200.0
2008-12-30 13:30:00,7.68,7.72,7.68,7.7,65600.0,5.3884,5.4165,5.3884,5.4025,65600.0
2008-12-30 14:00:00,7.7,7.71,7.68,7.71,89600.0,5.4025,5.4095,5.3884,5.4095,89600.0
2008-12-30 14:30:00,7.71,7.71,7.7,7.71,110000.0,5.4095,5.4095,5.4025,5.4095,110000.0
2008-12-30 15:00:00,7.71,7.73,7.7,7.73,166400.0,5.4095,5.4235,5.4025,5.4235,166400.0
2008-12-30 15:30:00,7.73,7.76,7.71,7.74,476800.0,5.4235,5.4446,5.4095,5.4305,476800.0
2008-12-31 09:30:00,7.78,7.8,7.73,7.78,88800.0,5.4586,5.4726,5.4235,5.4586,88800.0
2008-12-31 10:00:00,7.77,7.83,7.77,7.81,56800.0,5.4516,5.4937,5.4516,5.4797,56800.0
2008-12-31 10:30:00,7.8,7.81,7.77,7.78,358800.0,5.4726,5.4797,5.4516,5.4586,358800.0
2008-12-31 11:00:00,7.78,7.78,7.76,7.78,91600.0,5.4586,5.4586,5.4446,5.4586,91600.0
2008-12-31 11:30:00,7.78,7.8,7.73,7.75,93600.0,5.4586,5.4726,5.4235,5.4376,93600.0
2008-12-31 12:00:00,7.75,7.76,7.74,7.74,45600.0,5.4376,5.4446,5.4305,5.4305,45600.0
2008-12-31 12:30:00,7.74,7.75,7.74,7.75,44800.0,5.4305,5.4376,5.4305,5.4376,44800.0
2008-12-31 13:00:00,7.75,7.75,7.72,7.72,37600.0,5.4376,5.4376,5.4165,5.4165,37600.0
2008-12-31 13:30:00,7.72,7.75,7.72,7.74,58800.0,5.4165,5.4376,5.4165,5.4305,58800.0
2008-12-31 14:00:00,7.74,7.77,7.74,7.74,60000.0,5.4305,5.4516,5.4305,5.4305,60000.0
2008-12-31 14:30:00,7.75,7.76,7.73,7.74,60800.0,5.4376,5.4446,5.4235,5.4305,60800.0
2008-12-31 15:00:00,7.74,7.78,7.74,7.77,88400.0,5.4305,5.4586,5.4305,5.4516,88400.0
2008-12-31 15:30:00,7.78,7.8,7.74,7.76,608400.0,5.4586,5.4726,5.4305,5.4446,608400.0
2009-01-02 09:30:00,7.8,7.81,7.68,7.71,50400.0,5.4726,5.4797,5.3884,5.4095,50400.0
2009-01-02 10:00:00,7.71,7.8,7.7,7.79,117600.0,5.4095,5.4726,5.4025,5.4656,117600.0
2009-01-02 10:30:00,7.79,7.85,7.79,7.85,59200.0,5.4656,5.5077,5.4656,5.5077,59200.0
2009-01-02 11:00:00,7.86,7.86,7.81,7.82,39200.0,5.5147,5.5147,5.4797,5.4867,39200.0
2009-01-02 11:30:00,7.82,7.83,7.78,7.78,48400.0,5.4867,5.4937,5.4586,5.4586,48400.0
2009-01-02 12:00:00,7.78,7.8,7.77,7.78,42000.0,5.4586,5.4726,5.4516,5.4586,42000.0
2009-01-02 12:30:00,7.79,7.81,7.79,7.8,38400.0,5.4656,5.4797,5.4656,5.4726,38400.0
2009-01-02 13:00:00,7.8,7.83,7.8,7.83,204800.0,5.4726,5.4937,5.4726,5.4937,204800.0
2009-01-02 13:30:00,7.82,7.84,7.82,7.84,80400.0,5.4867,5.5007,5.4867,5.5007,80400.0
2009-01-02 14:00:00,7.84,7.88,7.84,7.86,70000.0,5.5007,5.5288,5.5007,5.5147,70000.0
2009-01-02 14:30:00,7.87,7.89,7.86,7.88,86400.0,5.5217,5.5358,5.5147,5.5288,86400.0
2009-01-02 15:00:00,7.88,7.9,7.85,7.89,134000.0,5.5288,5.5428,5.5077,5.5358,134000.0
2009-01-02 15:30:00,7.89,7.9,7.86,7.87,238000.0,5.5358,5.5428,5.5147,5.5217,238000.0
2009-01-05 09:30:00,7.89,7.96,7.84,7.88,203200.0,5.5358,5.5849,5.5007,5.5288,203200.0
2009-01-05 10:00:00,7.87,7.91,7.8,7.82,200800.0,5.5217,5.5498,5.4726,5.4867,200800.0
2009-01-05 10:30:00,7.81,7.85,7.8,7.83,243200.0,5.4797,5.5077,5.4726,5.4937,243200.0
2009-01-05 11:00:00,7.83,7.85,7.8,7.83,638400.0,5.4937,5.5077,5.4726,5.4937,638400.0
2009-01-05 11:30:00,7.83,7.88,7.82,7.82,97200.0,5.4937,5.5288,5.4867,5.4867,97200.0
2009-01-05 12:00:00,7.82,7.86,7.82,7.82,94800.0,5.4867,5.5147,5.4867,5.4867,94800.0
2009-01-05 12:30:00,7.82,7.83,7.79,7.81,88400.0,5.4867,5.4937,5.4656,5.4797,88400.0
2009-01-05 13:00:00,7.82,7.84,7.81,7.81,65200.0,5.4867,5.5007,5.4797,5.4797,65200.0
2009-01-05 13:30:00,7.82,7.84,7.79,7.83,89200.0,5.4867,5.5007,5.4656,5.4937,89200.0
2009-01-05 14:00:00,7.83,7.87,7.81,7.82,88400.0,5.4937,5.5217,5.4797,5.4867,88400.0
2009-01-05 14:30:00,7.82,7.84,7.79,7.82,133200.0,5.4867,5.5007,5.4656,5.4867,133200.0
2009-01-05 15:00:00,7.82,7.85,7.79,7.83,223600.0,5.4867,5.5077,5.4656,5.4937,223600.0
2009-01-05 15:30:00,7.82,7.88,7.82,7.86,302000.0,5.4867,5.5288,5.4867,5.5147,302000.0
2009-01-06 09:30:00,7.92,7.95,7.84,7.92,161600.0,5.5568,5.5779,5.5007,5.5568,161600.0
2009-01-06 10:00:00,7.93,7.95,7.83,7.83,194400.0,5.5638,5.5779,5.4937,5.4937,194400.0
2009-01-06 10:30:00,7.83,7.86,7.77,7.78,300000.0,5.4937,5.5147,5.4516,5.4586,300000.0
2009-01-06 11:00:00,7.78,7.83,7.77,7.83,62800.0,5.4586,5.4937,5.4516,5.4937,62800.0
2009-01-06 11:30:00,7.83,7.85,7.82,7.83,812000.0,5.4937,5.5077,5.4867,5.4937,812000.0
2009-01-06 12:00:00,7.83,7.84,7.78,7.78,95200.0,5.4937,5.5007,5.4586,5.4586,95200.0
2009-01-06 12:30:00,7.78,7.78,7.69,7.71,390000.0,5.4586,5.4586,5.3955,5.4095,390000.0
2009-01-06 13:00:00,7.71,7.74,7.7,7.74,126000.0,5.4095,5.4305,5.4025,5.4305,126000.0
2009-01-06 13:30:00,7.73,7.79,7.73,7.77,96400.0,5.4235,5.4656,5.4235,5.4516,96400.0
2009-01-06 14:00:00,7.77,7.88,7.76,7.88,290400.0,5.4516,5.5288,5.4446,5.5288,290400.0
2009-01-06 14:30:00,7.88,7.93,7.87,7.9,254400.0,5.5288,5.5638,5.5217,5.5428,254400.0
2009-01-06 15:00:00,7.9,7.91,7.83,7.84,202800.0,5.5428,5.5498,5.4937,5.5007,202800.0
2009-01-06 15:30:00,7.83,7.89,7.83,7.88,300400.0,5.4937,5.5358,5.4937,5.5288,300400.0
2009-01-07 09:30:00,7.79,7.9,7.79,7.87,885600.0,5.4656,5.5428,5.4656,5.5217,885600.0
2009-01-07 10:00:00,7.87,7.97,7.87,7.91,693600.0,5.5217,5.5919,5.5217,5.5498,693600.0
2009-01-07 10:30:00,7.91,7.92,7.86,7.88,401600.0,5.5498,5.5568,5.5147,5.5288,401600.0
2009-01-07 11:00:00,7.88,7.91,7.87,7.89,254000.0,5.5288,5.5498,5.5217,5.5358,254000.0
2009-01-07 11:30:00,7.89,7.92,7.89,7.92,189200.0,5.5358,5.5568,5.5358,5.5568,189200.0
2009-01-07 12:00:00,7.91,7.92,7.89,7.89,96400.0,5.5498,5.5568,5.5358,5.5358,96400.0
2009-01-07 12:30:00,7.89,7.9,7.87,7.87,55600.0,5.5358,5.5428,5.5217,5.5217,55600.0
2009-01-07 13:00:00,7.87,7.88,7.86,7.87,75200.0,5.5217,5.5288,5.5147,5.5217,75200.0
2009-01-07 13:30:00,7.87,7.88,7.84,7.84,40800.0,5.5217,5.5288,5.5007,5.5007,40800.0
2009-01-07 14:00:00,7.84,7.84,7.75,7.76,284000.0,5.5007,5.5007,5.4376,5.4446,284000.0
2009-01-07 14:30:00,7.76,7.77,7.74,7.75,128400.0,5.4446,5.4516,5.4305,5.4376,128400.0
2009-01-07 15:00:00,7.74,7.76,7.71,7.76,150800.0,5.4305,5.4446,5.4095,5.4446,150800.0
2009-01-07 15:30:00,7.76,7.77,7.73,7.76,211600.0,5.4446,5.4516,5.4235,5.4446,211600.0
2009-01-08 09:30:00,7.64,7.76,7.64,7.71,528800.0,5.3604,5.4446,5.3604,5.4095,528800.0
2009-01-08 10:00:00,7.71,7.77,7.68,7.77,166000.0,5.4095,5.4516,5.3884,5.4516,166000.0
2009-01-08 10:30:00,7.77,7.79,7.74,7.75,110800.0,5.4516,5.4656,5.4305,5.4376,110800.0
2009-01-08 11:00:00,7.75,7.77,7.73,7.73,63600.0,5.4376,5.4516,5.4235,5.4235,63600.0
2009-01-08 11:30:00,7.73,7.73,7.67,7.68,110000.0,5.4235,5.4235,5.3814,5.3884,110000.0
2009-01-08 12:00:00,7.69,7.69,7.66,7.68,94000.0,5.3955,5.3955,5.3744,5.3884,94000.0
2009-01-08 12:30:00,7.68,7.7,7.68,7.68,59200.0,5.3884,5.4025,5.3884,5.3884,59200.0
2009-01-08 13:00:00,7.69,7.69,7.67,7.67,38400.0,5.3955,5.3955,5.3814,5.3814,38400.0
2009-01-08 13:30:00,7.67,7.72,7.66,7.7,97600.0,5.3814,5.4165,5.3744,5.4025,97600.0
2009-01-08 14:00:00,7.7,7.71,7.69,7.7,54000.0,5.4025,5.4095,5.3955,5.4025,54000.0
2009-01-08 14:30:00,7.7,7.73,7.69,7.73,89200.0,5.4025,5.4235,5.3955,5.4235,89200.0
2009-01-08 15:00:00,7.73,7.74,7.68,7.71,141200.0,5.4235,5.4305,5.3884,5.4095,141200.0
2009-01-08 15:30:00,7.71,7.71,7.68,7.69,352800.0,5.4095,5.4095,5.3884,5.3955,352800.0
2009-01-09 09:30:00,7.74,7.74,7.55,7.57,161600.0,5.4305,5.4305,5.2972,5.3113,161600.0
2009-01-09 10:00:00,7.57,7.61,7.57,7.6,295600.0,5.3113,5.3393,5.3113,5.3323,295600.0
2009-01-09 10:30:00,7.59,7.61,7.57,7.59,89600.0,5.3253,5.3393,5.3113,5.3253,89600.0
2009-01-09 11:00:00,7.59,7.66,7.59,7.63,104400.0,5.3253,5.3744,5.3253,5.3534,104400.0
2009-01-09 11:30:00,7.64,7.64,7.6,7.6,54000.0,5.3604,5.3604,5.3323,5.3323,54000.0
2009-01-09 12:00:00,7.6,7.64,7.6,7.6,47200.0,5.3323,5.3604,5.3323,5.3323,47200.0
2009-01-09 12:30:00,7.61,7.62,7.6,7.62,46400.0,5.3393,5.3463,5.3323,5.3463,46400.0
2009-01-09 13:00:00,7.62,7.65,7.56,7.57,116000.0,5.3463,5.3674,5.3042,5.3113,116000.0
2009-01-09 13:30:00,7.57,7.59,7.55,7.57,65200.0,5.3113,5.3253,5.2972,5.3113,65200.0
2009-01-09 14:00:00,7.58,7.61,7.58,7.6,69600.0,5.3183,5.3393,5.3183,5.3323,69600.0
2009-01-09 14:30:00,7.6,7.63,7.6,7.61,87600.0,5.3323,5.3534,5.3323,5.3393,87600.0
2009-01-09 15:00:00,7.6,7.63,7.58,7.61,136000.0,5.3323,5.3534,5.3183,5.3393,136000.0
2009-01-09 15:30:00,7.61,7.63,7.57,7.58,356400.0,5.3393,5.3534,5.3113,5.3183,356400.0
2009-01-12 09:30:00,7.59,7.6,7.51,7.56,108000.0,5.3253,5.3323,5.2692,5.3042,108000.0
2009-01-12 10:00:00,7.55,7.61,7.53,7.6,155600.0,5.2972,5.3393,5.2832,5.3323,155600.0
2009-01-12 10:30:00,7.6,7.65,7.6,7.63,74000.0,5.3323,5.3674,5.3323,5.3534,74000.0
2009-01-12 11:00:00,7.63,7.67,7.63,7.65,99600.0,5.3534,5.3814,5.3534,5.3674,99600.0
2009-01-12 11:30:00,7.65,7.67,7.62,7.64,90000.0,5.3674,5.3814,5.3463,5.3604,90000.0
2009-01-12 12:00:00,7.65,7.66,7.63,7.64,81600.0,5.3674,5.3744,5.3534,5.3604,81600.0
2009-01-12 12:30:00,7.64,7.67,7.64,7.64,69200.0,5.3604,5.3814,5.3604,5.3604,69200.0
2009-01-12 13:00:00,7.64,7.66,7.64,7.66,42800.0,5.3604,5.3744,5.3604,5.3744,42800.0
2009-01-12 13:30:00,7.66,7.68,7.63,7.67,79600.0,5.3744,5.3884,5.3534,5.3814,79600.0
2009-01-12 14:00:00,7.66,7.67,7.63,7.67,138000.0,5.3744,5.3814,5.3534,5.3814,138000.0
2009-01-12 14:30:00,7.65,7.66,7.62,7.65,134800.0,5.3674,5.3744,5.3463,5.3674,134800.0
2009-01-12 15:00:00,7.65,7.68,7.62,7.66,118000.0,5.3674,5.3884,5.3463,5.3744,118000.0
2009-01-12 15:30:00,7.66,7.66,7.62,7.66,256800.0,5.3744,5.3744,5.3463,5.3744,256800.0
2009-01-13 09:30:00,7.63,7.76,7.63,7.74,100400.0,5.3534,5.4446,5.3534,5.4305,100400.0
2009-01-13 10:00:00,7.73,7.77,7.71,7.75,135200.0,5.4235,5.4516,5.4095,5.4376,135200.0
2009-01-13 10:30:00,7.75,7.76,7.73,7.74,86000.0,5.4376,5.4446,5.4235,5.4305,86000.0
2009-01-13 11:00:00,7.74,7.77,7.73,7.76,134800.0,5.4305,5.4516,5.4235,5.4446,134800.0
2009-01-13 11:30:00,7.77,7.8,7.75,7.8,156000.0,5.4516,5.4726,5.4376,5.4726,156000.0
2009-01-13 12:00:00,7.8,7.81,7.78,7.8,104000.0,5.4726,5.4797,5.4586,5.4726,104000.0
2009-01-13 12:30:00,7.8,7.84,7.8,7.82,123200.0,5.4726,5.5007,5.4726,5.4867,123200.0
2009-01-13 13:00:00,7.81,7.82,7.8,7.81,80000.0,5.4797,5.4867,5.4726,5.4797,80000.0
2009-01-13 13:30:00,7.81,7.81,7.78,7.78,74400.0,5.4797,5.4797,5.4586,5.4586,74400.0
2009-01-13 14:00:00,7.78,7.81,7.78,7.79,79200.0,5.4586,5.4797,5.4586,5.4656,79200.0
2009-01-13 14:30:00,7.79,7.86,7.79,7.83,184800.0,5.4656,5.5147,5.4656,5.4937,184800.0
2009-01-13 15:00:00,7.82,7.83,7.76,7.79,174000.0,5.4867,5.4937,5.4446,5.4656,174000.0
2009-01-13 15:30:00,7.79,7.84,7.77,7.83,288400.0,5.4656,5.5007,5.4516,5.4937,288400.0
2009-01-14 09:30:00,7.75,7.8,7.67,7.72,182800.0,5.4376,5.4726,5.3814,5.4165,182800.0
2009-01-14 10:00:00,7.73,7.74,7.68,7.71,113200.0,5.4235,5.4305,5.3884,5.4095,113200.0
2009-01-14 10:30:00,7.7,7.7,7.62,7.66,94000.0,5.4025,5.4025,5.3463,5.3744,94000.0
2009-01-14 11:00:00,7.66,7.72,7.62,7.72,109200.0,5.3744,5.4165,5.3463,5.4165,109200.0
2009-01-14 11:30:00,7.71,7.73,7.69,7.7,99600.0,5.4095,5.4235,5.3955,5.4025,99600.0
2009-01-14 12:00:00,7.71,7.72,7.69,7.69,48400.0,5.4095,5.4165,5.3955,5.3955,48400.0
2009-01-14 12:30:00,7.7,7.74,7.68,7.73,59200.0,5.4025,5.4305,5.3884,5.4235,59200.0
2009-01-14 13:00:00,7.73,7.73,7.66,7.67,44400.0,5.4235,5.4235,5.3744,5.3814,44400.0
2009-01-14 13:30:00,7.67,7.7,7.66,7.68,51600.0,5.3814,5.4025,5.3744,5.3884,51600.0
2009-01-14 14:00:00,7.68,7.72,7.67,7.69,95600.0,5.3884,5.4165,5.3814,5.3955,95600.0
2009-01-14 14:30:00,7.7,7.72,7.65,7.66,118000.0,5.4025,5.4165,5.3674,5.3744,118000.0
2009-01-14 15:00:00,7.66,7.66,7.59,7.63,176000.0,5.3744,5.3744,5.3253,5.3534,176000.0
2009-01-14 15:30:00,7.63,7.68,7.62,7.67,368800.0,5.3534,5.3884,5.3463,5.3814,368800.0
2009-01-15 09:30:00,7.66,7.68,7.58,7.63,101600.0,5.3744,5.3884,5.3183,5.3534,101600.0
2009-01-15 10:00:00,7.64,7.65,7.57,7.59,121200.0,5.3604,5.3674,5.3113,5.3253,121200.0
2009-01-15 10:30:00,7.59,7.63,7.58,7.62,109200.0,5.3253,5.3534,5.3183,5.3463,109200.0
2009-01-15 11:00:00,7.6,7.61,7.56,7.58,100800.0,5.3323,5.3393,5.3042,5.3183,100800.0
2009-01-15 11:30:00,7.57,7.59,7.57,7.57,119200.0,5.3113,5.3253,5.3113,5.3113,119200.0
2009-01-15 12:00:00,7.57,7.59,7.56,7.57,121600.0,5.3113,5.3253,5.3042,5.3113,121600.0
2009-01-15 12:30:00,7.56,7.56,7.53,7.53,43200.0,5.3042,5.3042,5.2832,5.2832,43200.0
2009-01-15 13:00:00,7.53,7.55,7.52,7.55,152400.0,5.2832,5.2972,5.2762,5.2972,152400.0
2009-01-15 13:30:00,7.55,7.59,7.53,7.58,112400.0,5.2972,5.3253,5.2832,5.3183,112400.0
2009-01-15 14:00:00,7.58,7.62,7.56,7.62,204000.0,5.3183,5.3463,5.3042,5.3463,204000.0
2009-01-15 14:30:00,7.63,7.66,7.61,7.62,173600.0,5.3534,5.3744,5.3393,5.3463,173600.0
2009-01-15 15:00:00,7.61,7.64,7.58,7.61,176000.0,5.3393,5.3604,5.3183,5.3393,176000.0
2009-01-15 15:30:00,7.62,7.67,7.6,7.66,330800.0,5.3463,5.3814,5.3323,5.3744,330800.0
2009-01-16 09:30:00,7.77,7.86,7.69,7.74,133600.0,5.4516,5.5147,5.3955,5.4305,133600.0
2009-01-16 10:00:00,7.74,7.75,7.7,7.75,59200.0,5.4305,5.4376,5.4025,5.4376,59200.0
2009-01-16 10:30:00,7.75,7.79,7.74,7.78,78000.0,5.4376,5.4656,5.4305,5.4586,78000.0
2009-01-16 11:00:00,7.78,7.81,7.76,7.79,78000.0,5.4586,5.4797,5.4446,5.4656,78000.0
2009-01-16 11:30:00,7.8,7.8,7.71,7.71,73600.0,5.4726,5.4726,5.4095,5.4095,73600.0
2009-01-16 12:00:00,7.72,7.73,7.67,7.7,112800.0,5.4165,5.4235,5.3814,5.4025,112800.0
2009-01-16 12:30:00,7.7,7.73,7.67,7.71,92000.0,5.4025,5.4235,5.3814,5.4095,92000.0
2009-01-16 13:00:00,7.72,7.75,7.71,7.74,64800.0,5.4165,5.4376,5.4095,5.4305,64800.0
2009-01-16 13:30:00,7.74,7.78,7.73,7.76,93600.0,5.4305,5.4586,5.4235,5.4446,93600.0
2009-01-16 14:00:00,7.77,7.79,7.73,7.78,93600.0,5.4516,5.4656,5.4235,5.4586,93600.0
2009-01-16 14:30:00,7.78,7.81,7.75,7.81,237600.0,5.4586,5.4797,5.4376,5.4797,237600.0
2009-01-16 15:00:00,7.82,7.86,7.79,7.82,226800.0,5.4867,5.5147,5.4656,5.4867,226800.0
2009-01-16 15:30:00,7.81,7.86,7.81,7.83,318000.0,5.4797,5.5147,5.4797,5.4937,318000.0
2009-01-20 09:30:00,7.84,7.9,7.78,7.83,197600.0,5.5007,5.5428,5.4586,5.4937,197600.0
2009-01-20 10:00:00,7.83,7.87,7.81,7.85,102000.0,5.4937,5.5217,5.4797,5.5077,102000.0
2009-01-20 10:30:00,7.85,7.87,7.83,7.83,178000.0,5.5077,5.5217,5.4937,5.4937,178000.0
2009-01-20 11:00:00,7.84,7.86,7.83,7.86,122400.0,5.5007,5.5147,5.4937,5.5147,122400.0
2009-01-20 11:30:00,7.85,7.86,7.84,7.84,142800.0,5.5077,5.5147,5.5007,5.5007,142800.0
2009-01-20 12:00:00,7.84,7.87,7.82,7.83,168400.0,5.5007,5.5217,5.4867,5.4937,168400.0
2009-01-20 12:30:00,7.83,7.86,7.82,7.84,125200.0,5.4937,5.5147,5.4867,5.5007,125200.0
2009-01-20 13:00:00,7.84,7.89,7.81,7.88,154000.0,5.5007,5.5358,5.4797,5.5288,154000.0
2009-01-20 13:30:00,7.87,7.88,7.83,7.84,103600.0,5.5217,5.5288,5.4937,5.5007,103600.0
2009-01-20 14:00:00,7.83,7.86,7.79,7.83,138400.0,5.4937,5.5147,5.4656,5.4937,138400.0
2009-01-20 14:30:00,7.82,7.84,7.76,7.78,91600.0,5.4867,5.5007,5.4446,5.4586,91600.0
2009-01-20 15:00:00,7.78,7.78,7.71,7.76,231600.0,5.4586,5.4586,5.4095,5.4446,231600.0
2009-01-20 15:30:00,7.76,7.8,7.69,7.7,495600.0,5.4446,5.4726,5.3955,5.4025,495600.0
2009-01-21 09:30:00,7.73,7.75,7.6,7.6,200800.0,5.4573,5.4714,5.3655,5.3655,200800.0
2009-01-21 10:00:00,7.6,7.61,7.54,7.54,130400.0,5.3655,5.3726,5.3232,5.3232,130400.0
2009-01-21 10:30:00,7.54,7.57,7.49,7.49,151600.0,5.3232,5.3443,5.2879,5.2879,151600.0
2009-01-21 11:00:00,7.5,7.54,7.48,7.52,158400.0,5.2949,5.3232,5.2808,5.309,158400.0
2009-01-21 11:30:00,7.52,7.54,7.5,7.52,496400.0,5.309,5.3232,5.2949,5.309,496400.0
2009-01-21 12:00:00,7.53,7.57,7.52,7.54,118400.0,5.3161,5.3443,5.309,5.3232,118400.0
2009-01-21 12:30:00,7.53,7.56,7.52,7.56,100800.0,5.3161,5.3373,5.309,5.3373,100800.0
2009-01-21 13:00:00,7.57,7.57,7.52,7.52,54400.0,5.3443,5.3443,5.309,5.309,54400.0
2009-01-21 13:30:00,7.53,7.59,7.53,7.57,195200.0,5.3161,5.3585,5.3161,5.3443,195200.0
2009-01-21 14:00:00,7.56,7.58,7.55,7.57,108400.0,5.3373,5.3514,5.3302,5.3443,108400.0
2009-01-21 14:30:00,7.58,7.59,7.57,7.58,92800.0,5.3514,5.3585,5.3443,5.3514,92800.0
2009-01-21 15:00:00,7.59,7.63,7.58,7.59,164000.0,5.3585,5.3867,5.3514,5.3585,164000.0
2009-01-21 15:30:00,7.59,7.65,7.58,7.62,297200.0,5.3585,5.4008,5.3514,5.3796,297200.0
2009-01-22 09:30:00,7.55,7.61,7.49,7.54,721200.0,5.3302,5.3726,5.2879,5.3232,721200.0
2009-01-22 10:00:00,7.55,7.64,7.52,7.59,107600.0,5.3302,5.3938,5.309,5.3585,107600.0
2009-01-22 10:30:00,7.58,7.61,7.56,7.6,95200.0,5.3514,5.3726,5.3373,5.3655,95200.0
2009-01-22 11:00:00,7.59,7.62,7.56,7.57,66800.0,5.3585,5.3796,5.3373,5.3443,66800.0
2009-01-22 11:30:00,7.57,7.58,7.54,7.54,47200.0,5.3443,5.3514,5.3232,5.3232,47200.0
2009-01-22 12:00:00,7.54,7.6,7.53,7.57,76000.0,5.3232,5.3655,5.3161,5.3443,76000.0
2009-01-22 12:30:00,7.57,7.61,7.56,7.6,70400.0,5.3443,5.3726,5.3373,5.3655,70400.0
2009-01-22 13:00:00,7.59,7.64,7.57,7.59,74400.0,5.3585,5.3938,5.3443,5.3585,74400.0
2009-01-22 13:30:00,7.59,7.65,7.55,7.64,90000.0,5.3585,5.4008,5.3302,5.3938,90000.0
2009-01-22 14:00:00,7.65,7.7,7.63,7.66,95200.0,5.4008,5.4361,5.3867,5.4079,95200.0
2009-01-22 14:30:00,7.66,7.7,7.64,7.69,148400.0,5.4079,5.4361,5.3938,5.4291,148400.0
2009-01-22 15:00:00,7.7,7.7,7.6,7.68,178000.0,5.4361,5.4361,5.3655,5.422,178000.0
2009-01-22 15:30:00,7.68,7.72,7.64,7.69,385200.0,5.422,5.4502,5.3938,5.4291,385200.0
2009-01-23 09:30:00,7.55,7.6,7.53,7.54,272800.0,5.3302,5.3655,5.3161,5.3232,272800.0
2009-01-23 10:00:00,7.54,7.6,7.53,7.59,225200.0,5.3232,5.3655,5.3161,5.3585,225200.0
2009-01-23 10:30:00,7.58,7.58,7.51,7.53,74000.0,5.3514,5.3514,5.302,5.3161,74000.0
2009-01-23 11:00:00,7.54,7.62,7.53,7.57,47600.0,5.3232,5.3796,5.3161,5.3443,47600.0
2009-01-23 11:30:00,7.58,7.58,7.51,7.51,61600.0,5.3514,5.3514,5.302,5.302,61600.0
2009-01-23 12:00:00,7.51,7.57,7.51,7.57,43200.0,5.302,5.3443,5.302,5.3443,43200.0
2009-01-23 12:30:00,7.56,7.58,7.51,7.55,78800.0,5.3373,5.3514,5.302,5.3302,78800.0
2009-01-23 13:00:00,7.54,7.6,7.53,7.57,80400.0,5.3232,5.3655,5.3161,5.3443,80400.0
2009-01-23 13:30:00,7.55,7.65,7.55,7.64,74000.0,5.3302,5.4008,5.3302,5.3938,74000.0
2009-01-23 14:00:00,7.64,7.65,7.57,7.57,104800.0,5.3938,5.4008,5.3443,5.3443,104800.0
2009-01-23 14:30:00,7.57,7.58,7.53,7.55,161200.0,5.3443,5.3514,5.3161,5.3302,161200.0
2009-01-23 15:00:00,7.56,7.6,7.54,7.57,170400.0,5.3373,5.3655,5.3232,5.3443,170400.0
2009-01-23 15:30:00,7.57,7.63,7.56,7.6,302400.0,5.3443,5.3867,5.3373,5.3655,302400.0
2009-01-26 09:30:00,7.61,7.79,7.61,7.74,102800.0,5.3726,5.4997,5.3726,5.4644,102800.0
2009-01-26 10:00:00,7.76,7.78,7.71,7.72,116400.0,5.4785,5.4926,5.4432,5.4502,116400.0
2009-01-26 10:30:00,7.73,7.75,7.7,7.73,82000.0,5.4573,5.4714,5.4361,5.4573,82000.0
2009-01-26 11:00:00,7.74,7.76,7.68,7.73,78800.0,5.4644,5.4785,5.422,5.4573,78800.0
2009-01-26 11:30:00,7.73,7.75,7.71,7.73,56000.0,5.4573,5.4714,5.4432,5.4573,56000.0
2009-01-26 12:00:00,7.74,7.76,7.71,7.75,29200.0,5.4644,5.4785,5.4432,5.4714,29200.0
2009-01-26 12:30:00,7.75,7.77,7.73,7.75,61600.0,5.4714,5.4855,5.4573,5.4714,61600.0
2009-01-26 13:00:00,7.75,7.76,7.71,7.72,144800.0,5.4714,5.4785,5.4432,5.4502,144800.0
2009-01-26 13:30:00,7.72,7.72,7.66,7.68,107600.0,5.4502,5.4502,5.4079,5.422,107600.0
2009-01-26 14:00:00,7.67,7.67,7.6,7.62,125600.0,5.4149,5.4149,5.3655,5.3796,125600.0
2009-01-26 14:30:00,7.63,7.66,7.59,7.65,162800.0,5.3867,5.4079,5.3585,5.4008,162800.0
2009-01-26 15:00:00,7.66,7.69,7.63,7.67,176400.0,5.4079,5.4291,5.3867,5.4149,176400.0
2009-01-26 15:30:00,7.65,7.68,7.61,7.67,306000.0,5.4008,5.422,5.3726,5.4149,306000.0
2009-01-27 09:30:00,7.63,7.76,7.63,7.7,69600.0,5.3867,5.4785,5.3867,5.4361,69600.0
2009-01-27 10:00:00,7.7,7.72,7.62,7.65,104800.0,5.4361,5.4502,5.3796,5.4008,104800.0
2009-01-27 10:30:00,7.65,7.67,7.61,7.65,410400.0,5.4008,5.4149,5.3726,5.4008,410400.0
2009-01-27 11:00:00,7.65,7.67,7.63,7.64,60800.0,5.4008,5.4149,5.3867,5.3938,60800.0
2009-01-27 11:30:00,7.65,7.65,7.6,7.62,78000.0,5.4008,5.4008,5.3655,5.3796,78000.0
2009-01-27 12:00:00,7.61,7.68,7.59,7.66,110400.0,5.3726,5.422,5.3585,5.4079,110400.0
2009-01-27 12:30:00,7.66,7.7,7.66,7.68,95200.0,5.4079,5.4361,5.4079,5.422,95200.0
2009-01-27 13:00:00,7.68,7.71,7.66,7.68,32400.0,5.422,5.4432,5.4079,5.422,32400.0
2009-01-27 13:30:00,7.66,7.72,7.66,7.69,52000.0,5.4079,5.4502,5.4079,5.4291,52000.0
2009-01-27 14:00:00,7.69,7.71,7.66,7.7,48400.0,5.4291,5.4432,5.4079,5.4361,48400.0
2009-01-27 14:30:00,7.7,7.74,7.68,7.73,83600.0,5.4361,5.4644,5.422,5.4573,83600.0
2009-01-27 15:00:00,7.74,7.75,7.7,7.74,98400.0,5.4644,5.4714,5.4361,5.4644,98400.0
2009-01-27 15:30:00,7.74,7.75,7.72,7.73,252000.0,5.4644,5.4714,5.4502,5.4573,252000.0
2009-01-28 09:30:00,7.84,7.85,7.76,7.79,105600.0,5.535,5.542,5.4785,5.4997,105600.0
2009-01-28 10:00:00,7.78,7.8,7.77,7.77,46000.0,5.4926,5.5067,5.4855,5.4855,46000.0
2009-01-28 10:30:00,7.77,7.8,7.74,7.74,72400.0,5.4855,5.5067,5.4644,5.4644,72400.0
2009-01-28 11:00:00,7.75,7.76,7.72,7.73,54400.0,5.4714,5.4785,5.4502,5.4573,54400.0
2009-01-28 11:30:00,7.72,7.73,7.71,7.71,32000.0,5.4502,5.4573,5.4432,5.4432,32000.0
2009-01-28 12:00:00,7.71,7.74,7.71,7.74,30000.0,5.4432,5.4644,5.4432,5.4644,30000.0
2009-01-28 12:30:00,7.74,7.75,7.74,7.74,16800.0,5.4644,5.4714,5.4644,5.4644,16800.0
2009-01-28 13:00:00,7.74,7.76,7.74,7.75,50800.0,5.4644,5.4785,5.4644,5.4714,50800.0
2009-01-28 13:30:00,7.75,7.76,7.72,7.73,71600.0,5.4714,5.4785,5.4502,5.4573,71600.0
2009-01-28 14:00:00,7.72,7.76,7.7,7.73,91600.0,5.4502,5.4785,5.4361,5.4573,91600.0
2009-01-28 14:30:00,7.74,7.76,7.69,7.75,98400.0,5.4644,5.4785,5.4291,5.4714,98400.0
2009-01-28 15:00:00,7.76,7.76,7.69,7.72,133600.0,5.4785,5.4785,5.4291,5.4502,133600.0
2009-01-28 15:30:00,7.71,7.78,7.7,7.77,348000.0,5.4432,5.4926,5.4361,5.4855,348000.0
2009-01-29 09:30:00,7.69,7.78,7.69,7.75,64400.0,5.4291,5.4926,5.4291,5.4714,64400.0
2009-01-29 10:00:00,7.76,7.77,7.73,7.76,59200.0,5.4785,5.4855,5.4573,5.4785,59200.0
2009-01-29 10:30:00,7.76,7.78,7.73,7.78,78000.0,5.4785,5.4926,5.4573,5.4926,78000.0
2009-01-29 11:00:00,7.77,7.78,7.75,7.76,73600.0,5.4855,5.4926,5.4714,5.4785,73600.0
2009-01-29 11:30:00,7.74,7.76,7.72,7.74,36000.0,5.4644,5.4785,5.4502,5.4644,36000.0
2009-01-29 12:00:00,7.74,7.76,7.72,7.74,76800.0,5.4644,5.4785,5.4502,5.4644,76800.0
2009-01-29 12:30:00,7.74,7.74,7.66,7.66,38800.0,5.4644,5.4644,5.4079,5.4079,38800.0
2009-01-29 13:00:00,7.67,7.68,7.64,7.66,44000.0,5.4149,5.422,5.3938,5.4079,44000.0
2009-01-29 13:30:00,7.66,7.67,7.62,7.64,38000.0,5.4079,5.4149,5.3796,5.3938,38000.0
2009-01-29 14:00:00,7.64,7.67,7.63,7.67,49200.0,5.3938,5.4149,5.3867,5.4149,49200.0
2009-01-29 14:30:00,7.67,7.7,7.67,7.67,69600.0,5.4149,5.4361,5.4149,5.4149,69600.0
2009-01-29 15:00:00,7.68,7.72,7.68,7.71,107200.0,5.422,5.4502,5.422,5.4432,107200.0
2009-01-29 15:30:00,7.7,7.73,7.66,7.71,278800.0,5.4361,5.4573,5.4079,5.4432,278800.0
2009-01-30 09:30:00,7.72,7.77,7.6,7.6,122000.0,5.4502,5.4855,5.3655,5.3655,122000.0
2009-01-30 10:00:00,7.6,7.61,7.55,7.58,103600.0,5.3655,5.3726,5.3302,5.3514,103600.0
2009-01-30 10:30:00,7.57,7.57,7.53,7.56,100400.0,5.3443,5.3443,5.3161,5.3373,100400.0
2009-01-30 11:00:00,7.55,7.57,7.52,7.57,344400.0,5.3302,5.3443,5.309,5.3443,344400.0
2009-01-30 11:30:00,7.56,7.56,7.53,7.55,236400.0,5.3373,5.3373,5.3161,5.3302,236400.0
2009-01-30 12:00:00,7.54,7.56,7.54,7.56,139200.0,5.3232,5.3373,5.3232,5.3373,139200.0
2009-01-30 12:30:00,7.55,7.55,7.52,7.52,69600.0,5.3302,5.3302,5.309,5.309,69600.0
2009-01-30 13:00:00,7.52,7.55,7.47,7.49,95600.0,5.309,5.3302,5.2737,5.2879,95600.0
2009-01-30 13:30:00,7.48,7.48,7.44,7.46,102400.0,5.2808,5.2808,5.2526,5.2667,102400.0
2009-01-30 14:00:00,7.47,7.5,7.45,7.49,121200.0,5.2737,5.2949,5.2596,5.2879,121200.0
2009-01-30 14:30:00,7.49,7.5,7.43,7.45,144000.0,5.2879,5.2949,5.2455,5.2596,144000.0
2009-01-30 15:00:00,7.45,7.48,7.41,7.41,274000.0,5.2596,5.2808,5.2314,5.2314,274000.0
2009-01-30 15:30:00,7.41,7.46,7.39,7.45,458400.0,5.2314,5.2667,5.2173,5.2596,458400.0
2009-02-02 09:30:00,7.42,7.46,7.31,7.41,225600.0,5.2384,5.2667,5.1608,5.2314,225600.0
2009-02-02 10:00:00,7.42,7.49,7.42,7.43,206000.0,5.2384,5.2879,5.2384,5.2455,206000.0
2009-02-02 10:30:00,7.43,7.49,7.42,7.48,320800.0,5.2455,5.2879,5.2384,5.2808,320800.0
2009-02-02 11:00:00,7.49,7.49,7.46,7.46,70800.0,5.2879,5.2879,5.2667,5.2667,70800.0
2009-02-02 11:30:00,7.47,7.49,7.45,7.48,112800.0,5.2737,5.2879,5.2596,5.2808,112800.0
2009-02-02 12:00:00,7.48,7.52,7.48,7.52,62800.0,5.2808,5.309,5.2808,5.309,62800.0
2009-02-02 12:30:00,7.51,7.56,7.51,7.55,42400.0,5.302,5.3373,5.302,5.3302,42400.0
2009-02-02 13:00:00,7.55,7.57,7.53,7.57,79200.0,5.3302,5.3443,5.3161,5.3443,79200.0
2009-02-02 13:30:00,7.57,7.59,7.56,7.56,100800.0,5.3443,5.3585,5.3373,5.3373,100800.0
2009-02-02 14:00:00,7.56,7.6,7.56,7.6,111200.0,5.3373,5.3655,5.3373,5.3655,111200.0
2009-02-02 14:30:00,7.6,7.6,7.55,7.56,204000.0,5.3655,5.3655,5.3302,5.3373,204000.0
2009-02-02 15:00:00,7.56,7.6,7.55,7.59,140800.0,5.3373,5.3655,5.3302,5.3585,140800.0
2009-02-02 15:30:00,7.59,7.62,7.58,7.6,234400.0,5.3585,5.3796,5.3514,5.3655,234400.0
2009-02-03 09:30:00,7.59,7.63,7.52,7.57,214000.0,5.3585,5.3867,5.309,5.3443,214000.0
2009-02-03 10:00:00,7.58,7.63,7.56,7.58,260400.0,5.3514,5.3867,5.3373,5.3514,260400.0
2009-02-03 10:30:00,7.58,7.64,7.57,7.62,50400.0,5.3514,5.3938,5.3443,5.3796,50400.0
2009-02-03 11:00:00,7.62,7.64,7.61,7.62,96000.0,5.3796,5.3938,5.3726,5.3796,96000.0
2009-02-03 11:30:00,7.61,7.62,7.6,7.6,53600.0,5.3726,5.3796,5.3655,5.3655,53600.0
2009-02-03 12:00:00,7.6,7.6,7.57,7.59,44800.0,5.3655,5.3655,5.3443,5.3585,44800.0
2009-02-03 12:30:00,7.59,7.63,7.59,7.61,28800.0,5.3585,5.3867,5.3585,5.3726,28800.0
2009-02-03 13:00:00,7.61,7.63,7.61,7.62,10800.0,5.3726,5.3867,5.3726,5.3796,10800.0
2009-02-03 13:30:00,7.63,7.67,7.63,7.67,32000.0,5.3867,5.4149,5.3867,5.4149,32000.0
2009-02-03 14:00:00,7.68,7.72,7.67,7.7,67200.0,5.422,5.4502,5.4149,5.4361,67200.0
2009-02-03 14:30:00,7.7,7.75,7.7,7.72,82800.0,5.4361,5.4714,5.4361,5.4502,82800.0
2009-02-03 15:00:00,7.72,7.77,7.7,7.75,140400.0,5.4502,5.4855,5.4361,5.4714,140400.0
2009-02-03 15:30:00,7.74,7.76,7.71,7.73,236400.0,5.4644,5.4785,5.4432,5.4573,236400.0
2009-02-04 09:30:00,7.72,7.75,7.59,7.64,97600.0,5.4502,5.4714,5.3585,5.3938,97600.0
2009-02-04 10:00:00,7.64,7.7,7.64,7.67,139600.0,5.3938,5.4361,5.3938,5.4149,139600.0
2009-02-04 10:30:00,7.68,7.72,7.67,7.72,153200.0,5.422,5.4502,5.4149,5.4502,153200.0
2009-02-04 11:00:00,7.72,7.72,7.67,7.68,71200.0,5.4502,5.4502,5.4149,5.422,71200.0
2009-02-04 11:30:00,7.68,7.69,7.66,7.67,40800.0,5.422,5.4291,5.4079,5.4149,40800.0
2009-02-04 12:00:00,7.68,7.7,7.67,7.68,119600.0,5.422,5.4361,5.4149,5.422,119600.0
2009-02-04 12:30:00,7.68,7.71,7.67,7.68,221600.0,5.422,5.4432,5.4149,5.422,221600.0
2009-02-04 13:00:00,7.68,7.7,7.66,7.7,68800.0,5.422,5.4361,5.4079,5.4361,68800.0
2009-02-04 13:30:00,7.7,7.7,7.59,7.61,112000.0,5.4361,5.4361,5.3585,5.3726,112000.0
2009-02-04 14:00:00,7.62,7.62,7.58,7.6,220400.0,5.3796,5.3796,5.3514,5.3655,220400.0
2009-02-04 14:30:00,7.59,7.66,7.59,7.64,231200.0,5.3585,5.4079,5.3585,5.3938,231200.0
2009-02-04 15:00:00,7.63,7.66,7.62,7.63,153600.0,5.3867,5.4079,5.3796,5.3867,153600.0
2009-02-04 15:30:00,7.63,7.66,7.62,7.63,165600.0,5.3867,5.4079,5.3796,5.3867,165600.0
2009-02-05 09:30:00,7.62,7.69,7.6,7.63,71200.0,5.3796,5.4291,5.3655,5.3867,71200.0
2009-02-05 10:00:00,7.62,7.66,7.62,7.62,92400.0,5.3796,5.4079,5.3796,5.3796,92400.0
2009-02-05 10:30:00,7.62,7.64,7.6,7.64,92000.0,5.3796,5.3938,5.3655,5.3938,92000.0
2009-02-05 11:00:00,7.64,7.69,7.63,7.66,96000.0,5.3938,5.4291,5.3867,5.4079,96000.0
2009-02-05 11:30:00,7.66,7.68,7.62,7.64,119600.0,5.4079,5.422,5.3796,5.3938,119600.0
2009-02-05 12:00:00,7.64,7.72,7.64,7.7,107200.0,5.3938,5.4502,5.3938,5.4361,107200.0
2009-02-05 12:30:00,7.71,7.73,7.7,7.72,68400.0,5.4432,5.4573,5.4361,5.4502,68400.0
2009-02-05 13:00:00,7.72,7.72,7.68,7.69,87600.0,5.4502,5.4502,5.422,5.4291,87600.0
2009-02-05 13:30:00,7.69,7.7,7.67,7.67,106800.0,5.4291,5.4361,5.4149,5.4149,106800.0
2009-02-05 14:00:00,7.67,7.7,7.67,7.69,139200.0,5.4149,5.4361,5.4149,5.4291,139200.0
2009-02-05 14:30:00,7.7,7.73,7.66,7.67,127600.0,5.4361,5.4573,5.4079,5.4149,127600.0
2009-02-05 15:00:00,7.67,7.71,7.63,7.71,114400.0,5.4149,5.4432,5.3867,5.4432,114400.0
2009-02-05 15:30:00,7.71,7.72,7.68,7.69,256400.0,5.4432,5.4502,5.422,5.4291,256400.0
2009-02-06 09:30:00,7.68,7.82,7.66,7.82,105200.0,5.422,5.5208,5.4079,5.5208,105200.0
2009-02-06 10:00:00,7.82,7.82,7.76,7.78,103600.0,5.5208,5.5208,5.4785,5.4926,103600.0
2009-02-06 10:30:00,7.78,7.85,7.77,7.84,166800.0,5.4926,5.542,5.4855,5.535,166800.0
2009-02-06 11:00:00,7.83,7.86,7.81,7.82,55600.0,5.5279,5.5491,5.5138,5.5208,55600.0
2009-02-06 11:30:00,7.82,7.83,7.82,7.82,67200.0,5.5208,5.5279,5.5208,5.5208,67200.0
2009-02-06 12:00:00,7.82,7.84,7.81,7.83,110000.0,5.5208,5.535,5.5138,5.5279,110000.0
2009-02-06 12:30:00,7.83,7.86,7.82,7.83,173200.0,5.5279,5.5491,5.5208,5.5279,173200.0
2009-02-06 13:00:00,7.83,7.85,7.83,7.85,116800.0,5.5279,5.542,5.5279,5.542,116800.0
2009-02-06 13:30:00,7.86,7.87,7.85,7.85,80800.0,5.5491,5.5561,5.542,5.542,80800.0
2009-02-06 14:00:00,7.85,7.86,7.83,7.85,130400.0,5.542,5.5491,5.5279,5.542,130400.0
2009-02-06 14:30:00,7.85,7.86,7.81,7.84,171600.0,5.542,5.5491,5.5138,5.535,171600.0
2009-02-06 15:00:00,7.84,7.85,7.81,7.83,156000.0,5.535,5.542,5.5138,5.5279,156000.0
2009-02-06 15:30:00,7.83,7.86,7.82,7.85,210400.0,5.5279,5.5491,5.5208,5.542,210400.0
2009-02-09 09:30:00,7.86,7.88,7.82,7.83,115200.0,5.5491,5.5632,5.5208,5.5279,115200.0
2009-02-09 10:00:00,7.84,7.84,7.81,7.82,67600.0,5.535,5.535,5.5138,5.5208,67600.0
2009-02-09 10:30:00,7.83,7.88,7.82,7.86,60800.0,5.5279,5.5632,5.5208,5.5491,60800.0
2009-02-09 11:00:00,7.87,7.87,7.84,7.85,56000.0,5.5561,5.5561,5.535,5.542,56000.0
2009-02-09 11:30:00,7.85,7.85,7.79,7.81,37600.0,5.542,5.542,5.4997,5.5138,37600.0
2009-02-09 12:00:00,7.81,7.83,7.81,7.83,36800.0,5.5138,5.5279,5.5138,5.5279,36800.0
2009-02-09 12:30:00,7.83,7.83,7.81,7.83,32800.0,5.5279,5.5279,5.5138,5.5279,32800.0
2009-02-09 13:00:00,7.83,7.83,7.81,7.81,47200.0,5.5279,5.5279,5.5138,5.5138,47200.0
2009-02-09 13:30:00,7.81,7.81,7.77,7.79,111200.0,5.5138,5.5138,5.4855,5.4997,111200.0
2009-02-09 14:00:00,7.79,7.8,7.77,7.79,81200.0,5.4997,5.5067,5.4855,5.4997,81200.0
2009-02-09 14:30:00,7.79,7.82,7.78,7.82,103600.0,5.4997,5.5208,5.4926,5.5208,103600.0
2009-02-09 15:00:00,7.82,7.86,7.81,7.85,184400.0,5.5208,5.5491,5.5138,5.542,184400.0
2009-02-09 15:30:00,7.85,7.86,7.82,7.83,186800.0,5.542,5.5491,5.5208,5.5279,186800.0
2009-02-10 09:30:00,7.8,7.81,7.76,7.76,61200.0,5.5067,5.5138,5.4785,5.4785,61200.0
2009-02-10 10:00:00,7.76,7.84,7.76,7.82,95600.0,5.4785,5.535,5.4785,5.5208,95600.0
2009-02-10 10:30:00,7.82,7.83,7.8,7.82,100000.0,5.5208,5.5279,5.5067,5.5208,100000.0
2009-02-10 11:00:00,7.83,7.85,7.72,7.75,82800.0,5.5279,5.542,5.4502,5.4714,82800.0
2009-02-10 11:30:00,7.75,7.75,7.65,7.71,98800.0,5.4714,5.4714,5.4008,5.4432,98800.0
2009-02-10 12:00:00,7.7,7.73,7.7,7.72,67600.0,5.4361,5.4573,5.4361,5.4502,67600.0
2009-02-10 12:30:00,7.71,7.75,7.71,7.75,36000.0,5.4432,5.4714,5.4432,5.4714,36000.0
2009-02-10 13:00:00,7.74,7.74,7.68,7.69,67200.0,5.4644,5.4644,5.422,5.4291,67200.0
2009-02-10 13:30:00,7.68,7.72,7.68,7.71,108800.0,5.422,5.4502,5.422,5.4432,108800.0
2009-02-10 14:00:00,7.71,7.73,7.67,7.67,77200.0,5.4432,5.4573,5.4149,5.4149,77200.0
2009-02-10 14:30:00,7.67,7.69,7.64,7.64,75600.0,5.4149,5.4291,5.3938,5.3938,75600.0
2009-02-10 15:00:00,7.64,7.69,7.62,7.65,117600.0,5.3938,5.4291,5.3796,5.4008,117600.0
2009-02-10 15:30:00,7.64,7.68,7.62,7.65,202000.0,5.3938,5.422,5.3796,5.4008,202000.0
2009-02-11 09:30:00,7.7,7.75,7.7,7.73,112000.0,5.4361,5.4714,5.4361,5.4573,112000.0
2009-02-11 10:00:00,7.72,7.73,7.69,7.71,77600.0,5.4502,5.4573,5.4291,5.4432,77600.0
2009-02-11 10:30:00,7.7,7.73,7.68,7.73,71200.0,5.4361,5.4573,5.422,5.4573,71200.0
2009-02-11 11:00:00,7.73,7.74,7.71,7.73,37600.0,5.4573,5.4644,5.4432,5.4573,37600.0
2009-02-11 11:30:00,7.74,7.75,7.71,7.73,79200.0,5.4644,5.4714,5.4432,5.4573,79200.0
2009-02-11 12:00:00,7.74,7.75,7.71,7.74,30000.0,5.4644,5.4714,5.4432,5.4644,30000.0
2009-02-11 12:30:00,7.74,7.78,7.73,7.75,79200.0,5.4644,5.4926,5.4573,5.4714,79200.0
2009-02-11 13:00:00,7.75,7.75,7.71,7.73,47200.0,5.4714,5.4714,5.4432,5.4573,47200.0
2009-02-11 13:30:00,7.73,7.73,7.7,7.71,33600.0,5.4573,5.4573,5.4361,5.4432,33600.0
2009-02-11 14:00:00,7.72,7.73,7.69,7.73,52400.0,5.4502,5.4573,5.4291,5.4573,52400.0
2009-02-11 14:30:00,7.72,7.74,7.71,7.74,146800.0,5.4502,5.4644,5.4432,5.4644,146800.0
2009-02-11 15:00:00,7.74,7.76,7.72,7.74,114000.0,5.4644,5.4785,5.4502,5.4644,114000.0
2009-02-11 15:30:00,7.74,7.74,7.68,7.73,305600.0,5.4644,5.4644,5.422,5.4573,305600.0
2009-02-12 09:30:00,7.64,7.73,7.64,7.72,78000.0,5.3938,5.4573,5.3938,5.4502,78000.0
2009-02-12 10:00:00,7.72,7.77,7.68,7.73,173600.0,5.4502,5.4855,5.422,5.4573,173600.0
2009-02-12 10:30:00,7.73,7.76,7.7,7.75,71600.0,5.4573,5.4785,5.4361,5.4714,71600.0
2009-02-12 11:00:00,7.75,7.77,7.72,7.75,45200.0,5.4714,5.4855,5.4502,5.4714,45200.0
2009-02-12 11:30:00,7.75,7.76,7.73,7.74,142400.0,5.4714,5.4785,5.4573,5.4644,142400.0
2009-02-12 12:00:00,7.73,7.76,7.73,7.76,55200.0,5.4573,5.4785,5.4573,5.4785,55200.0
2009-02-12 12:30:00,7.76,7.77,7.74,7.75,42000.0,5.4785,5.4855,5.4644,5.4714,42000.0
2009-02-12 13:00:00,7.75,7.75,7.71,7.73,84000.0,5.4714,5.4714,5.4432,5.4573,84000.0
2009-02-12 13:30:00,7.73,7.75,7.71,7.74,86800.0,5.4573,5.4714,5.4432,5.4644,86800.0
2009-02-12 14:00:00,7.74,7.79,7.73,7.75,101600.0,5.4644,5.4997,5.4573,5.4714,101600.0
2009-02-12 14:30:00,7.74,7.74,7.68,7.68,101600.0,5.4644,5.4644,5.422,5.422,101600.0
2009-02-12 15:00:00,7.67,7.77,7.65,7.77,122000.0,5.4149,5.4855,5.4008,5.4855,122000.0
2009-02-12 15:30:00,7.77,7.83,7.74,7.82,229200.0,5.4855,5.5279,5.4644,5.5208,229200.0
2009-02-13 09:30:00,7.85,7.88,7.81,7.83,91200.0,5.542,5.5632,5.5138,5.5279,91200.0
2009-02-13 10:00:00,7.83,7.84,7.79,7.84,52400.0,5.5279,5.535,5.4997,5.535,52400.0
2009-02-13 10:30:00,7.84,7.86,7.83,7.85,46000.0,5.535,5.5491,5.5279,5.542,46000.0
2009-02-13 11:00:00,7.85,7.86,7.83,7.85,64000.0,5.542,5.5491,5.5279,5.542,64000.0
2009-02-13 11:30:00,7.84,7.84,7.79,7.8,38400.0,5.535,5.535,5.4997,5.5067,38400.0
2009-02-13 12:00:00,7.81,7.82,7.79,7.8,18400.0,5.5138,5.5208,5.4997,5.5067,18400.0
2009-02-13 12:30:00,7.81,7.81,7.75,7.78,46400.0,5.5138,5.5138,5.4714,5.4926,46400.0
2009-02-13 13:00:00,7.77,7.78,7.74,7.75,70800.0,5.4855,5.4926,5.4644,5.4714,70800.0
2009-02-13 13:30:00,7.75,7.81,7.74,7.79,42800.0,5.4714,5.5138,5.4644,5.4997,42800.0
2009-02-13 14:00:00,7.8,7.8,7.76,7.79,36000.0,5.5067,5.5067,5.4785,5.4997,36000.0
2009-02-13 14:30:00,7.79,7.81,7.78,7.8,48400.0,5.4997,5.5138,5.4926,5.5067,48400.0
2009-02-13 15:00:00,7.8,7.8,7.73,7.75,137600.0,5.5067,5.5067,5.4573,5.4714,137600.0
2009-02-13 15:30:00,7.75,7.79,7.74,7.74,280000.0,5.4714,5.4997,5.4644,5.4644,280000.0
2009-02-17 09:30:00,7.64,7.68,7.57,7.62,115200.0,5.3938,5.422,5.3443,5.3796,115200.0
2009-02-17 10:00:00,7.62,7.64,7.59,7.63,103200.0,5.3796,5.3938,5.3585,5.3867,103200.0
2009-02-17 10:30:00,7.63,7.68,7.63,7.68,103200.0,5.3867,5.422,5.3867,5.422,103200.0
2009-02-17 11:00:00,7.68,7.71,7.66,7.69,59600.0,5.422,5.4432,5.4079,5.4291,59600.0
2009-02-17 11:30:00,7.69,7.69,7.65,7.68,81600.0,5.4291,5.4291,5.4008,5.422,81600.0
2009-02-17 12:00:00,7.68,7.72,7.67,7.7,47200.0,5.422,5.4502,5.4149,5.4361,47200.0
2009-02-17 12:30:00,7.71,7.73,7.71,7.72,40800.0,5.4432,5.4573,5.4432,5.4502,40800.0
2009-02-17 13:00:00,7.72,7.73,7.69,7.72,164800.0,5.4502,5.4573,5.4291,5.4502,164800.0
2009-02-17 13:30:00,7.72,7.77,7.71,7.73,61600.0,5.4502,5.4855,5.4432,5.4573,61600.0
2009-02-17 14:00:00,7.73,7.76,7.72,7.73,188800.0,5.4573,5.4785,5.4502,5.4573,188800.0
2009-02-17 14:30:00,7.73,7.76,7.7,7.73,113600.0,5.4573,5.4785,5.4361,5.4573,113600.0
2009-02-17 15:00:00,7.72,7.74,7.7,7.73,182000.0,5.4502,5.4644,5.4361,5.4573,182000.0
2009-02-17 15:30:00,7.73,7.8,7.7,7.7,293200.0,5.4573,5.5067,5.4361,5.4361,293200.0
2009-02-18 09:30:00,7.67,7.75,7.56,7.57,204000.0,5.4149,5.4714,5.3373,5.3443,204000.0
2009-02-18 10:00:00,7.58,7.6,7.55,7.6,112400.0,5.3514,5.3655,5.3302,5.3655,112400.0
2009-02-18 10:30:00,7.6,7.65,7.59,7.63,121200.0,5.3655,5.4008,5.3585,5.3867,121200.0
2009-02-18 11:00:00,7.62,7.64,7.6,7.62,64400.0,5.3796,5.3938,5.3655,5.3796,64400.0
2009-02-18 11:30:00,7.62,7.62,7.58,7.58,86800.0,5.3796,5.3796,5.3514,5.3514,86800.0
2009-02-18 12:00:00,7.58,7.61,7.57,7.59,60800.0,5.3514,5.3726,5.3443,5.3585,60800.0
2009-02-18 12:30:00,7.59,7.59,7.52,7.55,184000.0,5.3585,5.3585,5.309,5.3302,184000.0
2009-02-18 13:00:00,7.54,7.56,7.53,7.54,104400.0,5.3232,5.3373,5.3161,5.3232,104400.0
2009-02-18 13:30:00,7.55,7.55,7.51,7.54,57600.0,5.3302,5.3302,5.302,5.3232,57600.0
2009-02-18 14:00:00,7.54,7.58,7.52,7.58,64400.0,5.3232,5.3514,5.309,5.3514,64400.0
2009-02-18 14:30:00,7.57,7.6,7.52,7.56,148400.0,5.3443,5.3655,5.309,5.3373,148400.0
2009-02-18 15:00:00,7.56,7.63,7.54,7.62,379200.0,5.3373,5.3867,5.3232,5.3796,379200.0
2009-02-18 15:30:00,7.62,7.67,7.6,7.6,618400.0,5.3796,5.4149,5.3655,5.3655,618400.0
2009-02-19 09:30:00,7.88,8.2,7.75,8.2,681600.0,5.5632,5.7891,5.4714,5.7891,681600.0
2009-02-19 10:00:00,8.2,8.26,8.1,8.26,643200.0,5.7891,5.8315,5.7185,5.8315,643200.0
2009-02-19 10:30:00,8.26,8.26,8.12,8.12,463600.0,5.8315,5.8315,5.7326,5.7326,463600.0
2009-02-19 11:00:00,8.12,8.22,8.11,8.16,292800.0,5.7326,5.8032,5.7256,5.7609,292800.0
2009-02-19 11:30:00,8.16,8.16,8.11,8.12,210000.0,5.7609,5.7609,5.7256,5.7326,210000.0
2009-02-19 12:00:00,8.12,8.13,8.09,8.09,164000.0,5.7326,5.7397,5.7115,5.7115,164000.0
2009-02-19 12:30:00,8.09,8.15,8.08,8.12,170800.0,5.7115,5.7538,5.7044,5.7326,170800.0
2009-02-19 13:00:00,8.12,8.16,8.12,8.15,260400.0,5.7326,5.7609,5.7326,5.7538,260400.0
2009-02-19 13:30:00,8.15,8.18,8.13,8.18,173200.0,5.7538,5.775,5.7397,5.775,173200.0
2009-02-19 14:00:00,8.18,8.22,8.17,8.22,311600.0,5.775,5.8032,5.7679,5.8032,311600.0
2009-02-19 14:30:00,8.22,8.25,8.21,8.24,191600.0,5.8032,5.8244,5.7962,5.8174,191600.0
2009-02-19 15:00:00,8.24,8.24,8.18,8.22,239600.0,5.8174,5.8174,5.775,5.8032,239600.0
2009-02-19 15:30:00,8.22,8.23,8.13,8.16,742400.0,5.8032,5.8103,5.7397,5.7609,742400.0
2009-02-20 09:30:00,8.09,8.19,8.0,8.19,224800.0,5.7115,5.7821,5.6479,5.7821,224800.0
2009-02-20 10:00:00,8.2,8.24,8.18,8.22,254000.0,5.7891,5.8174,5.775,5.8032,254000.0
2009-02-20 10:30:00,8.22,8.22,8.12,8.14,146400.0,5.8032,5.8032,5.7326,5.7468,146400.0
2009-02-20 11:00:00,8.14,8.15,8.08,8.09,94400.0,5.7468,5.7538,5.7044,5.7115,94400.0
2009-02-20 11:30:00,8.09,8.09,8.05,8.08,176400.0,5.7115,5.7115,5.6832,5.7044,176400.0
2009-02-20 12:00:00,8.08,8.09,7.99,8.02,218800.0,5.7044,5.7115,5.6409,5.662,218800.0
2009-02-20 12:30:00,8.02,8.02,7.98,7.99,113600.0,5.662,5.662,5.6338,5.6409,113600.0
2009-02-20 13:00:00,7.99,8.0,7.94,7.97,300800.0,5.6409,5.6479,5.6056,5.6267,300800.0
2009-02-20 13:30:00,7.97,8.03,7.95,8.01,214400.0,5.6267,5.6691,5.6126,5.655,214400.0
2009-02-20 14:00:00,8.01,8.05,7.97,7.98,130000.0,5.655,5.6832,5.6267,5.6338,130000.0
2009-02-20 14:30:00,7.98,8.06,7.98,8.03,149200.0,5.6338,5.6903,5.6338,5.6691,149200.0
2009-02-20 15:00:00,8.03,8.03,7.92,7.94,205600.0,5.6691,5.6691,5.5914,5.6056,205600.0
2009-02-20 15:30:00,7.94,8.01,7.93,8.0,292000.0,5.6056,5.655,5.5985,5.6479,292000.0
2009-02-23 09:30:00,8.03,8.03,7.95,8.02,185200.0,5.6691,5.6691,5.6126,5.662,185200.0
2009-02-23 10:00:00,8.03,8.05,7.99,8.04,170000.0,5.6691,5.6832,5.6409,5.6762,170000.0
2009-02-23 10:30:00,8.04,8.08,8.01,8.01,96000.0,5.6762,5.7044,5.655,5.655,96000.0
2009-02-23 11:00:00,8.01,8.02,7.97,7.99,79600.0,5.655,5.662,5.6267,5.6409,79600.0
2009-02-23 11:30:00,7.99,8.0,7.97,7.99,52800.0,5.6409,5.6479,5.6267,5.6409,52800.0
2009-02-23 12:00:00,7.99,8.01,7.98,8.0,80000.0,5.6409,5.655,5.6338,5.6479,80000.0
2009-02-23 12:30:00,8.0,8.0,7.93,7.93,34800.0,5.6479,5.6479,5.5985,5.5985,34800.0
2009-02-23 13:00:00,7.93,7.93,7.89,7.91,103600.0,5.5985,5.5985,5.5703,5.5844,103600.0
2009-02-23 13:30:00,7.91,7.91,7.87,7.87,86000.0,5.5844,5.5844,5.5561,5.5561,86000.0
2009-02-23 14:00:00,7.86,7.96,7.84,7.95,140400.0,5.5491,5.6197,5.535,5.6126,140400.0
2009-02-23 14:30:00,7.95,7.95,7.89,7.89,151200.0,5.6126,5.6126,5.5703,5.5703,151200.0
2009-02-23 15:00:00,7.88,7.93,7.87,7.9,139600.0,5.5632,5.5985,5.5561,5.5773,139600.0
2009-02-23 15:30:00,7.9,7.92,7.89,7.89,309200.0,5.5773,5.5914,5.5703,5.5703,309200.0
2009-02-24 09:30:00,7.9,7.98,7.89,7.91,89600.0,5.5773,5.6338,5.5703,5.5844,89600.0
2009-02-24 10:00:00,7.91,7.93,7.87,7.92,74800.0,5.5844,5.5985,5.5561,5.5914,74800.0
2009-02-24 10:30:00,7.92,7.98,7.91,7.92,74800.0,5.5914,5.6338,5.5844,5.5914,74800.0
2009-02-24 11:00:00,7.92,7.95,7.88,7.89,117200.0,5.5914,5.6126,5.5632,5.5703,117200.0
2009-02-24 11:30:00,7.89,7.9,7.89,7.89,66000.0,5.5703,5.5773,5.5703,5.5703,66000.0
2009-02-24 12:00:00,7.89,7.91,7.88,7.89,90000.0,5.5703,5.5844,5.5632,5.5703,90000.0
2009-02-24 12:30:00,7.9,7.93,7.89,7.9,62400.0,5.5773,5.5985,5.5703,5.5773,62400.0
2009-02-24 13:00:00,7.91,7.94,7.88,7.93,51200.0,5.5844,5.6056,5.5632,5.5985,51200.0
2009-02-24 13:30:00,7.94,7.96,7.92,7.95,69200.0,5.6056,5.6197,5.5914,5.6126,69200.0
2009-02-24 14:00:00,7.95,8.01,7.95,8.0,170800.0,5.6126,5.655,5.6126,5.6479,170800.0
2009-02-24 14:30:00,8.0,8.02,7.98,7.99,119200.0,5.6479,5.662,5.6338,5.6409,119200.0
2009-02-24 15:00:00,7.98,8.02,7.98,8.01,123200.0,5.6338,5.662,5.6338,5.655,123200.0
2009-02-24 15:30:00,8.01,8.02,7.98,7.98,225600.0,5.655,5.662,5.6338,5.6338,225600.0
2009-02-25 09:30:00,8.23,8.36,8.2,8.31,1056400.0,5.8103,5.9021,5.7891,5.8668,1056400.0
2009-02-25 10:00:00,8.31,8.31,8.26,8.27,553600.0,5.8668,5.8668,5.8315,5.8385,553600.0
2009-02-25 10:30:00,8.27,8.27,8.16,8.17,514000.0,5.8385,5.8385,5.7609,5.7679,514000.0
2009-02-25 11:00:00,8.17,8.26,8.17,8.24,278000.0,5.7679,5.8315,5.7679,5.8174,278000.0
2009-02-25 11:30:00,8.24,8.26,8.21,8.21,397600.0,5.8174,5.8315,5.7962,5.7962,397600.0
2009-02-25 12:00:00,8.21,8.22,8.18,8.22,314000.0,5.7962,5.8032,5.775,5.8032,314000.0
2009-02-25 12:30:00,8.22,8.25,8.22,8.25,306400.0,5.8032,5.8244,5.8032,5.8244,306400.0
2009-02-25 13:00:00,8.24,8.25,8.22,8.22,259600.0,5.8174,5.8244,5.8032,5.8032,259600.0
2009-02-25 13:30:00,8.22,8.26,8.22,8.24,332400.0,5.8032,5.8315,5.8032,5.8174,332400.0
2009-02-25 14:00:00,8.24,8.25,8.21,8.24,367600.0,5.8174,5.8244,5.7962,5.8174,367600.0
2009-02-25 14:30:00,8.24,8.24,8.21,8.22,251600.0,5.8174,5.8174,5.7962,5.8032,251600.0
2009-02-25 15:00:00,8.22,8.31,8.22,8.26,766800.0,5.8032,5.8668,5.8032,5.8315,766800.0
2009-02-25 15:30:00,8.25,8.26,8.19,8.2,627200.0,5.8244,5.8315,5.7821,5.7891,627200.0
2009-02-26 09:30:00,8.29,8.29,8.21,8.24,403200.0,5.8527,5.8527,5.7962,5.8174,403200.0
2009-02-26 10:00:00,8.24,8.26,8.22,8.23,315200.0,5.8174,5.8315,5.8032,5.8103,315200.0
2009-02-26 10:30:00,8.23,8.24,8.21,8.24,331200.0,5.8103,5.8174,5.7962,5.8174,331200.0
2009-02-26 11:00:00,8.24,8.24,8.15,8.16,428000.0,5.8174,5.8174,5.7538,5.7609,428000.0
2009-02-26 11:30:00,8.16,8.16,8.09,8.1,439200.0,5.7609,5.7609,5.7115,5.7185,439200.0
2009-02-26 12:00:00,8.1,8.12,8.04,8.05,238000.0,5.7185,5.7326,5.6762,5.6832,238000.0
2009-02-26 12:30:00,8.05,8.13,8.04,8.13,266800.0,5.6832,5.7397,5.6762,5.7397,266800.0
2009-02-26 13:00:00,8.13,8.14,8.09,8.1,262800.0,5.7397,5.7468,5.7115,5.7185,262800.0
2009-02-26 13:30:00,8.1,8.1,8.04,8.08,198000.0,5.7185,5.7185,5.6762,5.7044,198000.0
2009-02-26 14:00:00,8.07,8.08,8.02,8.04,210800.0,5.6973,5.7044,5.662,5.6762,210800.0
2009-02-26 14:30:00,8.05,8.05,8.0,8.01,272800.0,5.6832,5.6832,5.6479,5.655,272800.0
2009-02-26 15:00:00,8.01,8.02,7.93,7.95,394800.0,5.655,5.662,5.5985,5.6126,394800.0
2009-02-26 15:30:00,7.95,7.97,7.92,7.93,555200.0,5.6126,5.6267,5.5914,5.5985,555200.0
2009-02-27 09:30:00,7.81,7.92,7.81,7.87,321200.0,5.5138,5.5914,5.5138,5.5561,321200.0
2009-02-27 10:00:00,7.87,7.91,7.82,7.83,265600.0,5.5561,5.5844,5.5208,5.5279,265600.0
2009-02-27 10:30:00,7.83,7.92,7.81,7.91,332400.0,5.5279,5.5914,5.5138,5.5844,332400.0
2009-02-27 11:00:00,7.92,7.94,7.88,7.91,190000.0,5.5914,5.6056,5.5632,5.5844,190000.0
2009-02-27 11:30:00,7.92,7.99,7.9,7.99,165200.0,5.5914,5.6409,5.5773,5.6409,165200.0
2009-02-27 12:00:00,7.99,8.0,7.94,8.0,249200.0,5.6409,5.6479,5.6056,5.6479,249200.0
2009-02-27 12:30:00,7.99,8.01,7.97,8.01,180800.0,5.6409,5.655,5.6267,5.655,180800.0
2009-02-27 13:00:00,8.01,8.05,8.01,8.04,293600.0,5.655,5.6832,5.655,5.6762,293600.0
2009-02-27 13:30:00,8.05,8.1,7.99,8.09,268000.0,5.6832,5.7185,5.6409,5.7115,268000.0
2009-02-27 14:00:00,8.09,8.09,7.97,7.97,270400.0,5.7115,5.7115,5.6267,5.6267,270400.0
2009-02-27 14:30:00,7.98,8.01,7.96,8.01,352400.0,5.6338,5.655,5.6197,5.655,352400.0
2009-02-27 15:00:00,8.0,8.0,7.92,7.93,315600.0,5.6479,5.6479,5.5914,5.5985,315600.0
2009-02-27 15:30:00,7.93,8.0,7.93,7.95,542400.0,5.5985,5.6479,5.5985,5.6126,542400.0
2009-03-02 09:30:00,7.88,7.96,7.86,7.88,150400.0,5.5632,5.6197,5.5491,5.5632,150400.0
2009-03-02 10:00:00,7.89,7.91,7.86,7.87,171600.0,5.5703,5.5844,5.5491,5.5561,171600.0
2009-03-02 10:30:00,7.87,7.88,7.84,7.87,111200.0,5.5561,5.5632,5.535,5.5561,111200.0
2009-03-02 11:00:00,7.87,7.9,7.85,7.88,95600.0,5.5561,5.5773,5.542,5.5632,95600.0
2009-03-02 11:30:00,7.87,7.91,7.87,7.91,149600.0,5.5561,5.5844,5.5561,5.5844,149600.0
2009-03-02 12:00:00,7.91,7.91,7.88,7.91,124000.0,5.5844,5.5844,5.5632,5.5844,124000.0
2009-03-02 12:30:00,7.91,7.95,7.9,7.93,114400.0,5.5844,5.6126,5.5773,5.5985,114400.0
2009-03-02 13:00:00,7.93,7.95,7.92,7.93,93200.0,5.5985,5.6126,5.5914,5.5985,93200.0
2009-03-02 13:30:00,7.93,7.94,7.88,7.9,135200.0,5.5985,5.6056,5.5632,5.5773,135200.0
2009-03-02 14:00:00,7.9,7.9,7.83,7.84,197600.0,5.5773,5.5773,5.5279,5.535,197600.0
2009-03-02 14:30:00,7.84,7.88,7.83,7.87,189200.0,5.535,5.5632,5.5279,5.5561,189200.0
2009-03-02 15:00:00,7.87,7.91,7.86,7.91,236800.0,5.5561,5.5844,5.5491,5.5844,236800.0
2009-03-02 15:30:00,7.91,7.91,7.86,7.88,401200.0,5.5844,5.5844,5.5491,5.5632,401200.0
2009-03-03 09:30:00,7.95,8.01,7.84,7.88,164400.0,5.6126,5.655,5.535,5.5632,164400.0
2009-03-03 10:00:00,7.88,7.91,7.79,7.83,322000.0,5.5632,5.5844,5.4997,5.5279,322000.0
2009-03-03 10:30:00,7.83,7.89,7.83,7.85,167200.0,5.5279,5.5703,5.5279,5.542,167200.0
2009-03-03 11:00:00,7.84,7.86,7.81,7.83,210800.0,5.535,5.5491,5.5138,5.5279,210800.0
2009-03-03 11:30:00,7.83,7.83,7.73,7.74,153600.0,5.5279,5.5279,5.4573,5.4644,153600.0
2009-03-03 12:00:00,7.74,7.84,7.74,7.83,140000.0,5.4644,5.535,5.4644,5.5279,140000.0
2009-03-03 12:30:00,7.83,7.83,7.75,7.76,99600.0,5.5279,5.5279,5.4714,5.4785,99600.0
2009-03-03 13:00:00,7.76,7.77,7.69,7.69,161200.0,5.4785,5.4855,5.4291,5.4291,161200.0
2009-03-03 13:30:00,7.7,7.73,7.66,7.73,226000.0,5.4361,5.4573,5.4079,5.4573,226000.0
2009-03-03 14:00:00,7.73,7.8,7.72,7.75,232000.0,5.4573,5.5067,5.4502,5.4714,232000.0
2009-03-03 14:30:00,7.75,7.8,7.73,7.78,282000.0,5.4714,5.5067,5.4573,5.4926,282000.0
2009-03-03 15:00:00,7.79,7.79,7.7,7.71,916000.0,5.4997,5.4997,5.4361,5.4432,916000.0
2009-03-03 15:30:00,7.71,7.79,7.7,7.73,3992000.0,5.4432,5.4997,5.4361,5.4573,3992000.0
2009-03-04 09:30:00,7.75,7.77,7.51,7.51,879600.0,5.4714,5.4855,5.302,5.302,879600.0
2009-03-04 10:00:00,7.51,7.6,7.51,7.59,425200.0,5.302,5.3655,5.302,5.3585,425200.0
2009-03-04 10:30:00,7.6,7.7,7.58,7.67,654400.0,5.3655,5.4361,5.3514,5.4149,654400.0
2009-03-04 11:00:00,7.67,7.7,7.67,7.68,401600.0,5.4149,5.4361,5.4149,5.422,401600.0
2009-03-04 11:30:00,7.68,7.69,7.64,7.68,371200.0,5.422,5.4291,5.3938,5.422,371200.0
2009-03-04 12:00:00,7.68,7.73,7.67,7.71,297200.0,5.422,5.4573,5.4149,5.4432,297200.0
2009-03-04 12:30:00,7.71,7.71,7.67,7.71,204400.0,5.4432,5.4432,5.4149,5.4432,204400.0
2009-03-04 13:00:00,7.71,7.72,7.68,7.68,292400.0,5.4432,5.4502,5.422,5.422,292400.0
2009-03-04 13:30:00,7.68,7.71,7.68,7.7,262400.0,5.422,5.4432,5.422,5.4361,262400.0
2009-03-04 14:00:00,7.7,7.73,7.68,7.68,515200.0,5.4361,5.4573,5.422,5.422,515200.0
2009-03-04 14:30:00,7.69,7.72,7.67,7.71,352800.0,5.4291,5.4502,5.4149,5.4432,352800.0
2009-03-04 15:00:00,7.71,7.71,7.67,7.68,403200.0,5.4432,5.4432,5.4149,5.422,403200.0
2009-03-04 15:30:00,7.69,7.69,7.6,7.61,1037200.0,5.4291,5.4291,5.3655,5.3726,1037200.0
2009-03-05 09:30:00,7.53,7.53,7.39,7.44,663600.0,5.3161,5.3161,5.2173,5.2526,663600.0
2009-03-05 10:00:00,7.44,7.51,7.44,7.5,293200.0,5.2526,5.302,5.2526,5.2949,293200.0
2009-03-05 10:30:00,7.5,7.54,7.44,7.44,218400.0,5.2949,5.3232,5.2526,5.2526,218400.0
2009-03-05 11:00:00,7.44,7.49,7.44,7.45,276400.0,5.2526,5.2879,5.2526,5.2596,276400.0
2009-03-05 11:30:00,7.45,7.46,7.44,7.45,316400.0,5.2596,5.2667,5.2526,5.2596,316400.0
2009-03-05 12:00:00,7.45,7.46,7.43,7.46,309600.0,5.2596,5.2667,5.2455,5.2667,309600.0
2009-03-05 12:30:00,7.46,7.47,7.4,7.41,141600.0,5.2667,5.2737,5.2243,5.2314,141600.0
2009-03-05 13:00:00,7.41,7.47,7.41,7.42,182800.0,5.2314,5.2737,5.2314,5.2384,182800.0
2009-03-05 13:30:00,7.42,7.42,7.36,7.37,319200.0,5.2384,5.2384,5.1961,5.2031,319200.0
2009-03-05 14:00:00,7.37,7.38,7.34,7.34,170000.0,5.2031,5.2102,5.182,5.182,170000.0
2009-03-05 14:30:00,7.34,7.37,7.33,7.34,256800.0,5.182,5.2031,5.1749,5.182,256800.0
2009-03-05 15:00:00,7.34,7.39,7.34,7.36,270400.0,5.182,5.2173,5.182,5.1961,270400.0
2009-03-05 15:30:00,7.36,7.36,7.32,7.36,619600.0,5.1961,5.1961,5.1678,5.1961,619600.0
2009-03-06 09:30:00,7.5,7.67,7.47,7.64,1258800.0,5.2949,5.4149,5.2737,5.3938,1258800.0
2009-03-06 10:00:00,7.64,7.65,7.59,7.6,396400.0,5.3938,5.4008,5.3585,5.3655,396400.0
2009-03-06 10:30:00,7.6,7.62,7.53,7.56,441600.0,5.3655,5.3796,5.3161,5.3373,441600.0
2009-03-06 11:00:00,7.56,7.6,7.54,7.56,290000.0,5.3373,5.3655,5.3232,5.3373,290000.0
2009-03-06 11:30:00,7.56,7.61,7.56,7.59,337200.0,5.3373,5.3726,5.3373,5.3585,337200.0
2009-03-06 12:00:00,7.59,7.6,7.56,7.57,219600.0,5.3585,5.3655,5.3373,5.3443,219600.0
2009-03-06 12:30:00,7.57,7.57,7.5,7.54,161600.0,5.3443,5.3443,5.2949,5.3232,161600.0
2009-03-06 13:00:00,7.54,7.54,7.51,7.54,166800.0,5.3232,5.3232,5.302,5.3232,166800.0
2009-03-06 13:30:00,7.53,7.54,7.49,7.53,221600.0,5.3161,5.3232,5.2879,5.3161,221600.0
2009-03-06 14:00:00,7.53,7.55,7.52,7.54,196800.0,5.3161,5.3302,5.309,5.3232,196800.0
2009-03-06 14:30:00,7.53,7.54,7.49,7.5,288800.0,5.3161,5.3232,5.2879,5.2949,288800.0
2009-03-06 15:00:00,7.51,7.52,7.49,7.52,410000.0,5.302,5.309,5.2879,5.309,410000.0
2009-03-06 15:30:00,7.51,7.6,7.51,7.58,1502400.0,5.302,5.3655,5.302,5.3514,1502400.0
2009-03-09 09:30:00,7.56,7.72,7.5,7.61,524000.0,5.3373,5.4502,5.2949,5.3726,524000.0
2009-03-09 10:00:00,7.61,7.65,7.61,7.64,207200.0,5.3726,5.4008,5.3726,5.3938,207200.0
2009-03-09 10:30:00,7.63,7.66,7.6,7.61,220000.0,5.3867,5.4079,5.3655,5.3726,220000.0
2009-03-09 11:00:00,7.61,7.68,7.6,7.68,234800.0,5.3726,5.422,5.3655,5.422,234800.0
2009-03-09 11:30:00,7.68,7.7,7.66,7.67,469200.0,5.422,5.4361,5.4079,5.4149,469200.0
2009-03-09 12:00:00,7.67,7.69,7.67,7.68,247200.0,5.4149,5.4291,5.4149,5.422,247200.0
2009-03-09 12:30:00,7.68,7.68,7.62,7.64,125200.0,5.422,5.422,5.3796,5.3938,125200.0
2009-03-09 13:00:00,7.64,7.64,7.59,7.6,180800.0,5.3938,5.3938,5.3585,5.3655,180800.0
2009-03-09 13:30:00,7.6,7.62,7.58,7.59,160800.0,5.3655,5.3796,5.3514,5.3585,160800.0
2009-03-09 14:00:00,7.59,7.63,7.58,7.59,205600.0,5.3585,5.3867,5.3514,5.3585,205600.0
2009-03-09 14:30:00,7.59,7.63,7.57,7.57,681200.0,5.3585,5.3867,5.3443,5.3443,681200.0
2009-03-09 15:00:00,7.58,7.6,7.54,7.57,245600.0,5.3514,5.3655,5.3232,5.3443,245600.0
2009-03-09 15:30:00,7.56,7.58,7.53,7.54,466400.0,5.3373,5.3514,5.3161,5.3232,466400.0
2009-03-10 09:30:00,7.62,7.68,7.59,7.63,266800.0,5.3796,5.422,5.3585,5.3867,266800.0
2009-03-10 10:00:00,7.63,7.66,7.61,7.63,199200.0,5.3867,5.4079,5.3726,5.3867,199200.0
2009-03-10 10:30:00,7.63,7.67,7.62,7.65,130800.0,5.3867,5.4149,5.3796,5.4008,130800.0
2009-03-10 11:00:00,7.65,7.68,7.64,7.68,128400.0,5.4008,5.422,5.3938,5.422,128400.0
2009-03-10 11:30:00,7.68,7.7,7.66,7.7,163200.0,5.422,5.4361,5.4079,5.4361,163200.0
2009-03-10 12:00:00,7.7,7.71,7.66,7.67,127600.0,5.4361,5.4432,5.4079,5.4149,127600.0
2009-03-10 12:30:00,7.67,7.68,7.63,7.63,116800.0,5.4149,5.422,5.3867,5.3867,116800.0
2009-03-10 13:00:00,7.63,7.64,7.61,7.62,105600.0,5.3867,5.3938,5.3726,5.3796,105600.0
2009-03-10 13:30:00,7.61,7.65,7.6,7.61,106000.0,5.3726,5.4008,5.3655,5.3726,106000.0
2009-03-10 14:00:00,7.6,7.65,7.6,7.64,139600.0,5.3655,5.4008,5.3655,5.3938,139600.0
2009-03-10 14:30:00,7.65,7.67,7.63,7.67,242800.0,5.4008,5.4149,5.3867,5.4149,242800.0
2009-03-10 15:00:00,7.67,7.68,7.64,7.67,217600.0,5.4149,5.422,5.3938,5.4149,217600.0
2009-03-10 15:30:00,7.67,7.68,7.61,7.65,717600.0,5.4149,5.422,5.3726,5.4008,717600.0
2009-03-11 09:30:00,7.71,7.71,7.54,7.69,206800.0,5.4432,5.4432,5.3232,5.4291,206800.0
2009-03-11 10:00:00,7.69,7.7,7.61,7.62,92000.0,5.4291,5.4361,5.3726,5.3796,92000.0
2009-03-11 10:30:00,7.62,7.63,7.56,7.61,156400.0,5.3796,5.3867,5.3373,5.3726,156400.0
2009-03-11 11:00:00,7.61,7.63,7.6,7.62,84000.0,5.3726,5.3867,5.3655,5.3796,84000.0
2009-03-11 11:30:00,7.62,7.64,7.61,7.62,84800.0,5.3796,5.3938,5.3726,5.3796,84800.0
2009-03-11 12:00:00,7.62,7.64,7.61,7.63,73600.0,5.3796,5.3938,5.3726,5.3867,73600.0
2009-03-11 12:30:00,7.62,7.64,7.59,7.61,86000.0,5.3796,5.3938,5.3585,5.3726,86000.0
2009-03-11 13:00:00,7.61,7.64,7.61,7.62,80400.0,5.3726,5.3938,5.3726,5.3796,80400.0
2009-03-11 13:30:00,7.62,7.65,7.59,7.59,100000.0,5.3796,5.4008,5.3585,5.3585,100000.0
2009-03-11 14:00:00,7.6,7.62,7.54,7.55,164400.0,5.3655,5.3796,5.3232,5.3302,164400.0
2009-03-11 14:30:00,7.55,7.59,7.55,7.55,134000.0,5.3302,5.3585,5.3302,5.3302,134000.0
2009-03-11 15:00:00,7.55,7.59,7.55,7.56,188000.0,5.3302,5.3585,5.3302,5.3373,188000.0
2009-03-11 15:30:00,7.56,7.58,7.54,7.54,340400.0,5.3373,5.3514,5.3232,5.3232,340400.0
2009-03-12 09:30:00,7.53,7.6,7.48,7.59,168000.0,5.3161,5.3655,5.2808,5.3585,168000.0
2009-03-12 10:00:00,7.59,7.6,7.53,7.53,165200.0,5.3585,5.3655,5.3161,5.3161,165200.0
2009-03-12 10:30:00,7.53,7.63,7.53,7.62,143200.0,5.3161,5.3867,5.3161,5.3796,143200.0
2009-03-12 11:00:00,7.62,7.63,7.57,7.58,130000.0,5.3796,5.3867,5.3443,5.3514,130000.0
2009-03-12 11:30:00,7.57,7.63,7.57,7.57,363600.0,5.3443,5.3867,5.3443,5.3443,363600.0
2009-03-12 12:00:00,7.57,7.61,7.56,7.57,137200.0,5.3443,5.3726,5.3373,5.3443,137200.0
2009-03-12 12:30:00,7.57,7.59,7.55,7.56,296800.0,5.3443,5.3585,5.3302,5.3373,296800.0
2009-03-12 13:00:00,7.57,7.58,7.53,7.54,214400.0,5.3443,5.3514,5.3161,5.3232,214400.0
2009-03-12 13:30:00,7.54,7.57,7.54,7.56,181600.0,5.3232,5.3443,5.3232,5.3373,181600.0
2009-03-12 14:00:00,7.56,7.6,7.55,7.59,191600.0,5.3373,5.3655,5.3302,5.3585,191600.0
2009-03-12 14:30:00,7.59,7.63,7.59,7.62,199600.0,5.3585,5.3867,5.3585,5.3796,199600.0
2009-03-12 15:00:00,7.62,7.64,7.61,7.63,368400.0,5.3796,5.3938,5.3726,5.3867,368400.0
2009-03-12 15:30:00,7.63,7.65,7.62,7.64,484800.0,5.3867,5.4008,5.3796,5.3938,484800.0
2009-03-13 09:30:00,7.67,7.69,7.58,7.61,184000.0,5.4149,5.4291,5.3514,5.3726,184000.0
2009-03-13 10:00:00,7.6,7.64,7.54,7.56,159200.0,5.3655,5.3938,5.3232,5.3373,159200.0
2009-03-13 10:30:00,7.56,7.63,7.53,7.61,192400.0,5.3373,5.3867,5.3161,5.3726,192400.0
2009-03-13 11:00:00,7.61,7.66,7.6,7.65,186800.0,5.3726,5.4079,5.3655,5.4008,186800.0
2009-03-13 11:30:00,7.66,7.66,7.61,7.65,204800.0,5.4079,5.4079,5.3726,5.4008,204800.0
2009-03-13 12:00:00,7.65,7.68,7.62,7.68,217200.0,5.4008,5.422,5.3796,5.422,217200.0
2009-03-13 12:30:00,7.67,7.68,7.65,7.66,119600.0,5.4149,5.422,5.4008,5.4079,119600.0
2009-03-13 13:00:00,7.66,7.66,7.6,7.6,129200.0,5.4079,5.4079,5.3655,5.3655,129200.0
2009-03-13 13:30:00,7.6,7.63,7.58,7.62,162800.0,5.3655,5.3867,5.3514,5.3796,162800.0
2009-03-13 14:00:00,7.62,7.63,7.58,7.6,131600.0,5.3796,5.3867,5.3514,5.3655,131600.0
2009-03-13 14:30:00,7.6,7.65,7.59,7.63,147600.0,5.3655,5.4008,5.3585,5.3867,147600.0
2009-03-13 15:00:00,7.63,7.66,7.62,7.62,218800.0,5.3867,5.4079,5.3796,5.3796,218800.0
2009-03-13 15:30:00,7.62,7.63,7.59,7.61,586000.0,5.3796,5.3867,5.3585,5.3726,586000.0
2009-03-16 09:30:00,7.71,7.77,7.66,7.76,138800.0,5.4432,5.4855,5.4079,5.4785,138800.0
2009-03-16 10:00:00,7.76,7.76,7.67,7.67,146400.0,5.4785,5.4785,5.4149,5.4149,146400.0
2009-03-16 10:30:00,7.67,7.71,7.66,7.66,166400.0,5.4149,5.4432,5.4079,5.4079,166400.0
2009-03-16 11:00:00,7.67,7.68,7.65,7.68,121200.0,5.4149,5.422,5.4008,5.422,121200.0
2009-03-16 11:30:00,7.68,7.68,7.65,7.66,130000.0,5.422,5.422,5.4008,5.4079,130000.0
2009-03-16 12:00:00,7.66,7.68,7.65,7.68,107600.0,5.4079,5.422,5.4008,5.422,107600.0
2009-03-16 12:30:00,7.68,7.69,7.67,7.67,114400.0,5.422,5.4291,5.4149,5.4149,114400.0
2009-03-16 13:00:00,7.67,7.68,7.63,7.64,143200.0,5.4149,5.422,5.3867,5.3938,143200.0
2009-03-16 13:30:00,7.65,7.66,7.63,7.64,155600.0,5.4008,5.4079,5.3867,5.3938,155600.0
2009-03-16 14:00:00,7.63,7.65,7.62,7.63,348000.0,5.3867,5.4008,5.3796,5.3867,348000.0
2009-03-16 14:30:00,7.63,7.64,7.61,7.61,764400.0,5.3867,5.3938,5.3726,5.3726,764400.0
2009-03-16 15:00:00,7.62,7.64,7.58,7.59,383200.0,5.3796,5.3938,5.3514,5.3585,383200.0
2009-03-16 15:30:00,7.59,7.61,7.57,7.58,519600.0,5.3585,5.3726,5.3443,5.3514,519600.0
2009-03-17 09:30:00,7.64,7.65,7.59,7.61,103200.0,5.3938,5.4008,5.3585,5.3726,103200.0
2009-03-17 10:00:00,7.62,7.68,7.62,7.64,136000.0,5.3796,5.422,5.3796,5.3938,136000.0
2009-03-17 10:30:00,7.64,7.69,7.64,7.67,100400.0,5.3938,5.4291,5.3938,5.4149,100400.0
2009-03-17 11:00:00,7.67,7.68,7.63,7.64,71600.0,5.4149,5.422,5.3867,5.3938,71600.0
2009-03-17 11:30:00,7.64,7.68,7.64,7.68,126400.0,5.3938,5.422,5.3938,5.422,126400.0
2009-03-17 12:00:00,7.68,7.7,7.67,7.7,94800.0,5.422,5.4361,5.4149,5.4361,94800.0
2009-03-17 12:30:00,7.7,7.75,7.69,7.73,113200.0,5.4361,5.4714,5.4291,5.4573,113200.0
2009-03-17 13:00:00,7.73,7.76,7.73,7.75,114800.0,5.4573,5.4785,5.4573,5.4714,114800.0
2009-03-17 13:30:00,7.75,7.77,7.73,7.73,130000.0,5.4714,5.4855,5.4573,5.4573,130000.0
2009-03-17 14:00:00,7.73,7.75,7.72,7.72,168800.0,5.4573,5.4714,5.4502,5.4502,168800.0
2009-03-17 14:30:00,7.71,7.74,7.71,7.71,285200.0,5.4432,5.4644,5.4432,5.4432,285200.0
2009-03-17 15:00:00,7.71,7.73,7.69,7.73,190800.0,5.4432,5.4573,5.4291,5.4573,190800.0
2009-03-17 15:30:00,7.73,7.75,7.7,7.75,350000.0,5.4573,5.4714,5.4361,5.4714,350000.0
2009-03-18 09:30:00,7.67,7.75,7.64,7.7,125200.0,5.4149,5.4714,5.3938,5.4361,125200.0
2009-03-18 10:00:00,7.7,7.71,7.68,7.71,111600.0,5.4361,5.4432,5.422,5.4432,111600.0
2009-03-18 10:30:00,7.71,7.72,7.68,7.71,92800.0,5.4432,5.4502,5.422,5.4432,92800.0
2009-03-18 11:00:00,7.71,7.71,7.66,7.66,85200.0,5.4432,5.4432,5.4079,5.4079,85200.0
2009-03-18 11:30:00,7.66,7.7,7.66,7.7,97200.0,5.4079,5.4361,5.4079,5.4361,97200.0
2009-03-18 12:00:00,7.7,7.71,7.68,7.69,69600.0,5.4361,5.4432,5.422,5.4291,69600.0
2009-03-18 12:30:00,7.69,7.71,7.68,7.7,45200.0,5.4291,5.4432,5.422,5.4361,45200.0
2009-03-18 13:00:00,7.7,7.7,7.67,7.67,57600.0,5.4361,5.4361,5.4149,5.4149,57600.0
2009-03-18 13:30:00,7.67,7.68,7.66,7.66,61200.0,5.4149,5.422,5.4079,5.4079,61200.0
2009-03-18 14:00:00,7.66,7.81,7.65,7.75,230800.0,5.4079,5.5138,5.4008,5.4714,230800.0
2009-03-18 14:30:00,7.75,7.8,7.71,7.78,346000.0,5.4714,5.5067,5.4432,5.4926,346000.0
2009-03-18 15:00:00,7.78,7.79,7.67,7.72,392000.0,5.4926,5.4997,5.4149,5.4502,392000.0
2009-03-18 15:30:00,7.72,7.74,7.68,7.73,391600.0,5.4502,5.4644,5.422,5.4573,391600.0
2009-03-19 09:30:00,7.75,7.76,7.66,7.68,148400.0,5.4714,5.4785,5.4079,5.422,148400.0
2009-03-19 10:00:00,7.68,7.72,7.66,7.67,111200.0,5.422,5.4502,5.4079,5.4149,111200.0
2009-03-19 10:30:00,7.67,7.7,7.65,7.66,86000.0,5.4149,5.4361,5.4008,5.4079,86000.0
2009-03-19 11:00:00,7.66,7.67,7.63,7.63,94400.0,5.4079,5.4149,5.3867,5.3867,94400.0
2009-03-19 11:30:00,7.63,7.64,7.6,7.62,330000.0,5.3867,5.3938,5.3655,5.3796,330000.0
2009-03-19 12:00:00,7.62,7.66,7.62,7.66,126400.0,5.3796,5.4079,5.3796,5.4079,126400.0
2009-03-19 12:30:00,7.66,7.68,7.64,7.66,142000.0,5.4079,5.422,5.3938,5.4079,142000.0
2009-03-19 13:00:00,7.66,7.67,7.64,7.66,90000.0,5.4079,5.4149,5.3938,5.4079,90000.0
2009-03-19 13:30:00,7.67,7.67,7.64,7.67,104400.0,5.4149,5.4149,5.3938,5.4149,104400.0
2009-03-19 14:00:00,7.67,7.71,7.67,7.68,226400.0,5.4149,5.4432,5.4149,5.422,226400.0
2009-03-19 14:30:00,7.68,7.7,7.68,7.7,232400.0,5.422,5.4361,5.422,5.4361,232400.0
2009-03-19 15:00:00,7.7,7.73,7.69,7.73,226400.0,5.4361,5.4573,5.4291,5.4573,226400.0
2009-03-19 15:30:00,7.73,7.74,7.69,7.71,338400.0,5.4573,5.4644,5.4291,5.4432,338400.0
2009-03-20 09:30:00,7.7,7.85,7.66,7.81,707600.0,5.4361,5.542,5.4079,5.5138,707600.0
2009-03-20 10:00:00,7.81,7.81,7.77,7.79,146400.0,5.5138,5.5138,5.4855,5.4997,146400.0
2009-03-20 10:30:00,7.79,7.81,7.77,7.81,100800.0,5.4997,5.5138,5.4855,5.5138,100800.0
2009-03-20 11:00:00,7.81,7.81,7.77,7.79,111200.0,5.5138,5.5138,5.4855,5.4997,111200.0
2009-03-20 11:30:00,7.79,7.83,7.79,7.82,87600.0,5.4997,5.5279,5.4997,5.5208,87600.0
2009-03-20 12:00:00,7.82,7.83,7.81,7.83,75200.0,5.5208,5.5279,5.5138,5.5279,75200.0
2009-03-20 12:30:00,7.83,7.83,7.77,7.77,84000.0,5.5279,5.5279,5.4855,5.4855,84000.0
2009-03-20 13:00:00,7.78,7.79,7.75,7.76,55600.0,5.4926,5.4997,5.4714,5.4785,55600.0
2009-03-20 13:30:00,7.76,7.76,7.73,7.75,85200.0,5.4785,5.4785,5.4573,5.4714,85200.0
2009-03-20 14:00:00,7.75,7.75,7.73,7.75,74400.0,5.4714,5.4714,5.4573,5.4714,74400.0
2009-03-20 14:30:00,7.75,7.75,7.72,7.74,117200.0,5.4714,5.4714,5.4502,5.4644,117200.0
2009-03-20 15:00:00,7.74,7.75,7.73,7.73,154400.0,5.4644,5.4714,5.4573,5.4573,154400.0
2009-03-20 15:30:00,7.73,7.77,7.71,7.74,840800.0,5.4573,5.4855,5.4432,5.4644,840800.0
2009-03-23 09:30:00,7.77,7.84,7.77,7.81,176000.0,5.4855,5.535,5.4855,5.5138,176000.0
2009-03-23 10:00:00,7.82,7.85,7.81,7.82,156400.0,5.5208,5.542,5.5138,5.5208,156400.0
2009-03-23 10:30:00,7.82,7.85,7.8,7.84,87200.0,5.5208,5.542,5.5067,5.535,87200.0
2009-03-23 11:00:00,7.84,7.85,7.79,7.8,85600.0,5.535,5.542,5.4997,5.5067,85600.0
2009-03-23 11:30:00,7.8,7.83,7.79,7.83,60000.0,5.5067,5.5279,5.4997,5.5279,60000.0
2009-03-23 12:00:00,7.84,7.84,7.82,7.83,47600.0,5.535,5.535,5.5208,5.5279,47600.0
2009-03-23 12:30:00,7.83,7.84,7.8,7.8,40800.0,5.5279,5.535,5.5067,5.5067,40800.0
2009-03-23 13:00:00,7.8,7.83,7.76,7.76,74400.0,5.5067,5.5279,5.4785,5.4785,74400.0
2009-03-23 13:30:00,7.76,7.77,7.75,7.75,52000.0,5.4785,5.4855,5.4714,5.4714,52000.0
2009-03-23 14:00:00,7.76,7.8,7.76,7.79,83600.0,5.4785,5.5067,5.4785,5.4997,83600.0
2009-03-23 14:30:00,7.79,7.86,7.79,7.86,124800.0,5.4997,5.5491,5.4997,5.5491,124800.0
2009-03-23 15:00:00,7.86,7.89,7.84,7.87,162400.0,5.5491,5.5703,5.535,5.5561,162400.0
2009-03-23 15:30:00,7.87,7.92,7.86,7.92,480400.0,5.5561,5.5914,5.5491,5.5914,480400.0
2009-03-24 09:30:00,7.86,7.9,7.81,7.87,87600.0,5.5491,5.5773,5.5138,5.5561,87600.0
2009-03-24 10:00:00,7.87,7.91,7.85,7.86,120000.0,5.5561,5.5844,5.542,5.5491,120000.0
2009-03-24 10:30:00,7.85,7.9,7.84,7.88,128400.0,5.542,5.5773,5.535,5.5632,128400.0
2009-03-24 11:00:00,7.88,7.9,7.87,7.89,114400.0,5.5632,5.5773,5.5561,5.5703,114400.0
2009-03-24 11:30:00,7.89,7.89,7.85,7.86,105200.0,5.5703,5.5703,5.542,5.5491,105200.0
2009-03-24 12:00:00,7.86,7.86,7.77,7.79,239600.0,5.5491,5.5491,5.4855,5.4997,239600.0
2009-03-24 12:30:00,7.79,7.83,7.78,7.82,84400.0,5.4997,5.5279,5.4926,5.5208,84400.0
2009-03-24 13:00:00,7.82,7.84,7.81,7.83,123200.0,5.5208,5.535,5.5138,5.5279,123200.0
2009-03-24 13:30:00,7.83,7.83,7.8,7.82,116800.0,5.5279,5.5279,5.5067,5.5208,116800.0
2009-03-24 14:00:00,7.82,7.83,7.79,7.79,134400.0,5.5208,5.5279,5.4997,5.4997,134400.0
2009-03-24 14:30:00,7.79,7.84,7.79,7.84,179600.0,5.4997,5.535,5.4997,5.535,179600.0
2009-03-24 15:00:00,7.84,7.87,7.84,7.87,224000.0,5.535,5.5561,5.535,5.5561,224000.0
2009-03-24 15:30:00,7.86,7.89,7.83,7.84,570800.0,5.5491,5.5703,5.5279,5.535,570800.0
2009-03-25 09:30:00,7.84,7.93,7.83,7.87,72000.0,5.535,5.5985,5.5279,5.5561,72000.0
2009-03-25 10:00:00,7.88,7.91,7.87,7.87,96400.0,5.5632,5.5844,5.5561,5.5561,96400.0
2009-03-25 10:30:00,7.88,7.91,7.85,7.87,128400.0,5.5632,5.5844,5.542,5.5561,128400.0
2009-03-25 11:00:00,7.87,7.91,7.85,7.91,111200.0,5.5561,5.5844,5.542,5.5844,111200.0
2009-03-25 11:30:00,7.91,7.92,7.89,7.91,66400.0,5.5844,5.5914,5.5703,5.5844,66400.0
2009-03-25 12:00:00,7.91,7.92,7.86,7.88,83600.0,5.5844,5.5914,5.5491,5.5632,83600.0
2009-03-25 12:30:00,7.87,7.88,7.85,7.86,92000.0,5.5561,5.5632,5.542,5.5491,92000.0
2009-03-25 13:00:00,7.87,7.88,7.85,7.86,114800.0,5.5561,5.5632,5.542,5.5491,114800.0
2009-03-25 13:30:00,7.85,7.88,7.85,7.86,138000.0,5.542,5.5632,5.542,5.5491,138000.0
2009-03-25 14:00:00,7.85,7.86,7.8,7.82,121600.0,5.542,5.5491,5.5067,5.5208,121600.0
2009-03-25 14:30:00,7.81,7.82,7.76,7.78,181200.0,5.5138,5.5208,5.4785,5.4926,181200.0
2009-03-25 15:00:00,7.78,7.82,7.76,7.81,153600.0,5.4926,5.5208,5.4785,5.5138,153600.0
2009-03-25 15:30:00,7.81,7.89,7.78,7.88,343200.0,5.5138,5.5703,5.4926,5.5632,343200.0
2009-03-26 09:30:00,7.92,7.98,7.87,7.87,258000.0,5.5914,5.6338,5.5561,5.5561,258000.0
2009-03-26 10:00:00,7.88,7.92,7.84,7.84,174800.0,5.5632,5.5914,5.535,5.535,174800.0
2009-03-26 10:30:00,7.84,7.92,7.84,7.87,182800.0,5.535,5.5914,5.535,5.5561,182800.0
2009-03-26 11:00:00,7.87,7.88,7.84,7.85,188000.0,5.5561,5.5632,5.535,5.542,188000.0
2009-03-26 11:30:00,7.85,7.88,7.84,7.86,130000.0,5.542,5.5632,5.535,5.5491,130000.0
2009-03-26 12:00:00,7.86,7.9,7.85,7.89,124800.0,5.5491,5.5773,5.542,5.5703,124800.0
2009-03-26 12:30:00,7.89,7.9,7.87,7.89,89600.0,5.5703,5.5773,5.5561,5.5703,89600.0
2009-03-26 13:00:00,7.89,7.98,7.89,7.97,179600.0,5.5703,5.6338,5.5703,5.6267,179600.0
2009-03-26 13:30:00,7.97,7.97,7.95,7.95,94000.0,5.6267,5.6267,5.6126,5.6126,94000.0
2009-03-26 14:00:00,7.96,7.99,7.92,7.92,144000.0,5.6197,5.6409,5.5914,5.5914,144000.0
2009-03-26 14:30:00,7.92,7.93,7.89,7.89,91200.0,5.5914,5.5985,5.5703,5.5703,91200.0
2009-03-26 15:00:00,7.9,7.96,7.89,7.95,174400.0,5.5773,5.6197,5.5703,5.6126,174400.0
2009-03-26 15:30:00,7.95,7.99,7.92,7.97,332400.0,5.6126,5.6409,5.5914,5.6267,332400.0
2009-03-27 09:30:00,7.9,7.95,7.86,7.91,62400.0,5.5773,5.6126,5.5491,5.5844,62400.0
2009-03-27 10:00:00,7.91,7.92,7.78,7.86,200000.0,5.5844,5.5914,5.4926,5.5491,200000.0
2009-03-27 10:30:00,7.86,7.89,7.85,7.88,99200.0,5.5491,5.5703,5.542,5.5632,99200.0
2009-03-27 11:00:00,7.87,7.9,7.86,7.87,99600.0,5.5561,5.5773,5.5491,5.5561,99600.0
2009-03-27 11:30:00,7.87,7.89,7.85,7.86,91200.0,5.5561,5.5703,5.542,5.5491,91200.0
2009-03-27 12:00:00,7.86,7.88,7.85,7.85,80800.0,5.5491,5.5632,5.542,5.542,80800.0
2009-03-27 12:30:00,7.86,7.87,7.85,7.85,56000.0,5.5491,5.5561,5.542,5.542,56000.0
2009-03-27 13:00:00,7.85,7.88,7.84,7.87,66400.0,5.542,5.5632,5.535,5.5561,66400.0
2009-03-27 13:30:00,7.87,7.9,7.85,7.86,104800.0,5.5561,5.5773,5.542,5.5491,104800.0
2009-03-27 14:00:00,7.87,7.92,7.86,7.92,107600.0,5.5561,5.5914,5.5491,5.5914,107600.0
2009-03-27 14:30:00,7.91,7.92,7.87,7.91,113200.0,5.5844,5.5914,5.5561,5.5844,113200.0
2009-03-27 15:00:00,7.91,7.94,7.88,7.9,138400.0,5.5844,5.6056,5.5632,5.5773,138400.0
2009-03-27 15:30:00,7.9,7.92,7.87,7.88,428400.0,5.5773,5.5914,5.5561,5.5632,428400.0
2009-03-30 09:30:00,7.78,7.83,7.75,7.77,146800.0,5.4926,5.5279,5.4714,5.4855,146800.0
2009-03-30 10:00:00,7.77,7.8,7.75,7.8,78000.0,5.4855,5.5067,5.4714,5.5067,78000.0
2009-03-30 10:30:00,7.8,7.8,7.75,7.79,124000.0,5.5067,5.5067,5.4714,5.4997,124000.0
2009-03-30 11:00:00,7.78,7.83,7.76,7.8,103200.0,5.4926,5.5279,5.4785,5.5067,103200.0
2009-03-30 11:30:00,7.8,7.81,7.78,7.81,82400.0,5.5067,5.5138,5.4926,5.5138,82400.0
2009-03-30 12:00:00,7.81,7.84,7.8,7.84,101200.0,5.5138,5.535,5.5067,5.535,101200.0
2009-03-30 12:30:00,7.83,7.84,7.82,7.83,82000.0,5.5279,5.535,5.5208,5.5279,82000.0
2009-03-30 13:00:00,7.83,7.83,7.81,7.82,86400.0,5.5279,5.5279,5.5138,5.5208,86400.0
2009-03-30 13:30:00,7.82,7.83,7.78,7.8,84800.0,5.5208,5.5279,5.4926,5.5067,84800.0
2009-03-30 14:00:00,7.79,7.82,7.78,7.78,94400.0,5.4997,5.5208,5.4926,5.4926,94400.0
2009-03-30 14:30:00,7.78,7.8,7.78,7.79,186000.0,5.4926,5.5067,5.4926,5.4997,186000.0
2009-03-30 15:00:00,7.79,7.85,7.78,7.82,226400.0,5.4997,5.542,5.4926,5.5208,226400.0
2009-03-30 15:30:00,7.82,7.87,7.81,7.86,492000.0,5.5208,5.5561,5.5138,5.5491,492000.0
2009-03-31 09:30:00,7.87,7.89,7.78,7.83,178800.0,5.5561,5.5703,5.4926,5.5279,178800.0
2009-03-31 10:00:00,7.82,7.9,7.8,7.9,232800.0,5.5208,5.5773,5.5067,5.5773,232800.0
2009-03-31 10:30:00,7.91,7.93,7.89,7.9,125600.0,5.5844,5.5985,5.5703,5.5773,125600.0
2009-03-31 11:00:00,7.9,7.91,7.89,7.91,112800.0,5.5773,5.5844,5.5703,5.5844,112800.0
2009-03-31 11:30:00,7.91,7.95,7.89,7.93,108400.0,5.5844,5.6126,5.5703,5.5985,108400.0
2009-03-31 12:00:00,7.93,7.93,7.91,7.93,97600.0,5.5985,5.5985,5.5844,5.5985,97600.0
2009-03-31 12:30:00,7.93,7.97,7.93,7.97,105200.0,5.5985,5.6267,5.5985,5.6267,105200.0
2009-03-31 13:00:00,7.97,7.99,7.97,7.98,99200.0,5.6267,5.6409,5.6267,5.6338,99200.0
2009-03-31 13:30:00,7.98,7.99,7.97,7.97,87600.0,5.6338,5.6409,5.6267,5.6267,87600.0
2009-03-31 14:00:00,7.98,7.99,7.94,7.96,158800.0,5.6338,5.6409,5.6056,5.6197,158800.0
2009-03-31 14:30:00,7.95,8.0,7.95,8.0,115200.0,5.6126,5.6479,5.6126,5.6479,115200.0
2009-03-31 15:00:00,8.0,8.0,7.96,7.97,148800.0,5.6479,5.6479,5.6197,5.6267,148800.0
2009-03-31 15:30:00,7.97,7.98,7.91,7.92,662000.0,5.6267,5.6338,5.5844,5.5914,662000.0
2009-04-01 09:30:00,7.81,7.88,7.77,7.8,180400.0,5.5138,5.5632,5.4855,5.5067,180400.0
2009-04-01 10:00:00,7.8,7.91,7.8,7.86,154800.0,5.5067,5.5844,5.5067,5.5491,154800.0
2009-04-01 10:30:00,7.86,7.93,7.86,7.92,157200.0,5.5491,5.5985,5.5491,5.5914,157200.0
2009-04-01 11:00:00,7.91,7.92,7.89,7.91,100800.0,5.5844,5.5914,5.5703,5.5844,100800.0
2009-04-01 11:30:00,7.91,7.95,7.91,7.95,105200.0,5.5844,5.6126,5.5844,5.6126,105200.0
2009-04-01 12:00:00,7.95,7.97,7.95,7.96,51600.0,5.6126,5.6267,5.6126,5.6197,51600.0
2009-04-01 12:30:00,7.96,7.97,7.94,7.96,59600.0,5.6197,5.6267,5.6056,5.6197,59600.0
2009-04-01 13:00:00,7.96,8.0,7.96,7.99,100000.0,5.6197,5.6479,5.6197,5.6409,100000.0
2009-04-01 13:30:00,7.99,8.01,7.98,8.0,130000.0,5.6409,5.655,5.6338,5.6479,130000.0
2009-04-01 14:00:00,7.99,8.0,7.95,7.95,168800.0,5.6409,5.6479,5.6126,5.6126,168800.0
2009-04-01 14:30:00,7.95,8.01,7.94,8.01,343600.0,5.6126,5.655,5.6056,5.655,343600.0
2009-04-01 15:00:00,8.01,8.01,7.93,7.95,328800.0,5.655,5.655,5.5985,5.6126,328800.0
2009-04-01 15:30:00,7.95,7.99,7.93,7.96,326400.0,5.6126,5.6409,5.5985,5.6197,326400.0
2009-04-02 09:30:00,8.02,8.06,8.0,8.05,122800.0,5.662,5.6903,5.6479,5.6832,122800.0
2009-04-02 10:00:00,8.05,8.15,8.05,8.13,296800.0,5.6832,5.7538,5.6832,5.7397,296800.0
2009-04-02 10:30:00,8.14,8.18,8.12,8.18,168800.0,5.7468,5.775,5.7326,5.775,168800.0
2009-04-02 11:00:00,8.17,8.18,8.15,8.16,133200.0,5.7679,5.775,5.7538,5.7609,133200.0
2009-04-02 11:30:00,8.15,8.15,8.11,8.12,106000.0,5.7538,5.7538,5.7256,5.7326,106000.0
2009-04-02 12:00:00,8.12,8.17,8.1,8.15,76400.0,5.7326,5.7679,5.7185,5.7538,76400.0
2009-04-02 12:30:00,8.15,8.16,8.14,8.15,77200.0,5.7538,5.7609,5.7468,5.7538,77200.0
2009-04-02 13:00:00,8.14,8.14,8.11,8.13,66400.0,5.7468,5.7468,5.7256,5.7397,66400.0
2009-04-02 13:30:00,8.13,8.16,8.11,8.13,89200.0,5.7397,5.7609,5.7256,5.7397,89200.0
2009-04-02 14:00:00,8.13,8.13,8.09,8.11,108000.0,5.7397,5.7397,5.7115,5.7256,108000.0
2009-04-02 14:30:00,8.12,8.13,8.1,8.12,131600.0,5.7326,5.7397,5.7185,5.7326,131600.0
2009-04-02 15:00:00,8.12,8.12,8.08,8.11,238000.0,5.7326,5.7326,5.7044,5.7256,238000.0
2009-04-02 15:30:00,8.11,8.12,8.04,8.06,388000.0,5.7256,5.7326,5.6762,5.6903,388000.0
2009-04-03 09:30:00,8.1,8.12,8.0,8.07,104000.0,5.7185,5.7326,5.6479,5.6973,104000.0
2009-04-03 10:00:00,8.06,8.06,8.03,8.04,76400.0,5.6903,5.6903,5.6691,5.6762,76400.0
2009-04-03 10:30:00,8.04,8.04,7.98,7.99,75200.0,5.6762,5.6762,5.6338,5.6409,75200.0
2009-04-03 11:00:00,7.99,8.01,7.98,8.0,46800.0,5.6409,5.655,5.6338,5.6479,46800.0
2009-04-03 11:30:00,8.0,8.01,7.97,7.98,97600.0,5.6479,5.655,5.6267,5.6338,97600.0
2009-04-03 12:00:00,7.98,8.01,7.98,8.0,74400.0,5.6338,5.655,5.6338,5.6479,74400.0
2009-04-03 12:30:00,8.0,8.0,7.99,7.99,75200.0,5.6479,5.6479,5.6409,5.6409,75200.0
2009-04-03 13:00:00,7.99,7.99,7.96,7.99,87600.0,5.6409,5.6409,5.6197,5.6409,87600.0
2009-04-03 13:30:00,8.0,8.0,7.96,7.97,105200.0,5.6479,5.6479,5.6197,5.6267,105200.0
2009-04-03 14:00:00,7.97,8.0,7.96,8.0,131200.0,5.6267,5.6479,5.6197,5.6479,131200.0
2009-04-03 14:30:00,8.0,8.0,7.99,8.0,87600.0,5.6479,5.6479,5.6409,5.6479,87600.0
2009-04-03 15:00:00,8.0,8.0,7.96,7.96,177200.0,5.6479,5.6479,5.6197,5.6197,177200.0
2009-04-03 15:30:00,7.96,8.01,7.95,8.01,329600.0,5.6197,5.655,5.6126,5.655,329600.0
2009-04-06 09:30:00,8.01,8.09,7.99,8.03,176800.0,5.655,5.7115,5.6409,5.6691,176800.0
2009-04-06 10:00:00,8.03,8.06,7.99,7.99,199200.0,5.6691,5.6903,5.6409,5.6409,199200.0
2009-04-06 10:30:00,7.99,8.01,7.98,7.98,126800.0,5.6409,5.655,5.6338,5.6338,126800.0
2009-04-06 11:00:00,7.98,7.99,7.97,7.99,121600.0,5.6338,5.6409,5.6267,5.6409,121600.0
2009-04-06 11:30:00,7.99,8.0,7.96,7.97,123600.0,5.6409,5.6479,5.6197,5.6267,123600.0
2009-04-06 12:00:00,7.97,7.98,7.97,7.97,108000.0,5.6267,5.6338,5.6267,5.6267,108000.0
2009-04-06 12:30:00,7.97,7.98,7.96,7.98,141600.0,5.6267,5.6338,5.6197,5.6338,141600.0
2009-04-06 13:00:00,7.98,7.99,7.97,7.97,124000.0,5.6338,5.6409,5.6267,5.6267,124000.0
2009-04-06 13:30:00,7.97,7.98,7.95,7.97,135600.0,5.6267,5.6338,5.6126,5.6267,135600.0
2009-04-06 14:00:00,7.97,7.98,7.96,7.98,108400.0,5.6267,5.6338,5.6197,5.6338,108400.0
2009-04-06 14:30:00,7.98,7.98,7.95,7.97,191200.0,5.6338,5.6338,5.6126,5.6267,191200.0
2009-04-06 15:00:00,7.97,7.99,7.95,7.96,209600.0,5.6267,5.6409,5.6126,5.6197,209600.0
2009-04-06 15:30:00,7.96,8.01,7.96,8.0,453200.0,5.6197,5.655,5.6197,5.6479,453200.0
2009-04-07 09:30:00,7.95,7.98,7.9,7.93,212800.0,5.6126,5.6338,5.5773,5.5985,212800.0
2009-04-07 10:00:00,7.93,7.95,7.89,7.91,210000.0,5.5985,5.6126,5.5703,5.5844,210000.0
2009-04-07 10:30:00,7.91,7.95,7.91,7.93,92000.0,5.5844,5.6126,5.5844,5.5985,92000.0
2009-04-07 11:00:00,7.93,7.96,7.93,7.94,333600.0,5.5985,5.6197,5.5985,5.6056,333600.0
2009-04-07 11:30:00,7.94,7.96,7.93,7.94,283200.0,5.6056,5.6197,5.5985,5.6056,283200.0
2009-04-07 12:00:00,7.94,7.97,7.94,7.96,204000.0,5.6056,5.6267,5.6056,5.6197,204000.0
2009-04-07 12:30:00,7.96,7.97,7.94,7.95,151200.0,5.6197,5.6267,5.6056,5.6126,151200.0
2009-04-07 13:00:00,7.95,7.95,7.92,7.93,87600.0,5.6126,5.6126,5.5914,5.5985,87600.0
2009-04-07 13:30:00,7.93,7.93,7.83,7.84,289200.0,5.5985,5.5985,5.5279,5.535,289200.0
2009-04-07 14:00:00,7.84,7.86,7.83,7.86,206000.0,5.535,5.5491,5.5279,5.5491,206000.0
2009-04-07 14:30:00,7.86,7.88,7.84,7.86,211200.0,5.5491,5.5632,5.535,5.5491,211200.0
2009-04-07 15:00:00,7.86,7.88,7.86,7.87,271600.0,5.5491,5.5632,5.5491,5.5561,271600.0
2009-04-07 15:30:00,7.87,7.88,7.83,7.84,478400.0,5.5561,5.5632,5.5279,5.535,478400.0
2009-04-08 09:30:00,7.88,7.95,7.85,7.94,132400.0,5.5632,5.6126,5.542,5.6056,132400.0
2009-04-08 10:00:00,7.95,8.02,7.93,7.99,115600.0,5.6126,5.662,5.5985,5.6409,115600.0
2009-04-08 10:30:00,7.99,8.0,7.95,7.96,110800.0,5.6409,5.6479,5.6126,5.6197,110800.0
2009-04-08 11:00:00,7.96,7.99,7.96,7.97,96800.0,5.6197,5.6409,5.6197,5.6267,96800.0
2009-04-08 11:30:00,7.97,7.99,7.96,7.96,87600.0,5.6267,5.6409,5.6197,5.6197,87600.0
2009-04-08 12:00:00,7.97,7.97,7.96,7.97,90800.0,5.6267,5.6267,5.6197,5.6267,90800.0
2009-04-08 12:30:00,7.97,7.98,7.94,7.95,138800.0,5.6267,5.6338,5.6056,5.6126,138800.0
2009-04-08 13:00:00,7.95,7.97,7.94,7.96,96000.0,5.6126,5.6267,5.6056,5.6197,96000.0
2009-04-08 13:30:00,7.96,7.97,7.94,7.96,200800.0,5.6197,5.6267,5.6056,5.6197,200800.0
2009-04-08 14:00:00,7.96,7.96,7.94,7.94,101200.0,5.6197,5.6197,5.6056,5.6056,101200.0
2009-04-08 14:30:00,7.95,7.95,7.93,7.94,174000.0,5.6126,5.6126,5.5985,5.6056,174000.0
2009-04-08 15:00:00,7.94,7.96,7.92,7.95,290400.0,5.6056,5.6197,5.5914,5.6126,290400.0
2009-04-08 15:30:00,7.95,7.97,7.95,7.97,424000.0,5.6126,5.6267,5.6126,5.6267,424000.0
2009-04-09 09:30:00,8.09,8.12,7.96,7.98,148400.0,5.7115,5.7326,5.6197,5.6338,148400.0
2009-04-09 10:00:00,7.98,8.0,7.95,7.95,139200.0,5.6338,5.6479,5.6126,5.6126,139200.0
2009-04-09 10:30:00,7.95,7.96,7.92,7.94,46800.0,5.6126,5.6197,5.5914,5.6056,46800.0
2009-04-09 11:00:00,7.94,7.95,7.89,7.9,125600.0,5.6056,5.6126,5.5703,5.5773,125600.0
2009-04-09 11:30:00,7.89,7.95,7.89,7.95,129200.0,5.5703,5.6126,5.5703,5.6126,129200.0
2009-04-09 12:00:00,7.95,7.95,7.93,7.93,50800.0,5.6126,5.6126,5.5985,5.5985,50800.0
2009-04-09 12:30:00,7.93,7.93,7.91,7.92,37200.0,5.5985,5.5985,5.5844,5.5914,37200.0
2009-04-09 13:00:00,7.91,7.92,7.9,7.9,99600.0,5.5844,5.5914,5.5773,5.5773,99600.0
2009-04-09 13:30:00,7.9,7.92,7.89,7.91,81600.0,5.5773,5.5914,5.5703,5.5844,81600.0
2009-04-09 14:00:00,7.91,7.92,7.9,7.91,96400.0,5.5844,5.5914,5.5773,5.5844,96400.0
2009-04-09 14:30:00,7.91,7.94,7.9,7.93,87600.0,5.5844,5.6056,5.5773,5.5985,87600.0
2009-04-09 15:00:00,7.93,7.94,7.92,7.92,94400.0,5.5985,5.6056,5.5914,5.5914,94400.0
2009-04-09 15:30:00,7.92,7.93,7.9,7.92,370800.0,5.5914,5.5985,5.5773,5.5914,370800.0
2009-04-13 09:30:00,7.93,7.93,7.86,7.91,98000.0,5.5985,5.5985,5.5491,5.5844,98000.0
2009-04-13 10:00:00,7.91,7.97,7.91,7.91,52800.0,5.5844,5.6267,5.5844,5.5844,52800.0
2009-04-13 10:30:00,7.91,7.93,7.9,7.9,67200.0,5.5844,5.5985,5.5773,5.5773,67200.0
2009-04-13 11:00:00,7.9,7.93,7.88,7.93,71200.0,5.5773,5.5985,5.5632,5.5985,71200.0
2009-04-13 11:30:00,7.93,7.93,7.9,7.91,45200.0,5.5985,5.5985,5.5773,5.5844,45200.0
2009-04-13 12:00:00,7.9,7.92,7.9,7.91,53200.0,5.5773,5.5914,5.5773,5.5844,53200.0
2009-04-13 12:30:00,7.91,7.92,7.91,7.91,48000.0,5.5844,5.5914,5.5844,5.5844,48000.0
2009-04-13 13:00:00,7.91,7.93,7.89,7.93,62800.0,5.5844,5.5985,5.5703,5.5985,62800.0
2009-04-13 13:30:00,7.93,7.93,7.91,7.91,36000.0,5.5985,5.5985,5.5844,5.5844,36000.0
2009-04-13 14:00:00,7.91,7.91,7.89,7.9,57600.0,5.5844,5.5844,5.5703,5.5773,57600.0
2009-04-13 14:30:00,7.9,7.92,7.9,7.91,86400.0,5.5773,5.5914,5.5773,5.5844,86400.0
2009-04-13 15:00:00,7.91,7.95,7.9,7.94,133200.0,5.5844,5.6126,5.5773,5.6056,133200.0
2009-04-13 15:30:00,7.94,7.95,7.92,7.92,192000.0,5.6056,5.6126,5.5914,5.5914,192000.0
2009-04-14 09:30:00,7.88,7.89,7.77,7.78,111600.0,5.5632,5.5703,5.4855,5.4926,111600.0
2009-04-14 10:00:00,7.78,7.82,7.76,7.81,100800.0,5.4926,5.5208,5.4785,5.5138,100800.0
2009-04-14 10:30:00,7.82,7.83,7.8,7.82,104400.0,5.5208,5.5279,5.5067,5.5208,104400.0
2009-04-14 11:00:00,7.82,7.84,7.82,7.84,60000.0,5.5208,5.535,5.5208,5.535,60000.0
2009-04-14 11:30:00,7.83,7.87,7.83,7.85,71200.0,5.5279,5.5561,5.5279,5.542,71200.0
2009-04-14 12:00:00,7.85,7.86,7.85,7.85,40400.0,5.542,5.5491,5.542,5.542,40400.0
2009-04-14 12:30:00,7.85,7.85,7.81,7.81,67200.0,5.542,5.542,5.5138,5.5138,67200.0
2009-04-14 13:00:00,7.81,7.84,7.8,7.83,81600.0,5.5138,5.535,5.5067,5.5279,81600.0
2009-04-14 13:30:00,7.84,7.84,7.82,7.83,64000.0,5.535,5.535,5.5208,5.5279,64000.0
2009-04-14 14:00:00,7.83,7.83,7.82,7.83,61200.0,5.5279,5.5279,5.5208,5.5279,61200.0
2009-04-14 14:30:00,7.83,7.84,7.81,7.83,104000.0,5.5279,5.535,5.5138,5.5279,104000.0
2009-04-14 15:00:00,7.83,7.84,7.81,7.82,108000.0,5.5279,5.535,5.5138,5.5208,108000.0
2009-04-14 15:30:00,7.81,7.87,7.81,7.84,358800.0,5.5138,5.5561,5.5138,5.535,358800.0
2009-04-15 09:30:00,7.78,7.92,7.76,7.92,164400.0,5.5255,5.6249,5.5113,5.6249,164400.0
2009-04-15 10:00:00,7.92,7.94,7.9,7.9,137600.0,5.6249,5.6391,5.6107,5.6107,137600.0
2009-04-15 10:30:00,7.9,7.9,7.87,7.87,88400.0,5.6107,5.6107,5.5894,5.5894,88400.0
2009-04-15 11:00:00,7.87,7.88,7.87,7.88,108400.0,5.5894,5.5965,5.5894,5.5965,108400.0
2009-04-15 11:30:00,7.88,7.88,7.87,7.87,97600.0,5.5965,5.5965,5.5894,5.5894,97600.0
2009-04-15 12:00:00,7.87,7.87,7.86,7.87,96800.0,5.5894,5.5894,5.5823,5.5894,96800.0
2009-04-15 12:30:00,7.87,7.88,7.86,7.88,60400.0,5.5894,5.5965,5.5823,5.5965,60400.0
2009-04-15 13:00:00,7.88,7.89,7.87,7.87,126800.0,5.5965,5.6036,5.5894,5.5894,126800.0
2009-04-15 13:30:00,7.87,7.88,7.87,7.87,118800.0,5.5894,5.5965,5.5894,5.5894,118800.0
2009-04-15 14:00:00,7.87,7.9,7.86,7.88,154800.0,5.5894,5.6107,5.5823,5.5965,154800.0
2009-04-15 14:30:00,7.88,7.88,7.87,7.87,86000.0,5.5965,5.5965,5.5894,5.5894,86000.0
2009-04-15 15:00:00,7.88,7.91,7.87,7.9,142800.0,5.5965,5.6178,5.5894,5.6107,142800.0
2009-04-15 15:30:00,7.9,7.94,7.88,7.93,375200.0,5.6107,5.6391,5.5965,5.632,375200.0
2009-04-16 09:30:00,7.98,7.98,7.88,7.91,179600.0,5.6675,5.6675,5.5965,5.6178,179600.0
2009-04-16 10:00:00,7.91,7.93,7.88,7.92,110400.0,5.6178,5.632,5.5965,5.6249,110400.0
2009-04-16 10:30:00,7.92,7.93,7.91,7.93,94000.0,5.6249,5.632,5.6178,5.632,94000.0
2009-04-16 11:00:00,7.93,7.95,7.93,7.93,52400.0,5.632,5.6462,5.632,5.632,52400.0
2009-04-16 11:30:00,7.93,7.96,7.93,7.95,76800.0,5.632,5.6533,5.632,5.6462,76800.0
2009-04-16 12:00:00,7.95,7.97,7.95,7.96,67600.0,5.6462,5.6604,5.6462,5.6533,67600.0
2009-04-16 12:30:00,7.95,7.97,7.95,7.97,87600.0,5.6462,5.6604,5.6462,5.6604,87600.0
2009-04-16 13:00:00,7.97,7.97,7.95,7.96,77600.0,5.6604,5.6604,5.6462,5.6533,77600.0
2009-04-16 13:30:00,7.96,7.97,7.93,7.94,183600.0,5.6533,5.6604,5.632,5.6391,183600.0
2009-04-16 14:00:00,7.94,7.95,7.93,7.93,90400.0,5.6391,5.6462,5.632,5.632,90400.0
2009-04-16 14:30:00,7.93,7.97,7.93,7.96,97600.0,5.632,5.6604,5.632,5.6533,97600.0
2009-04-16 15:00:00,7.96,7.98,7.95,7.97,92000.0,5.6533,5.6675,5.6462,5.6604,92000.0
2009-04-16 15:30:00,7.97,7.99,7.95,7.97,284800.0,5.6604,5.6746,5.6462,5.6604,284800.0
2009-04-17 09:30:00,7.98,8.04,7.95,7.99,475200.0,5.6675,5.7101,5.6462,5.6746,475200.0
2009-04-17 10:00:00,7.99,8.01,7.93,7.94,68800.0,5.6746,5.6888,5.632,5.6391,68800.0
2009-04-17 10:30:00,7.93,7.93,7.91,7.93,62400.0,5.632,5.632,5.6178,5.632,62400.0
2009-04-17 11:00:00,7.93,7.95,7.92,7.95,90000.0,5.632,5.6462,5.6249,5.6462,90000.0
2009-04-17 11:30:00,7.94,7.96,7.93,7.95,105600.0,5.6391,5.6533,5.632,5.6462,105600.0
2009-04-17 12:00:00,7.94,7.96,7.94,7.95,84800.0,5.6391,5.6533,5.6391,5.6462,84800.0
2009-04-17 12:30:00,7.95,7.98,7.93,7.97,140400.0,5.6462,5.6675,5.632,5.6604,140400.0
2009-04-17 13:00:00,7.97,7.99,7.96,7.97,118800.0,5.6604,5.6746,5.6533,5.6604,118800.0
2009-04-17 13:30:00,7.98,8.03,7.97,8.03,136800.0,5.6675,5.703,5.6604,5.703,136800.0
2009-04-17 14:00:00,8.02,8.04,8.01,8.04,166400.0,5.6959,5.7101,5.6888,5.7101,166400.0
2009-04-17 14:30:00,8.04,8.06,8.02,8.02,246800.0,5.7101,5.7243,5.6959,5.6959,246800.0
2009-04-17 15:00:00,8.02,8.05,8.01,8.03,310800.0,5.6959,5.7172,5.6888,5.703,310800.0
2009-04-17 15:30:00,8.03,8.04,8.01,8.02,416800.0,5.703,5.7101,5.6888,5.6959,416800.0
2009-04-20 09:30:00,8.0,8.09,7.94,8.03,204800.0,5.6817,5.7456,5.6391,5.703,204800.0
2009-04-20 10:00:00,8.04,8.05,7.99,7.99,134000.0,5.7101,5.7172,5.6746,5.6746,134000.0
2009-04-20 10:30:00,7.99,8.0,7.95,7.97,135200.0,5.6746,5.6817,5.6462,5.6604,135200.0
2009-04-20 11:00:00,7.96,7.98,7.95,7.95,83600.0,5.6533,5.6675,5.6462,5.6462,83600.0
2009-04-20 11:30:00,7.96,7.96,7.92,7.93,82400.0,5.6533,5.6533,5.6249,5.632,82400.0
2009-04-20 12:00:00,7.92,7.93,7.9,7.93,69200.0,5.6249,5.632,5.6107,5.632,69200.0
2009-04-20 12:30:00,7.93,7.95,7.92,7.93,106800.0,5.632,5.6462,5.6249,5.632,106800.0
2009-04-20 13:00:00,7.93,7.94,7.92,7.92,115200.0,5.632,5.6391,5.6249,5.6249,115200.0
2009-04-20 13:30:00,7.93,7.93,7.92,7.93,99600.0,5.632,5.632,5.6249,5.632,99600.0
2009-04-20 14:00:00,7.93,7.94,7.92,7.94,66000.0,5.632,5.6391,5.6249,5.6391,66000.0
2009-04-20 14:30:00,7.94,7.95,7.92,7.93,130400.0,5.6391,5.6462,5.6249,5.632,130400.0
2009-04-20 15:00:00,7.93,7.94,7.91,7.92,118800.0,5.632,5.6391,5.6178,5.6249,118800.0
2009-04-20 15:30:00,7.92,7.95,7.9,7.91,592400.0,5.6249,5.6462,5.6107,5.6178,592400.0
2009-04-21 09:30:00,7.89,7.97,7.89,7.91,150000.0,5.6036,5.6604,5.6036,5.6178,150000.0
2009-04-21 10:00:00,7.91,7.91,7.86,7.86,119600.0,5.6178,5.6178,5.5823,5.5823,119600.0
2009-04-21 10:30:00,7.85,7.87,7.85,7.85,66400.0,5.5752,5.5894,5.5752,5.5752,66400.0
2009-04-21 11:00:00,7.85,7.86,7.83,7.85,142000.0,5.5752,5.5823,5.561,5.5752,142000.0
2009-04-21 11:30:00,7.85,7.88,7.85,7.88,136000.0,5.5752,5.5965,5.5752,5.5965,136000.0
2009-04-21 12:00:00,7.88,7.89,7.86,7.87,71200.0,5.5965,5.6036,5.5823,5.5894,71200.0
2009-04-21 12:30:00,7.87,7.88,7.84,7.84,68000.0,5.5894,5.5965,5.5681,5.5681,68000.0
2009-04-21 13:00:00,7.84,7.87,7.83,7.87,166000.0,5.5681,5.5894,5.561,5.5894,166000.0
2009-04-21 13:30:00,7.87,7.88,7.86,7.86,80800.0,5.5894,5.5965,5.5823,5.5823,80800.0
2009-04-21 14:00:00,7.87,7.88,7.85,7.88,111600.0,5.5894,5.5965,5.5752,5.5965,111600.0
2009-04-21 14:30:00,7.88,7.89,7.86,7.86,79200.0,5.5965,5.6036,5.5823,5.5823,79200.0
2009-04-21 15:00:00,7.86,7.91,7.85,7.89,97600.0,5.5823,5.6178,5.5752,5.6036,97600.0
2009-04-21 15:30:00,7.9,7.9,7.86,7.89,301600.0,5.6107,5.6107,5.5823,5.6036,301600.0
2009-04-22 09:30:00,7.87,7.89,7.77,7.83,160400.0,5.5894,5.6036,5.5184,5.561,160400.0
2009-04-22 10:00:00,7.84,7.87,7.83,7.84,114000.0,5.5681,5.5894,5.561,5.5681,114000.0
2009-04-22 10:30:00,7.84,7.86,7.83,7.85,76000.0,5.5681,5.5823,5.561,5.5752,76000.0
2009-04-22 11:00:00,7.85,7.86,7.83,7.83,56800.0,5.5752,5.5823,5.561,5.561,56800.0
2009-04-22 11:30:00,7.84,7.84,7.81,7.83,82400.0,5.5681,5.5681,5.5468,5.561,82400.0
2009-04-22 12:00:00,7.83,7.86,7.82,7.83,93200.0,5.561,5.5823,5.5539,5.561,93200.0
2009-04-22 12:30:00,7.83,7.83,7.79,7.81,91200.0,5.561,5.561,5.5326,5.5468,91200.0
2009-04-22 13:00:00,7.8,7.82,7.78,7.81,76000.0,5.5397,5.5539,5.5255,5.5468,76000.0
2009-04-22 13:30:00,7.8,7.82,7.77,7.78,50400.0,5.5397,5.5539,5.5184,5.5255,50400.0
2009-04-22 14:00:00,7.79,7.83,7.79,7.83,107200.0,5.5326,5.561,5.5326,5.561,107200.0
2009-04-22 14:30:00,7.84,7.86,7.83,7.83,158000.0,5.5681,5.5823,5.561,5.561,158000.0
2009-04-22 15:00:00,7.83,7.87,7.8,7.84,313600.0,5.561,5.5894,5.5397,5.5681,313600.0
2009-04-22 15:30:00,7.83,7.83,7.77,7.77,521600.0,5.561,5.561,5.5184,5.5184,521600.0
2009-04-23 09:30:00,7.77,7.81,7.73,7.74,161200.0,5.5184,5.5468,5.49,5.4971,161200.0
2009-04-23 10:00:00,7.74,7.8,7.73,7.79,154400.0,5.4971,5.5397,5.49,5.5326,154400.0
2009-04-23 10:30:00,7.8,7.81,7.78,7.79,111600.0,5.5397,5.5468,5.5255,5.5326,111600.0
2009-04-23 11:00:00,7.79,7.81,7.75,7.77,101600.0,5.5326,5.5468,5.5042,5.5184,101600.0
2009-04-23 11:30:00,7.77,7.79,7.75,7.76,95200.0,5.5184,5.5326,5.5042,5.5113,95200.0
2009-04-23 12:00:00,7.76,7.8,7.76,7.79,105200.0,5.5113,5.5397,5.5113,5.5326,105200.0
2009-04-23 12:30:00,7.79,7.79,7.77,7.78,68400.0,5.5326,5.5326,5.5184,5.5255,68400.0
2009-04-23 13:00:00,7.77,7.83,7.77,7.81,157600.0,5.5184,5.561,5.5184,5.5468,157600.0
2009-04-23 13:30:00,7.81,7.81,7.77,7.78,128800.0,5.5468,5.5468,5.5184,5.5255,128800.0
2009-04-23 14:00:00,7.78,7.78,7.75,7.76,163200.0,5.5255,5.5255,5.5042,5.5113,163200.0
2009-04-23 14:30:00,7.77,7.79,7.74,7.74,167200.0,5.5184,5.5326,5.4971,5.4971,167200.0
2009-04-23 15:00:00,7.75,7.76,7.72,7.74,207600.0,5.5042,5.5113,5.4829,5.4971,207600.0
2009-04-23 15:30:00,7.74,7.8,7.73,7.78,440400.0,5.4971,5.5397,5.49,5.5255,440400.0
2009-04-24 09:30:00,7.79,7.8,7.75,7.78,130800.0,5.5326,5.5397,5.5042,5.5255,130800.0
2009-04-24 10:00:00,7.79,7.81,7.71,7.73,129600.0,5.5326,5.5468,5.4758,5.49,129600.0
2009-04-24 10:30:00,7.72,7.76,7.71,7.74,87200.0,5.4829,5.5113,5.4758,5.4971,87200.0
2009-04-24 11:00:00,7.74,7.75,7.71,7.73,155200.0,5.4971,5.5042,5.4758,5.49,155200.0
2009-04-24 11:30:00,7.73,7.74,7.71,7.71,234400.0,5.49,5.4971,5.4758,5.4758,234400.0
2009-04-24 12:00:00,7.71,7.73,7.71,7.72,172800.0,5.4758,5.49,5.4758,5.4829,172800.0
2009-04-24 12:30:00,7.72,7.73,7.7,7.7,130000.0,5.4829,5.49,5.4686,5.4686,130000.0
2009-04-24 13:00:00,7.7,7.7,7.67,7.68,150000.0,5.4686,5.4686,5.4473,5.4544,150000.0
2009-04-24 13:30:00,7.68,7.68,7.66,7.67,126400.0,5.4544,5.4544,5.4402,5.4473,126400.0
2009-04-24 14:00:00,7.66,7.7,7.63,7.66,496800.0,5.4402,5.4686,5.4189,5.4402,496800.0
2009-04-24 14:30:00,7.66,7.67,7.64,7.66,336800.0,5.4402,5.4473,5.426,5.4402,336800.0
2009-04-24 15:00:00,7.66,7.68,7.62,7.63,273600.0,5.4402,5.4544,5.4118,5.4189,273600.0
2009-04-24 15:30:00,7.63,7.68,7.62,7.66,886800.0,5.4189,5.4544,5.4118,5.4402,886800.0
2009-04-27 09:30:00,7.39,7.5,7.29,7.44,1294000.0,5.2485,5.3266,5.1775,5.284,1294000.0
2009-04-27 10:00:00,7.44,7.46,7.36,7.41,602800.0,5.284,5.2982,5.2272,5.2627,602800.0
2009-04-27 10:30:00,7.41,7.45,7.39,7.45,336800.0,5.2627,5.2911,5.2485,5.2911,336800.0
2009-04-27 11:00:00,7.45,7.52,7.45,7.52,187600.0,5.2911,5.3408,5.2911,5.3408,187600.0
2009-04-27 11:30:00,7.53,7.53,7.5,7.5,167600.0,5.3479,5.3479,5.3266,5.3266,167600.0
2009-04-27 12:00:00,7.51,7.53,7.5,7.51,200400.0,5.3337,5.3479,5.3266,5.3337,200400.0
2009-04-27 12:30:00,7.51,7.56,7.5,7.55,264000.0,5.3337,5.3692,5.3266,5.3621,264000.0
2009-04-27 13:00:00,7.56,7.56,7.53,7.54,303600.0,5.3692,5.3692,5.3479,5.355,303600.0
2009-04-27 13:30:00,7.54,7.54,7.5,7.51,170000.0,5.355,5.355,5.3266,5.3337,170000.0
2009-04-27 14:00:00,7.51,7.51,7.48,7.5,183600.0,5.3337,5.3337,5.3124,5.3266,183600.0
2009-04-27 14:30:00,7.5,7.52,7.49,7.52,152800.0,5.3266,5.3408,5.3195,5.3408,152800.0
2009-04-27 15:00:00,7.52,7.52,7.48,7.5,228400.0,5.3408,5.3408,5.3124,5.3266,228400.0
2009-04-27 15:30:00,7.5,7.52,7.48,7.49,829200.0,5.3266,5.3408,5.3124,5.3195,829200.0
2009-04-28 09:30:00,7.51,7.56,7.46,7.56,206400.0,5.3337,5.3692,5.2982,5.3692,206400.0
2009-04-28 10:00:00,7.56,7.56,7.55,7.56,224800.0,5.3692,5.3692,5.3621,5.3692,224800.0
2009-04-28 10:30:00,7.56,7.56,7.54,7.54,130000.0,5.3692,5.3692,5.355,5.355,130000.0
2009-04-28 11:00:00,7.55,7.56,7.53,7.54,98800.0,5.3621,5.3692,5.3479,5.355,98800.0
2009-04-28 11:30:00,7.54,7.55,7.53,7.54,128400.0,5.355,5.3621,5.3479,5.355,128400.0
2009-04-28 12:00:00,7.55,7.59,7.55,7.58,116400.0,5.3621,5.3905,5.3621,5.3834,116400.0
2009-04-28 12:30:00,7.59,7.59,7.56,7.57,112400.0,5.3905,5.3905,5.3692,5.3763,112400.0
2009-04-28 13:00:00,7.57,7.57,7.53,7.55,118400.0,5.3763,5.3763,5.3479,5.3621,118400.0
2009-04-28 13:30:00,7.56,7.57,7.55,7.56,148400.0,5.3692,5.3763,5.3621,5.3692,148400.0
2009-04-28 14:00:00,7.57,7.63,7.57,7.62,284800.0,5.3763,5.4189,5.3763,5.4118,284800.0
2009-04-28 14:30:00,7.62,7.63,7.6,7.61,112000.0,5.4118,5.4189,5.3976,5.4047,112000.0
2009-04-28 15:00:00,7.61,7.62,7.58,7.61,169600.0,5.4047,5.4118,5.3834,5.4047,169600.0
2009-04-28 15:30:00,7.61,7.61,7.58,7.59,434000.0,5.4047,5.4047,5.3834,5.3905,434000.0
2009-04-29 09:30:00,7.64,7.73,7.64,7.72,199200.0,5.426,5.49,5.426,5.4829,199200.0
2009-04-29 10:00:00,7.72,7.77,7.69,7.77,264400.0,5.4829,5.5184,5.4615,5.5184,264400.0
2009-04-29 10:30:00,7.76,7.78,7.72,7.73,237200.0,5.5113,5.5255,5.4829,5.49,237200.0
2009-04-29 11:00:00,7.72,7.74,7.71,7.73,120400.0,5.4829,5.4971,5.4758,5.49,120400.0
2009-04-29 11:30:00,7.73,7.73,7.72,7.72,62000.0,5.49,5.49,5.4829,5.4829,62000.0
2009-04-29 12:00:00,7.73,7.73,7.7,7.71,88400.0,5.49,5.49,5.4686,5.4758,88400.0
2009-04-29 12:30:00,7.71,7.71,7.69,7.71,52800.0,5.4758,5.4758,5.4615,5.4758,52800.0
2009-04-29 13:00:00,7.71,7.73,7.7,7.73,112000.0,5.4758,5.49,5.4686,5.49,112000.0
2009-04-29 13:30:00,7.72,7.73,7.71,7.72,75600.0,5.4829,5.49,5.4758,5.4829,75600.0
2009-04-29 14:00:00,7.72,7.76,7.7,7.74,156000.0,5.4829,5.5113,5.4686,5.4971,156000.0
2009-04-29 14:30:00,7.75,7.78,7.72,7.73,202800.0,5.5042,5.5255,5.4829,5.49,202800.0
2009-04-29 15:00:00,7.73,7.75,7.7,7.71,231600.0,5.49,5.5042,5.4686,5.4758,231600.0
2009-04-29 15:30:00,7.71,7.74,7.68,7.71,632000.0,5.4758,5.4971,5.4544,5.4758,632000.0
2009-04-30 09:30:00,7.73,7.79,7.68,7.7,164800.0,5.49,5.5326,5.4544,5.4686,164800.0
2009-04-30 10:00:00,7.7,7.74,7.68,7.69,220800.0,5.4686,5.4971,5.4544,5.4615,220800.0
2009-04-30 10:30:00,7.7,7.72,7.68,7.72,128400.0,5.4686,5.4829,5.4544,5.4829,128400.0
2009-04-30 11:00:00,7.72,7.78,7.72,7.77,176800.0,5.4829,5.5255,5.4829,5.5184,176800.0
2009-04-30 11:30:00,7.76,7.77,7.73,7.76,184000.0,5.5113,5.5184,5.49,5.5113,184000.0
2009-04-30 12:00:00,7.76,7.78,7.75,7.78,225600.0,5.5113,5.5255,5.5042,5.5255,225600.0
2009-04-30 12:30:00,7.77,7.78,7.74,7.76,248400.0,5.5184,5.5255,5.4971,5.5113,248400.0
2009-04-30 13:00:00,7.76,7.79,7.75,7.77,293200.0,5.5113,5.5326,5.5042,5.5184,293200.0
2009-04-30 13:30:00,7.76,7.77,7.72,7.72,380400.0,5.5113,5.5184,5.4829,5.4829,380400.0
2009-04-30 14:00:00,7.72,7.74,7.7,7.72,330000.0,5.4829,5.4971,5.4686,5.4829,330000.0
2009-04-30 14:30:00,7.72,7.77,7.72,7.77,279200.0,5.4829,5.5184,5.4829,5.5184,279200.0
2009-04-30 15:00:00,7.77,7.8,7.75,7.8,477200.0,5.5184,5.5397,5.5042,5.5397,477200.0
2009-04-30 15:30:00,7.8,7.85,7.78,7.82,935600.0,5.5397,5.5752,5.5255,5.5539,935600.0
2009-05-01 09:30:00,7.81,7.87,7.74,7.8,136400.0,5.5468,5.5894,5.4971,5.5397,136400.0
2009-05-01 10:00:00,7.8,7.81,7.74,7.77,178000.0,5.5397,5.5468,5.4971,5.5184,178000.0
2009-05-01 10:30:00,7.76,7.8,7.76,7.8,124400.0,5.5113,5.5397,5.5113,5.5397,124400.0
2009-05-01 11:00:00,7.8,7.84,7.78,7.83,165200.0,5.5397,5.5681,5.5255,5.561,165200.0
2009-05-01 11:30:00,7.83,7.83,7.81,7.82,122800.0,5.561,5.561,5.5468,5.5539,122800.0
2009-05-01 12:00:00,7.82,7.83,7.79,7.79,155600.0,5.5539,5.561,5.5326,5.5326,155600.0
2009-05-01 12:30:00,7.79,7.83,7.79,7.83,178000.0,5.5326,5.561,5.5326,5.561,178000.0
2009-05-01 13:00:00,7.83,7.84,7.8,7.82,148000.0,5.561,5.5681,5.5397,5.5539,148000.0
2009-05-01 13:30:00,7.82,7.84,7.81,7.82,94400.0,5.5539,5.5681,5.5468,5.5539,94400.0
2009-05-01 14:00:00,7.82,7.84,7.8,7.81,166800.0,5.5539,5.5681,5.5397,5.5468,166800.0
2009-05-01 14:30:00,7.81,7.82,7.8,7.81,162400.0,5.5468,5.5539,5.5397,5.5468,162400.0
2009-05-01 15:00:00,7.82,7.82,7.79,7.8,203200.0,5.5539,5.5539,5.5326,5.5397,203200.0
2009-05-01 15:30:00,7.8,7.83,7.79,7.83,302400.0,5.5397,5.561,5.5326,5.561,302400.0
2009-05-04 09:30:00,7.86,7.86,7.8,7.85,182400.0,5.5823,5.5823,5.5397,5.5752,182400.0
2009-05-04 10:00:00,7.85,7.89,7.84,7.88,169200.0,5.5752,5.6036,5.5681,5.5965,169200.0
2009-05-04 10:30:00,7.89,7.91,7.88,7.9,123600.0,5.6036,5.6178,5.5965,5.6107,123600.0
2009-05-04 11:00:00,7.91,7.93,7.88,7.9,144400.0,5.6178,5.632,5.5965,5.6107,144400.0
2009-05-04 11:30:00,7.89,7.9,7.85,7.86,129600.0,5.6036,5.6107,5.5752,5.5823,129600.0
2009-05-04 12:00:00,7.86,7.9,7.86,7.88,190800.0,5.5823,5.6107,5.5823,5.5965,190800.0
2009-05-04 12:30:00,7.89,7.91,7.88,7.91,126400.0,5.6036,5.6178,5.5965,5.6178,126400.0
2009-05-04 13:00:00,7.91,7.93,7.91,7.92,80000.0,5.6178,5.632,5.6178,5.6249,80000.0
2009-05-04 13:30:00,7.92,7.94,7.92,7.94,59200.0,5.6249,5.6391,5.6249,5.6391,59200.0
2009-05-04 14:00:00,7.94,7.98,7.94,7.97,194400.0,5.6391,5.6675,5.6391,5.6604,194400.0
2009-05-04 14:30:00,7.97,7.97,7.95,7.96,112000.0,5.6604,5.6604,5.6462,5.6533,112000.0
2009-05-04 15:00:00,7.96,7.97,7.91,7.91,241600.0,5.6533,5.6604,5.6178,5.6178,241600.0
2009-05-04 15:30:00,7.91,7.92,7.87,7.91,713600.0,5.6178,5.6249,5.5894,5.6178,713600.0
2009-05-05 09:30:00,7.9,7.94,7.85,7.9,170400.0,5.6107,5.6391,5.5752,5.6107,170400.0
2009-05-05 10:00:00,7.92,7.92,7.86,7.86,189600.0,5.6249,5.6249,5.5823,5.5823,189600.0
2009-05-05 10:30:00,7.86,7.89,7.86,7.87,145200.0,5.5823,5.6036,5.5823,5.5894,145200.0
2009-05-05 11:00:00,7.87,7.88,7.86,7.87,119200.0,5.5894,5.5965,5.5823,5.5894,119200.0
2009-05-05 11:30:00,7.87,7.88,7.84,7.84,127600.0,5.5894,5.5965,5.5681,5.5681,127600.0
2009-05-05 12:00:00,7.84,7.86,7.82,7.82,78000.0,5.5681,5.5823,5.5539,5.5539,78000.0
2009-05-05 12:30:00,7.83,7.84,7.82,7.83,166400.0,5.561,5.5681,5.5539,5.561,166400.0
2009-05-05 13:00:00,7.83,7.84,7.8,7.82,117600.0,5.561,5.5681,5.5397,5.5539,117600.0
2009-05-05 13:30:00,7.81,7.85,7.81,7.85,103600.0,5.5468,5.5752,5.5468,5.5752,103600.0
2009-05-05 14:00:00,7.85,7.85,7.83,7.83,120800.0,5.5752,5.5752,5.561,5.561,120800.0
2009-05-05 14:30:00,7.83,7.85,7.83,7.84,158800.0,5.561,5.5752,5.561,5.5681,158800.0
2009-05-05 15:00:00,7.84,7.86,7.83,7.84,260400.0,5.5681,5.5823,5.561,5.5681,260400.0
2009-05-05 15:30:00,7.84,7.85,7.82,7.83,312000.0,5.5681,5.5752,5.5539,5.561,312000.0
2009-05-06 09:30:00,7.87,7.88,7.8,7.8,198000.0,5.5894,5.5965,5.5397,5.5397,198000.0
2009-05-06 10:00:00,7.8,7.85,7.79,7.83,164400.0,5.5397,5.5752,5.5326,5.561,164400.0
2009-05-06 10:30:00,7.83,7.9,7.83,7.89,176400.0,5.561,5.6107,5.561,5.6036,176400.0
2009-05-06 11:00:00,7.89,7.89,7.87,7.89,80400.0,5.6036,5.6036,5.5894,5.6036,80400.0
2009-05-06 11:30:00,7.89,7.9,7.86,7.89,138400.0,5.6036,5.6107,5.5823,5.6036,138400.0
2009-05-06 12:00:00,7.89,7.89,7.86,7.88,96400.0,5.6036,5.6036,5.5823,5.5965,96400.0
2009-05-06 12:30:00,7.88,7.88,7.84,7.84,60000.0,5.5965,5.5965,5.5681,5.5681,60000.0
2009-05-06 13:00:00,7.84,7.84,7.82,7.82,86000.0,5.5681,5.5681,5.5539,5.5539,86000.0
2009-05-06 13:30:00,7.82,7.85,7.82,7.85,117600.0,5.5539,5.5752,5.5539,5.5752,117600.0
2009-05-06 14:00:00,7.85,7.85,7.81,7.81,107200.0,5.5752,5.5752,5.5468,5.5468,107200.0
2009-05-06 14:30:00,7.81,7.83,7.81,7.82,90000.0,5.5468,5.561,5.5468,5.5539,90000.0
2009-05-06 15:00:00,7.82,7.83,7.79,7.81,141600.0,5.5539,5.561,5.5326,5.5468,141600.0
2009-05-06 15:30:00,7.81,7.84,7.79,7.83,379200.0,5.5468,5.5681,5.5326,5.561,379200.0
2009-05-07 09:30:00,7.87,7.93,7.84,7.93,200000.0,5.5894,5.632,5.5681,5.632,200000.0
2009-05-07 10:00:00,7.92,7.93,7.87,7.88,124800.0,5.6249,5.632,5.5894,5.5965,124800.0
2009-05-07 10:30:00,7.89,7.9,7.87,7.87,70400.0,5.6036,5.6107,5.5894,5.5894,70400.0
2009-05-07 11:00:00,7.88,7.91,7.88,7.91,86000.0,5.5965,5.6178,5.5965,5.6178,86000.0
2009-05-07 11:30:00,7.91,7.95,7.91,7.94,51200.0,5.6178,5.6462,5.6178,5.6391,51200.0
2009-05-07 12:00:00,7.93,7.93,7.91,7.91,45200.0,5.632,5.632,5.6178,5.6178,45200.0
2009-05-07 12:30:00,7.91,7.94,7.91,7.93,54800.0,5.6178,5.6391,5.6178,5.632,54800.0
2009-05-07 13:00:00,7.93,7.93,7.9,7.91,123200.0,5.632,5.632,5.6107,5.6178,123200.0
2009-05-07 13:30:00,7.91,7.91,7.89,7.89,74000.0,5.6178,5.6178,5.6036,5.6036,74000.0
2009-05-07 14:00:00,7.89,7.89,7.82,7.83,332800.0,5.6036,5.6036,5.5539,5.561,332800.0
2009-05-07 14:30:00,7.83,7.86,7.82,7.84,153200.0,5.561,5.5823,5.5539,5.5681,153200.0
2009-05-07 15:00:00,7.85,7.87,7.84,7.86,138800.0,5.5752,5.5894,5.5681,5.5823,138800.0
2009-05-07 15:30:00,7.85,7.87,7.82,7.86,377600.0,5.5752,5.5894,5.5539,5.5823,377600.0
2009-05-08 09:30:00,7.92,7.99,7.91,7.94,187200.0,5.6249,5.6746,5.6178,5.6391,187200.0
2009-05-08 10:00:00,7.94,7.96,7.93,7.95,128400.0,5.6391,5.6533,5.632,5.6462,128400.0
2009-05-08 10:30:00,7.95,7.99,7.95,7.99,115600.0,5.6462,5.6746,5.6462,5.6746,115600.0
2009-05-08 11:00:00,7.99,8.0,7.95,7.95,61200.0,5.6746,5.6817,5.6462,5.6462,61200.0
2009-05-08 11:30:00,7.96,7.97,7.95,7.97,66400.0,5.6533,5.6604,5.6462,5.6604,66400.0
2009-05-08 12:00:00,7.97,8.0,7.95,7.97,211600.0,5.6604,5.6817,5.6462,5.6604,211600.0
2009-05-08 12:30:00,7.98,8.0,7.97,7.99,72800.0,5.6675,5.6817,5.6604,5.6746,72800.0
2009-05-08 13:00:00,7.99,8.0,7.97,7.98,104000.0,5.6746,5.6817,5.6604,5.6675,104000.0
2009-05-08 13:30:00,7.98,8.0,7.96,7.97,92400.0,5.6675,5.6817,5.6533,5.6604,92400.0
2009-05-08 14:00:00,7.98,8.01,7.98,7.98,127600.0,5.6675,5.6888,5.6675,5.6675,127600.0
2009-05-08 14:30:00,7.98,8.0,7.98,7.98,179200.0,5.6675,5.6817,5.6675,5.6675,179200.0
2009-05-08 15:00:00,7.98,7.98,7.95,7.96,163200.0,5.6675,5.6675,5.6462,5.6533,163200.0
2009-05-08 15:30:00,7.96,8.0,7.95,7.99,371600.0,5.6533,5.6817,5.6462,5.6746,371600.0
2009-05-11 09:30:00,7.97,8.02,7.89,7.93,133200.0,5.6604,5.6959,5.6036,5.632,133200.0
2009-05-11 10:00:00,7.93,7.95,7.9,7.9,208400.0,5.632,5.6462,5.6107,5.6107,208400.0
2009-05-11 10:30:00,7.9,7.93,7.85,7.88,160400.0,5.6107,5.632,5.5752,5.5965,160400.0
2009-05-11 11:00:00,7.88,7.9,7.86,7.89,83200.0,5.5965,5.6107,5.5823,5.6036,83200.0
2009-05-11 11:30:00,7.89,7.9,7.87,7.89,104400.0,5.6036,5.6107,5.5894,5.6036,104400.0
2009-05-11 12:00:00,7.88,7.9,7.88,7.9,79200.0,5.5965,5.6107,5.5965,5.6107,79200.0
2009-05-11 12:30:00,7.89,7.91,7.89,7.9,49200.0,5.6036,5.6178,5.6036,5.6107,49200.0
2009-05-11 13:00:00,7.9,7.92,7.89,7.92,77200.0,5.6107,5.6249,5.6036,5.6249,77200.0
2009-05-11 13:30:00,7.91,7.94,7.9,7.9,92400.0,5.6178,5.6391,5.6107,5.6107,92400.0
2009-05-11 14:00:00,7.9,7.9,7.87,7.9,127200.0,5.6107,5.6107,5.5894,5.6107,127200.0
2009-05-11 14:30:00,7.89,7.91,7.88,7.9,109200.0,5.6036,5.6178,5.5965,5.6107,109200.0
2009-05-11 15:00:00,7.9,7.91,7.89,7.89,114000.0,5.6107,5.6178,5.6036,5.6036,114000.0
2009-05-11 15:30:00,7.89,7.91,7.88,7.89,363200.0,5.6036,5.6178,5.5965,5.6036,363200.0
2009-05-12 09:30:00,7.89,8.01,7.89,8.01,132800.0,5.6036,5.6888,5.6036,5.6888,132800.0
2009-05-12 10:00:00,8.01,8.05,7.98,8.04,193200.0,5.6888,5.7172,5.6675,5.7101,193200.0
2009-05-12 10:30:00,8.04,8.06,8.02,8.06,104000.0,5.7101,5.7243,5.6959,5.7243,104000.0
2009-05-12 11:00:00,8.07,8.07,8.01,8.02,136800.0,5.7314,5.7314,5.6888,5.6959,136800.0
2009-05-12 11:30:00,8.02,8.04,8.01,8.03,122400.0,5.6959,5.7101,5.6888,5.703,122400.0
2009-05-12 12:00:00,8.04,8.06,8.03,8.05,88400.0,5.7101,5.7243,5.703,5.7172,88400.0
2009-05-12 12:30:00,8.05,8.06,8.04,8.04,117200.0,5.7172,5.7243,5.7101,5.7101,117200.0
2009-05-12 13:00:00,8.05,8.05,8.03,8.04,232000.0,5.7172,5.7172,5.703,5.7101,232000.0
2009-05-12 13:30:00,8.05,8.07,8.04,8.05,132000.0,5.7172,5.7314,5.7101,5.7172,132000.0
2009-05-12 14:00:00,8.05,8.07,8.02,8.03,171600.0,5.7172,5.7314,5.6959,5.703,171600.0
2009-05-12 14:30:00,8.03,8.08,8.03,8.07,157200.0,5.703,5.7385,5.703,5.7314,157200.0
2009-05-12 15:00:00,8.08,8.12,8.07,8.11,214800.0,5.7385,5.7669,5.7314,5.7598,214800.0
2009-05-12 15:30:00,8.11,8.12,8.07,8.1,527600.0,5.7598,5.7669,5.7314,5.7527,527600.0
2009-05-13 09:30:00,8.03,8.1,8.02,8.08,190800.0,5.703,5.7527,5.6959,5.7385,190800.0
2009-05-13 10:00:00,8.08,8.12,8.06,8.1,227600.0,5.7385,5.7669,5.7243,5.7527,227600.0
2009-05-13 10:30:00,8.1,8.13,8.09,8.1,159200.0,5.7527,5.774,5.7456,5.7527,159200.0
2009-05-13 11:00:00,8.1,8.11,8.09,8.11,78000.0,5.7527,5.7598,5.7456,5.7598,78000.0
2009-05-13 11:30:00,8.11,8.12,8.09,8.11,134400.0,5.7598,5.7669,5.7456,5.7598,134400.0
2009-05-13 12:00:00,8.11,8.13,8.1,8.1,277600.0,5.7598,5.774,5.7527,5.7527,277600.0
2009-05-13 12:30:00,8.1,8.12,8.1,8.11,124000.0,5.7527,5.7669,5.7527,5.7598,124000.0
2009-05-13 13:00:00,8.11,8.11,8.09,8.09,180800.0,5.7598,5.7598,5.7456,5.7456,180800.0
2009-05-13 13:30:00,8.09,8.11,8.09,8.1,186400.0,5.7456,5.7598,5.7456,5.7527,186400.0
2009-05-13 14:00:00,8.1,8.11,8.09,8.11,208400.0,5.7527,5.7598,5.7456,5.7598,208400.0
2009-05-13 14:30:00,8.11,8.11,8.1,8.1,152800.0,5.7598,5.7598,5.7527,5.7527,152800.0
2009-05-13 15:00:00,8.11,8.12,8.08,8.1,231200.0,5.7598,5.7669,5.7385,5.7527,231200.0
2009-05-13 15:30:00,8.1,8.13,8.09,8.1,540800.0,5.7527,5.774,5.7456,5.7527,540800.0
2009-05-14 09:30:00,8.11,8.16,8.09,8.16,182000.0,5.7598,5.7953,5.7456,5.7953,182000.0
2009-05-14 10:00:00,8.16,8.19,8.14,8.14,137600.0,5.7953,5.8167,5.7811,5.7811,137600.0
2009-05-14 10:30:00,8.14,8.16,8.11,8.12,166000.0,5.7811,5.7953,5.7598,5.7669,166000.0
2009-05-14 11:00:00,8.12,8.13,8.1,8.11,124000.0,5.7669,5.774,5.7527,5.7598,124000.0
2009-05-14 11:30:00,8.11,8.11,8.1,8.11,92000.0,5.7598,5.7598,5.7527,5.7598,92000.0
2009-05-14 12:00:00,8.11,8.11,8.1,8.1,100000.0,5.7598,5.7598,5.7527,5.7527,100000.0
2009-05-14 12:30:00,8.1,8.13,8.1,8.12,78800.0,5.7527,5.774,5.7527,5.7669,78800.0
2009-05-14 13:00:00,8.12,8.13,8.1,8.12,88800.0,5.7669,5.774,5.7527,5.7669,88800.0
2009-05-14 13:30:00,8.12,8.13,8.11,8.13,49200.0,5.7669,5.774,5.7598,5.774,49200.0
2009-05-14 14:00:00,8.13,8.14,8.13,8.14,72000.0,5.774,5.7811,5.774,5.7811,72000.0
2009-05-14 14:30:00,8.14,8.16,8.14,8.16,150800.0,5.7811,5.7953,5.7811,5.7953,150800.0
2009-05-14 15:00:00,8.16,8.17,8.13,8.13,300000.0,5.7953,5.8024,5.774,5.774,300000.0
2009-05-14 15:30:00,8.14,8.14,8.11,8.12,526400.0,5.7811,5.7811,5.7598,5.7669,526400.0
2009-05-15 09:30:00,8.1,8.12,8.01,8.12,334800.0,5.7527,5.7669,5.6888,5.7669,334800.0
2009-05-15 10:00:00,8.12,8.16,8.12,8.15,197600.0,5.7669,5.7953,5.7669,5.7882,197600.0
2009-05-15 10:30:00,8.15,8.22,8.15,8.17,272800.0,5.7882,5.838,5.7882,5.8024,272800.0
2009-05-15 11:00:00,8.18,8.19,8.16,8.18,112800.0,5.8096,5.8167,5.7953,5.8096,112800.0
2009-05-15 11:30:00,8.18,8.19,8.15,8.15,117200.0,5.8096,5.8167,5.7882,5.7882,117200.0
2009-05-15 12:00:00,8.16,8.17,8.14,8.16,118800.0,5.7953,5.8024,5.7811,5.7953,118800.0
2009-05-15 12:30:00,8.17,8.17,8.14,8.15,267600.0,5.8024,5.8024,5.7811,5.7882,267600.0
2009-05-15 13:00:00,8.15,8.15,8.13,8.14,274800.0,5.7882,5.7882,5.774,5.7811,274800.0
2009-05-15 13:30:00,8.14,8.14,8.11,8.14,141600.0,5.7811,5.7811,5.7598,5.7811,141600.0
2009-05-15 14:00:00,8.13,8.15,8.13,8.15,166400.0,5.774,5.7882,5.774,5.7882,166400.0
2009-05-15 14:30:00,8.15,8.17,8.14,8.15,195200.0,5.7882,5.8024,5.7811,5.7882,195200.0
2009-05-15 15:00:00,8.15,8.19,8.14,8.17,234400.0,5.7882,5.8167,5.7811,5.8024,234400.0
2009-05-15 15:30:00,8.18,8.18,8.14,8.15,472800.0,5.8096,5.8096,5.7811,5.7882,472800.0
2009-05-18 09:30:00,8.19,8.19,8.11,8.11,148400.0,5.8167,5.8167,5.7598,5.7598,148400.0
2009-05-18 10:00:00,8.11,8.14,8.09,8.13,325600.0,5.7598,5.7811,5.7456,5.774,325600.0
2009-05-18 10:30:00,8.13,8.15,8.12,8.13,148000.0,5.774,5.7882,5.7669,5.774,148000.0
2009-05-18 11:00:00,8.13,8.15,8.13,8.15,135200.0,5.774,5.7882,5.774,5.7882,135200.0
2009-05-18 11:30:00,8.15,8.17,8.15,8.15,108400.0,5.7882,5.8024,5.7882,5.7882,108400.0
2009-05-18 12:00:00,8.15,8.15,8.12,8.12,157200.0,5.7882,5.7882,5.7669,5.7669,157200.0
2009-05-18 12:30:00,8.12,8.13,8.09,8.13,115600.0,5.7669,5.774,5.7456,5.774,115600.0
2009-05-18 13:00:00,8.13,8.14,8.12,8.13,159600.0,5.774,5.7811,5.7669,5.774,159600.0
2009-05-18 13:30:00,8.12,8.14,8.12,8.13,110800.0,5.7669,5.7811,5.7669,5.774,110800.0
2009-05-18 14:00:00,8.13,8.16,8.13,8.14,184000.0,5.774,5.7953,5.774,5.7811,184000.0
2009-05-18 14:30:00,8.13,8.19,8.13,8.18,191200.0,5.774,5.8167,5.774,5.8096,191200.0
2009-05-18 15:00:00,8.19,8.2,8.18,8.18,174000.0,5.8167,5.8238,5.8096,5.8096,174000.0
2009-05-18 15:30:00,8.18,8.22,8.16,8.22,492400.0,5.8096,5.838,5.7953,5.838,492400.0
2009-05-19 09:30:00,8.22,8.24,8.16,8.21,278400.0,5.838,5.8522,5.7953,5.8309,278400.0
2009-05-19 10:00:00,8.21,8.24,8.19,8.21,184400.0,5.8309,5.8522,5.8167,5.8309,184400.0
2009-05-19 10:30:00,8.21,8.23,8.2,8.2,280000.0,5.8309,5.8451,5.8238,5.8238,280000.0
2009-05-19 11:00:00,8.2,8.22,8.19,8.21,152000.0,5.8238,5.838,5.8167,5.8309,152000.0
2009-05-19 11:30:00,8.21,8.22,8.2,8.2,174000.0,5.8309,5.838,5.8238,5.8238,174000.0
2009-05-19 12:00:00,8.2,8.22,8.2,8.22,159200.0,5.8238,5.838,5.8238,5.838,159200.0
2009-05-19 12:30:00,8.22,8.24,8.21,8.24,391200.0,5.838,5.8522,5.8309,5.8522,391200.0
2009-05-19 13:00:00,8.24,8.28,8.24,8.27,110800.0,5.8522,5.8806,5.8522,5.8735,110800.0
2009-05-19 13:30:00,8.27,8.29,8.27,8.28,98400.0,5.8735,5.8877,5.8735,5.8806,98400.0
2009-05-19 14:00:00,8.28,8.29,8.28,8.29,165200.0,5.8806,5.8877,5.8806,5.8877,165200.0
2009-05-19 14:30:00,8.29,8.31,8.29,8.31,230000.0,5.8877,5.9019,5.8877,5.9019,230000.0
2009-05-19 15:00:00,8.31,8.32,8.3,8.3,372400.0,5.9019,5.909,5.8948,5.8948,372400.0
2009-05-19 15:30:00,8.3,8.31,8.28,8.28,435200.0,5.8948,5.9019,5.8806,5.8806,435200.0
2009-05-20 09:30:00,8.28,8.3,8.2,8.22,308000.0,5.8806,5.8948,5.8238,5.838,308000.0
2009-05-20 10:00:00,8.23,8.26,8.22,8.24,286400.0,5.8451,5.8664,5.838,5.8522,286400.0
2009-05-20 10:30:00,8.24,8.29,8.24,8.28,237200.0,5.8522,5.8877,5.8522,5.8806,237200.0
2009-05-20 11:00:00,8.28,8.3,8.28,8.29,140400.0,5.8806,5.8948,5.8806,5.8877,140400.0
2009-05-20 11:30:00,8.29,8.29,8.27,8.28,138400.0,5.8877,5.8877,5.8735,5.8806,138400.0
2009-05-20 12:00:00,8.28,8.28,8.24,8.25,184400.0,5.8806,5.8806,5.8522,5.8593,184400.0
2009-05-20 12:30:00,8.26,8.26,8.23,8.24,131600.0,5.8664,5.8664,5.8451,5.8522,131600.0
2009-05-20 13:00:00,8.24,8.28,8.23,8.26,208400.0,5.8522,5.8806,5.8451,5.8664,208400.0
2009-05-20 13:30:00,8.26,8.29,8.25,8.28,194000.0,5.8664,5.8877,5.8593,5.8806,194000.0
2009-05-20 14:00:00,8.28,8.3,8.26,8.28,274800.0,5.8806,5.8948,5.8664,5.8806,274800.0
2009-05-20 14:30:00,8.28,8.31,8.26,8.3,308000.0,5.8806,5.9019,5.8664,5.8948,308000.0
2009-05-20 15:00:00,8.29,8.3,8.24,8.25,338800.0,5.8877,5.8948,5.8522,5.8593,338800.0
2009-05-20 15:30:00,8.25,8.26,8.21,8.23,406400.0,5.8593,5.8664,5.8309,5.8451,406400.0
2009-05-21 09:30:00,8.45,8.47,8.21,8.3,723200.0,6.0013,6.0155,5.8309,5.8948,723200.0
2009-05-21 10:00:00,8.29,8.37,8.29,8.36,486000.0,5.8877,5.9445,5.8877,5.9374,486000.0
2009-05-21 10:30:00,8.36,8.42,8.35,8.36,346000.0,5.9374,5.98,5.9303,5.9374,346000.0
2009-05-21 11:00:00,8.37,8.41,8.36,8.38,254800.0,5.9445,5.9729,5.9374,5.9516,254800.0
2009-05-21 11:30:00,8.37,8.41,8.36,8.41,343200.0,5.9445,5.9729,5.9374,5.9729,343200.0
2009-05-21 12:00:00,8.41,8.41,8.36,8.38,225600.0,5.9729,5.9729,5.9374,5.9516,225600.0
2009-05-21 12:30:00,8.38,8.4,8.35,8.4,211600.0,5.9516,5.9658,5.9303,5.9658,211600.0
2009-05-21 13:00:00,8.4,8.42,8.39,8.39,183200.0,5.9658,5.98,5.9587,5.9587,183200.0
2009-05-21 13:30:00,8.39,8.39,8.31,8.33,265600.0,5.9587,5.9587,5.9019,5.9161,265600.0
2009-05-21 14:00:00,8.33,8.37,8.32,8.37,257200.0,5.9161,5.9445,5.909,5.9445,257200.0
2009-05-21 14:30:00,8.37,8.38,8.36,8.38,162400.0,5.9445,5.9516,5.9374,5.9516,162400.0
2009-05-21 15:00:00,8.38,8.4,8.36,8.4,267600.0,5.9516,5.9658,5.9374,5.9658,267600.0
2009-05-21 15:30:00,8.4,8.44,8.39,8.42,484400.0,5.9658,5.9942,5.9587,5.98,484400.0
2009-05-22 09:30:00,8.38,8.54,8.38,8.53,268800.0,5.9516,6.0652,5.9516,6.0581,268800.0
2009-05-22 10:00:00,8.53,8.56,8.53,8.55,210800.0,6.0581,6.0794,6.0581,6.0723,210800.0
2009-05-22 10:30:00,8.54,8.56,8.52,8.54,198800.0,6.0652,6.0794,6.051,6.0652,198800.0
2009-05-22 11:00:00,8.54,8.57,8.54,8.57,152400.0,6.0652,6.0865,6.0652,6.0865,152400.0
2009-05-22 11:30:00,8.57,8.58,8.56,8.57,118400.0,6.0865,6.0936,6.0794,6.0865,118400.0
2009-05-22 12:00:00,8.58,8.6,8.57,8.57,114800.0,6.0936,6.1078,6.0865,6.0865,114800.0
2009-05-22 12:30:00,8.57,8.6,8.56,8.6,90800.0,6.0865,6.1078,6.0794,6.1078,90800.0
2009-05-22 13:00:00,8.6,8.62,8.6,8.6,97200.0,6.1078,6.122,6.1078,6.1078,97200.0
2009-05-22 13:30:00,8.59,8.62,8.57,8.62,108800.0,6.1007,6.122,6.0865,6.122,108800.0
2009-05-22 14:00:00,8.62,8.63,8.61,8.62,108400.0,6.122,6.1291,6.1149,6.122,108400.0
2009-05-22 14:30:00,8.62,8.63,8.62,8.63,122000.0,6.122,6.1291,6.122,6.1291,122000.0
2009-05-22 15:00:00,8.63,8.65,8.6,8.61,187200.0,6.1291,6.1434,6.1078,6.1149,187200.0
2009-05-22 15:30:00,8.61,8.62,8.56,8.56,316400.0,6.1149,6.122,6.0794,6.0794,316400.0
2009-05-26 09:30:00,8.54,8.56,8.45,8.56,260800.0,6.0652,6.0794,6.0013,6.0794,260800.0
2009-05-26 10:00:00,8.57,8.64,8.57,8.62,274400.0,6.0865,6.1362,6.0865,6.122,274400.0
2009-05-26 10:30:00,8.62,8.65,8.62,8.64,101200.0,6.122,6.1434,6.122,6.1362,101200.0
2009-05-26 11:00:00,8.64,8.67,8.64,8.67,150800.0,6.1362,6.1576,6.1362,6.1576,150800.0
2009-05-26 11:30:00,8.67,8.68,8.66,8.66,113200.0,6.1576,6.1647,6.1505,6.1505,113200.0
2009-05-26 12:00:00,8.65,8.66,8.64,8.66,88400.0,6.1434,6.1505,6.1362,6.1505,88400.0
2009-05-26 12:30:00,8.66,8.7,8.65,8.69,96800.0,6.1505,6.1789,6.1434,6.1718,96800.0
2009-05-26 13:00:00,8.69,8.71,8.69,8.7,81200.0,6.1718,6.186,6.1718,6.1789,81200.0
2009-05-26 13:30:00,8.69,8.69,8.66,8.66,122800.0,6.1718,6.1718,6.1505,6.1505,122800.0
2009-05-26 14:00:00,8.66,8.69,8.66,8.67,138800.0,6.1505,6.1718,6.1505,6.1576,138800.0
2009-05-26 14:30:00,8.67,8.7,8.66,8.66,120800.0,6.1576,6.1789,6.1505,6.1505,120800.0
2009-05-26 15:00:00,8.66,8.68,8.64,8.65,160800.0,6.1505,6.1647,6.1362,6.1434,160800.0
2009-05-26 15:30:00,8.65,8.68,8.63,8.67,405600.0,6.1434,6.1647,6.1291,6.1576,405600.0
2009-05-27 09:30:00,8.65,8.71,8.65,8.68,175600.0,6.1434,6.186,6.1434,6.1647,175600.0
2009-05-27 10:00:00,8.68,8.7,8.66,8.67,194400.0,6.1647,6.1789,6.1505,6.1576,194400.0
2009-05-27 10:30:00,8.67,8.67,8.65,8.67,87200.0,6.1576,6.1576,6.1434,6.1576,87200.0
2009-05-27 11:00:00,8.67,8.69,8.64,8.69,77600.0,6.1576,6.1718,6.1362,6.1718,77600.0
2009-05-27 11:30:00,8.68,8.7,8.67,8.68,69600.0,6.1647,6.1789,6.1576,6.1647,69600.0
2009-05-27 12:00:00,8.68,8.69,8.63,8.63,145200.0,6.1647,6.1718,6.1291,6.1291,145200.0
2009-05-27 12:30:00,8.63,8.64,8.62,8.62,110800.0,6.1291,6.1362,6.122,6.122,110800.0
2009-05-27 13:00:00,8.62,8.63,8.6,8.61,146000.0,6.122,6.1291,6.1078,6.1149,146000.0
2009-05-27 13:30:00,8.61,8.61,8.57,8.58,162000.0,6.1149,6.1149,6.0865,6.0936,162000.0
2009-05-27 14:00:00,8.58,8.59,8.57,8.58,129200.0,6.0936,6.1007,6.0865,6.0936,129200.0
2009-05-27 14:30:00,8.58,8.62,8.58,8.62,134400.0,6.0936,6.122,6.0936,6.122,134400.0
2009-05-27 15:00:00,8.62,8.63,8.57,8.57,134400.0,6.122,6.1291,6.0865,6.0865,134400.0
2009-05-27 15:30:00,8.57,8.59,8.55,8.56,423600.0,6.0865,6.1007,6.0723,6.0794,423600.0
2009-05-28 09:30:00,8.6,8.68,8.6,8.64,94000.0,6.1078,6.1647,6.1078,6.1362,94000.0
2009-05-28 10:00:00,8.64,8.64,8.54,8.56,236400.0,6.1362,6.1362,6.0652,6.0794,236400.0
2009-05-28 10:30:00,8.56,8.58,8.53,8.55,161600.0,6.0794,6.0936,6.0581,6.0723,161600.0
2009-05-28 11:00:00,8.55,8.59,8.55,8.59,81600.0,6.0723,6.1007,6.0723,6.1007,81600.0
2009-05-28 11:30:00,8.59,8.62,8.56,8.62,159600.0,6.1007,6.122,6.0794,6.122,159600.0
2009-05-28 12:00:00,8.62,8.62,8.59,8.59,123200.0,6.122,6.122,6.1007,6.1007,123200.0
2009-05-28 12:30:00,8.59,8.59,8.54,8.54,159200.0,6.1007,6.1007,6.0652,6.0652,159200.0
2009-05-28 13:00:00,8.54,8.61,8.53,8.61,360800.0,6.0652,6.1149,6.0581,6.1149,360800.0
2009-05-28 13:30:00,8.61,8.63,8.6,8.61,114000.0,6.1149,6.1291,6.1078,6.1149,114000.0
2009-05-28 14:00:00,8.62,8.68,8.61,8.67,122400.0,6.122,6.1647,6.1149,6.1576,122400.0
2009-05-28 14:30:00,8.67,8.68,8.65,8.68,136000.0,6.1576,6.1647,6.1434,6.1647,136000.0
2009-05-28 15:00:00,8.68,8.69,8.63,8.66,158000.0,6.1647,6.1718,6.1291,6.1505,158000.0
2009-05-28 15:30:00,8.66,8.68,8.63,8.65,341600.0,6.1505,6.1647,6.1291,6.1434,341600.0
2009-05-29 09:30:00,8.66,8.7,8.63,8.67,141200.0,6.1505,6.1789,6.1291,6.1576,141200.0
2009-05-29 10:00:00,8.67,8.67,8.63,8.65,112400.0,6.1576,6.1576,6.1291,6.1434,112400.0
2009-05-29 10:30:00,8.65,8.66,8.62,8.65,123200.0,6.1434,6.1505,6.122,6.1434,123200.0
2009-05-29 11:00:00,8.65,8.66,8.62,8.62,119600.0,6.1434,6.1505,6.122,6.122,119600.0
2009-05-29 11:30:00,8.62,8.65,8.62,8.63,85200.0,6.122,6.1434,6.122,6.1291,85200.0
2009-05-29 12:00:00,8.63,8.67,8.63,8.67,167200.0,6.1291,6.1576,6.1291,6.1576,167200.0
2009-05-29 12:30:00,8.68,8.68,8.62,8.64,142400.0,6.1647,6.1647,6.122,6.1362,142400.0
2009-05-29 13:00:00,8.64,8.66,8.63,8.64,53600.0,6.1362,6.1505,6.1291,6.1362,53600.0
2009-05-29 13:30:00,8.64,8.66,8.64,8.65,65600.0,6.1362,6.1505,6.1362,6.1434,65600.0
2009-05-29 14:00:00,8.65,8.66,8.64,8.65,52800.0,6.1434,6.1505,6.1362,6.1434,52800.0
2009-05-29 14:30:00,8.65,8.66,8.63,8.64,130400.0,6.1434,6.1505,6.1291,6.1362,130400.0
2009-05-29 15:00:00,8.64,8.65,8.61,8.63,112800.0,6.1362,6.1434,6.1149,6.1291,112800.0
2009-05-29 15:30:00,8.63,8.69,8.62,8.69,414000.0,6.1291,6.1718,6.122,6.1718,414000.0
2009-06-01 09:30:00,8.73,8.81,8.7,8.76,225200.0,6.2002,6.257,6.1789,6.2215,225200.0
2009-06-01 10:00:00,8.76,8.8,8.76,8.8,124800.0,6.2215,6.2499,6.2215,6.2499,124800.0
2009-06-01 10:30:00,8.8,8.8,8.78,8.8,74400.0,6.2499,6.2499,6.2357,6.2499,74400.0
2009-06-01 11:00:00,8.8,8.83,8.79,8.83,104000.0,6.2499,6.2712,6.2428,6.2712,104000.0
2009-06-01 11:30:00,8.83,8.85,8.81,8.85,80000.0,6.2712,6.2854,6.257,6.2854,80000.0
2009-06-01 12:00:00,8.85,8.85,8.83,8.83,116000.0,6.2854,6.2854,6.2712,6.2712,116000.0
2009-06-01 12:30:00,8.83,8.84,8.8,8.8,110400.0,6.2712,6.2783,6.2499,6.2499,110400.0
2009-06-01 13:00:00,8.81,8.81,8.79,8.79,114800.0,6.257,6.257,6.2428,6.2428,114800.0
2009-06-01 13:30:00,8.8,8.8,8.79,8.8,92400.0,6.2499,6.2499,6.2428,6.2499,92400.0
2009-06-01 14:00:00,8.8,8.8,8.79,8.8,173600.0,6.2499,6.2499,6.2428,6.2499,173600.0
2009-06-01 14:30:00,8.8,8.81,8.79,8.81,171600.0,6.2499,6.257,6.2428,6.257,171600.0
2009-06-01 15:00:00,8.81,8.82,8.79,8.81,194400.0,6.257,6.2641,6.2428,6.257,194400.0
2009-06-01 15:30:00,8.82,8.83,8.79,8.81,478800.0,6.2641,6.2712,6.2428,6.257,478800.0
2009-06-02 09:30:00,8.81,8.96,8.81,8.96,176000.0,6.257,6.3635,6.257,6.3635,176000.0
2009-06-02 10:00:00,8.96,9.0,8.92,8.95,152000.0,6.3635,6.3919,6.3351,6.3564,152000.0
2009-06-02 10:30:00,8.95,8.97,8.94,8.95,213600.0,6.3564,6.3706,6.3493,6.3564,213600.0
2009-06-02 11:00:00,8.95,8.96,8.94,8.94,84800.0,6.3564,6.3635,6.3493,6.3493,84800.0
2009-06-02 11:30:00,8.94,8.95,8.93,8.95,85200.0,6.3493,6.3564,6.3422,6.3564,85200.0
2009-06-02 12:00:00,8.94,8.95,8.89,8.89,146000.0,6.3493,6.3564,6.3138,6.3138,146000.0
2009-06-02 12:30:00,8.9,8.91,8.89,8.89,93200.0,6.3209,6.328,6.3138,6.3138,93200.0
2009-06-02 13:00:00,8.89,8.9,8.88,8.88,140000.0,6.3138,6.3209,6.3067,6.3067,140000.0
2009-06-02 13:30:00,8.88,8.88,8.86,8.87,219200.0,6.3067,6.3067,6.2925,6.2996,219200.0
2009-06-02 14:00:00,8.87,8.9,8.87,8.9,126400.0,6.2996,6.3209,6.2996,6.3209,126400.0
2009-06-02 14:30:00,8.9,8.93,8.89,8.92,167600.0,6.3209,6.3422,6.3138,6.3351,167600.0
2009-06-02 15:00:00,8.92,8.94,8.91,8.91,204400.0,6.3351,6.3493,6.328,6.328,204400.0
2009-06-02 15:30:00,8.91,8.94,8.9,8.92,385200.0,6.328,6.3493,6.3209,6.3351,385200.0
2009-06-03 09:30:00,8.89,8.91,8.83,8.84,140800.0,6.3138,6.328,6.2712,6.2783,140800.0
2009-06-03 10:00:00,8.84,8.88,8.82,8.88,119200.0,6.2783,6.3067,6.2641,6.3067,119200.0
2009-06-03 10:30:00,8.88,8.88,8.85,8.85,81600.0,6.3067,6.3067,6.2854,6.2854,81600.0
2009-06-03 11:00:00,8.86,8.88,8.84,8.88,84000.0,6.2925,6.3067,6.2783,6.3067,84000.0
2009-06-03 11:30:00,8.88,8.91,8.88,8.88,71200.0,6.3067,6.328,6.3067,6.3067,71200.0
2009-06-03 12:00:00,8.88,8.89,8.87,8.87,62000.0,6.3067,6.3138,6.2996,6.2996,62000.0
2009-06-03 12:30:00,8.87,8.88,8.83,8.83,104800.0,6.2996,6.3067,6.2712,6.2712,104800.0
2009-06-03 13:00:00,8.84,8.84,8.81,8.83,67600.0,6.2783,6.2783,6.257,6.2712,67600.0
2009-06-03 13:30:00,8.82,8.83,8.8,8.81,88000.0,6.2641,6.2712,6.2499,6.257,88000.0
2009-06-03 14:00:00,8.82,8.84,8.81,8.83,95600.0,6.2641,6.2783,6.257,6.2712,95600.0
2009-06-03 14:30:00,8.84,8.87,8.81,8.87,197200.0,6.2783,6.2996,6.257,6.2996,197200.0
2009-06-03 15:00:00,8.87,8.88,8.84,8.84,166000.0,6.2996,6.3067,6.2783,6.2783,166000.0
2009-06-03 15:30:00,8.84,8.85,8.82,8.85,586400.0,6.2783,6.2854,6.2641,6.2854,586400.0
2009-06-04 09:30:00,8.86,8.88,8.77,8.79,214000.0,6.2925,6.3067,6.2286,6.2428,214000.0
2009-06-04 10:00:00,8.79,8.79,8.73,8.76,245200.0,6.2428,6.2428,6.2002,6.2215,245200.0
2009-06-04 10:30:00,8.76,8.78,8.74,8.77,142000.0,6.2215,6.2357,6.2073,6.2286,142000.0
2009-06-04 11:00:00,8.77,8.77,8.74,8.75,111600.0,6.2286,6.2286,6.2073,6.2144,111600.0
2009-06-04 11:30:00,8.75,8.75,8.72,8.72,87200.0,6.2144,6.2144,6.1931,6.1931,87200.0
2009-06-04 12:00:00,8.72,8.74,8.72,8.74,106800.0,6.1931,6.2073,6.1931,6.2073,106800.0
2009-06-04 12:30:00,8.74,8.74,8.74,8.74,88000.0,6.2073,6.2073,6.2073,6.2073,88000.0
2009-06-04 13:00:00,8.74,8.75,8.74,8.74,76800.0,6.2073,6.2144,6.2073,6.2073,76800.0
2009-06-04 13:30:00,8.74,8.76,8.73,8.74,118400.0,6.2073,6.2215,6.2002,6.2073,118400.0
2009-06-04 14:00:00,8.74,8.75,8.72,8.72,110800.0,6.2073,6.2144,6.1931,6.1931,110800.0
2009-06-04 14:30:00,8.72,8.75,8.72,8.73,182400.0,6.1931,6.2144,6.1931,6.2002,182400.0
2009-06-04 15:00:00,8.73,8.75,8.73,8.75,205600.0,6.2002,6.2144,6.2002,6.2144,205600.0
2009-06-04 15:30:00,8.75,8.79,8.74,8.79,598000.0,6.2144,6.2428,6.2073,6.2428,598000.0
2009-06-05 09:30:00,8.87,8.87,8.76,8.77,215600.0,6.2996,6.2996,6.2215,6.2286,215600.0
2009-06-05 10:00:00,8.77,8.77,8.72,8.76,170400.0,6.2286,6.2286,6.1931,6.2215,170400.0
2009-06-05 10:30:00,8.77,8.82,8.76,8.81,162400.0,6.2286,6.2641,6.2215,6.257,162400.0
2009-06-05 11:00:00,8.81,8.84,8.8,8.81,107600.0,6.257,6.2783,6.2499,6.257,107600.0
2009-06-05 11:30:00,8.81,8.81,8.79,8.8,98800.0,6.257,6.257,6.2428,6.2499,98800.0
2009-06-05 12:00:00,8.8,8.81,8.77,8.8,70800.0,6.2499,6.257,6.2286,6.2499,70800.0
2009-06-05 12:30:00,8.8,8.81,8.8,8.8,53200.0,6.2499,6.257,6.2499,6.2499,53200.0
2009-06-05 13:00:00,8.8,8.8,8.78,8.79,77600.0,6.2499,6.2499,6.2357,6.2428,77600.0
2009-06-05 13:30:00,8.79,8.8,8.78,8.79,80000.0,6.2428,6.2499,6.2357,6.2428,80000.0
2009-06-05 14:00:00,8.79,8.79,8.75,8.76,127200.0,6.2428,6.2428,6.2144,6.2215,127200.0
2009-06-05 14:30:00,8.76,8.77,8.74,8.77,124000.0,6.2215,6.2286,6.2073,6.2286,124000.0
2009-06-05 15:00:00,8.76,8.78,8.75,8.76,117600.0,6.2215,6.2357,6.2144,6.2215,117600.0
2009-06-05 15:30:00,8.76,8.78,8.74,8.78,364400.0,6.2215,6.2357,6.2073,6.2357,364400.0
2009-06-08 09:30:00,8.78,8.84,8.77,8.8,142000.0,6.2357,6.2783,6.2286,6.2499,142000.0
2009-06-08 10:00:00,8.8,8.81,8.76,8.76,90800.0,6.2499,6.257,6.2215,6.2215,90800.0
2009-06-08 10:30:00,8.76,8.77,8.74,8.75,46000.0,6.2215,6.2286,6.2073,6.2144,46000.0
2009-06-08 11:00:00,8.75,8.75,8.72,8.72,70000.0,6.2144,6.2144,6.1931,6.1931,70000.0
2009-06-08 11:30:00,8.72,8.72,8.7,8.71,107200.0,6.1931,6.1931,6.1789,6.186,107200.0
2009-06-08 12:00:00,8.71,8.71,8.7,8.71,72800.0,6.186,6.186,6.1789,6.186,72800.0
2009-06-08 12:30:00,8.71,8.71,8.68,8.7,112000.0,6.186,6.186,6.1647,6.1789,112000.0
2009-06-08 13:00:00,8.7,8.71,8.69,8.7,117200.0,6.1789,6.186,6.1718,6.1789,117200.0
2009-06-08 13:30:00,8.7,8.72,8.69,8.71,144800.0,6.1789,6.1931,6.1718,6.186,144800.0
2009-06-08 14:00:00,8.71,8.72,8.7,8.71,54400.0,6.186,6.1931,6.1789,6.186,54400.0
2009-06-08 14:30:00,8.71,8.72,8.7,8.72,114800.0,6.186,6.1931,6.1789,6.1931,114800.0
2009-06-08 15:00:00,8.72,8.79,8.72,8.77,253200.0,6.1931,6.2428,6.1931,6.2286,253200.0
2009-06-08 15:30:00,8.77,8.81,8.76,8.76,374000.0,6.2286,6.257,6.2215,6.2215,374000.0
2009-06-09 09:30:00,8.76,8.78,8.73,8.74,130400.0,6.2215,6.2357,6.2002,6.2073,130400.0
2009-06-09 10:00:00,8.74,8.79,8.74,8.76,183600.0,6.2073,6.2428,6.2073,6.2215,183600.0
2009-06-09 10:30:00,8.76,8.79,8.75,8.79,102800.0,6.2215,6.2428,6.2144,6.2428,102800.0
2009-06-09 11:00:00,8.79,8.79,8.74,8.74,140400.0,6.2428,6.2428,6.2073,6.2073,140400.0
2009-06-09 11:30:00,8.74,8.75,8.74,8.74,72400.0,6.2073,6.2144,6.2073,6.2073,72400.0
2009-06-09 12:00:00,8.74,8.77,8.74,8.77,66400.0,6.2073,6.2286,6.2073,6.2286,66400.0
2009-06-09 12:30:00,8.78,8.78,8.74,8.75,36400.0,6.2357,6.2357,6.2073,6.2144,36400.0
2009-06-09 13:00:00,8.75,8.77,8.74,8.76,48800.0,6.2144,6.2286,6.2073,6.2215,48800.0
2009-06-09 13:30:00,8.76,8.76,8.74,8.76,38400.0,6.2215,6.2215,6.2073,6.2215,38400.0
2009-06-09 14:00:00,8.76,8.77,8.75,8.77,76400.0,6.2215,6.2286,6.2144,6.2286,76400.0
2009-06-09 14:30:00,8.77,8.78,8.75,8.77,78400.0,6.2286,6.2357,6.2144,6.2286,78400.0
2009-06-09 15:00:00,8.77,8.78,8.75,8.76,82000.0,6.2286,6.2357,6.2144,6.2215,82000.0
2009-06-09 15:30:00,8.76,8.78,8.75,8.76,217600.0,6.2215,6.2357,6.2144,6.2215,217600.0
2009-06-10 09:30:00,8.79,8.85,8.79,8.81,68400.0,6.2428,6.2854,6.2428,6.257,68400.0
2009-06-10 10:00:00,8.8,8.8,8.75,8.76,108000.0,6.2499,6.2499,6.2144,6.2215,108000.0
2009-06-10 10:30:00,8.76,8.77,8.73,8.75,58000.0,6.2215,6.2286,6.2002,6.2144,58000.0
2009-06-10 11:00:00,8.74,8.74,8.71,8.74,137200.0,6.2073,6.2073,6.186,6.2073,137200.0
2009-06-10 11:30:00,8.73,8.73,8.7,8.7,52800.0,6.2002,6.2002,6.1789,6.1789,52800.0
2009-06-10 12:00:00,8.7,8.72,8.7,8.7,101600.0,6.1789,6.1931,6.1789,6.1789,101600.0
2009-06-10 12:30:00,8.7,8.71,8.67,8.68,133200.0,6.1789,6.186,6.1576,6.1647,133200.0
2009-06-10 13:00:00,8.67,8.67,8.63,8.63,230800.0,6.1576,6.1576,6.1291,6.1291,230800.0
2009-06-10 13:30:00,8.63,8.63,8.59,8.6,135600.0,6.1291,6.1291,6.1007,6.1078,135600.0
2009-06-10 14:00:00,8.6,8.6,8.56,8.56,329200.0,6.1078,6.1078,6.0794,6.0794,329200.0
2009-06-10 14:30:00,8.56,8.6,8.56,8.58,216000.0,6.0794,6.1078,6.0794,6.0936,216000.0
2009-06-10 15:00:00,8.58,8.59,8.56,8.56,216000.0,6.0936,6.1007,6.0794,6.0794,216000.0
2009-06-10 15:30:00,8.56,8.62,8.56,8.61,320000.0,6.0794,6.122,6.0794,6.1149,320000.0
2009-06-11 09:30:00,8.6,8.79,8.6,8.76,204000.0,6.1078,6.2428,6.1078,6.2215,204000.0
2009-06-11 10:00:00,8.76,8.81,8.76,8.77,166800.0,6.2215,6.257,6.2215,6.2286,166800.0
2009-06-11 10:30:00,8.77,8.78,8.76,8.77,88400.0,6.2286,6.2357,6.2215,6.2286,88400.0
2009-06-11 11:00:00,8.77,8.8,8.76,8.8,95600.0,6.2286,6.2499,6.2215,6.2499,95600.0
2009-06-11 11:30:00,8.8,8.81,8.75,8.78,177200.0,6.2499,6.257,6.2144,6.2357,177200.0
2009-06-11 12:00:00,8.78,8.81,8.78,8.8,61200.0,6.2357,6.257,6.2357,6.2499,61200.0
2009-06-11 12:30:00,8.8,8.81,8.79,8.81,78800.0,6.2499,6.257,6.2428,6.257,78800.0
2009-06-11 13:00:00,8.81,8.85,8.81,8.85,120400.0,6.257,6.2854,6.257,6.2854,120400.0
2009-06-11 13:30:00,8.85,8.85,8.81,8.81,154400.0,6.2854,6.2854,6.257,6.257,154400.0
2009-06-11 14:00:00,8.81,8.81,8.79,8.81,157200.0,6.257,6.257,6.2428,6.257,157200.0
2009-06-11 14:30:00,8.81,8.81,8.77,8.8,170400.0,6.257,6.257,6.2286,6.2499,170400.0
2009-06-11 15:00:00,8.8,8.8,8.77,8.77,197200.0,6.2499,6.2499,6.2286,6.2286,197200.0
2009-06-11 15:30:00,8.77,8.78,8.73,8.74,319200.0,6.2286,6.2357,6.2002,6.2073,319200.0
2009-06-12 09:30:00,8.71,8.72,8.65,8.66,168800.0,6.186,6.1931,6.1434,6.1505,168800.0
2009-06-12 10:00:00,8.66,8.75,8.64,8.71,156400.0,6.1505,6.2144,6.1362,6.186,156400.0
2009-06-12 10:30:00,8.7,8.72,8.7,8.7,124800.0,6.1789,6.1931,6.1789,6.1789,124800.0
2009-06-12 11:00:00,8.7,8.72,8.7,8.7,65600.0,6.1789,6.1931,6.1789,6.1789,65600.0
2009-06-12 11:30:00,8.7,8.71,8.69,8.7,200800.0,6.1789,6.186,6.1718,6.1789,200800.0
2009-06-12 12:00:00,8.7,8.73,8.7,8.73,62800.0,6.1789,6.2002,6.1789,6.2002,62800.0
2009-06-12 12:30:00,8.73,8.75,8.72,8.75,84000.0,6.2002,6.2144,6.1931,6.2144,84000.0
2009-06-12 13:00:00,8.75,8.76,8.74,8.76,90400.0,6.2144,6.2215,6.2073,6.2215,90400.0
2009-06-12 13:30:00,8.76,8.76,8.75,8.75,44800.0,6.2215,6.2215,6.2144,6.2144,44800.0
2009-06-12 14:00:00,8.75,8.76,8.74,8.75,188400.0,6.2144,6.2215,6.2073,6.2144,188400.0
2009-06-12 14:30:00,8.75,8.79,8.75,8.76,121200.0,6.2144,6.2428,6.2144,6.2215,121200.0
2009-06-12 15:00:00,8.77,8.78,8.76,8.77,114400.0,6.2286,6.2357,6.2215,6.2286,114400.0
2009-06-12 15:30:00,8.78,8.79,8.74,8.78,459200.0,6.2357,6.2428,6.2073,6.2357,459200.0
2009-06-15 09:30:00,8.7,8.7,8.6,8.66,148800.0,6.1789,6.1789,6.1078,6.1505,148800.0
2009-06-15 10:00:00,8.66,8.66,8.64,8.65,74000.0,6.1505,6.1505,6.1362,6.1434,74000.0
2009-06-15 10:30:00,8.65,8.65,8.61,8.65,124400.0,6.1434,6.1434,6.1149,6.1434,124400.0
2009-06-15 11:00:00,8.64,8.65,8.62,8.64,79200.0,6.1362,6.1434,6.122,6.1362,79200.0
2009-06-15 11:30:00,8.64,8.65,8.63,8.64,72800.0,6.1362,6.1434,6.1291,6.1362,72800.0
2009-06-15 12:00:00,8.63,8.65,8.63,8.65,80400.0,6.1291,6.1434,6.1291,6.1434,80400.0
2009-06-15 12:30:00,8.65,8.67,8.64,8.65,84800.0,6.1434,6.1576,6.1362,6.1434,84800.0
2009-06-15 13:00:00,8.65,8.66,8.64,8.66,112400.0,6.1434,6.1505,6.1362,6.1505,112400.0
2009-06-15 13:30:00,8.65,8.66,8.63,8.64,203600.0,6.1434,6.1505,6.1291,6.1362,203600.0
2009-06-15 14:00:00,8.64,8.65,8.64,8.64,75200.0,6.1362,6.1434,6.1362,6.1362,75200.0
2009-06-15 14:30:00,8.64,8.65,8.62,8.63,159600.0,6.1362,6.1434,6.122,6.1291,159600.0
2009-06-15 15:00:00,8.63,8.67,8.63,8.65,194400.0,6.1291,6.1576,6.1291,6.1434,194400.0
2009-06-15 15:30:00,8.65,8.67,8.63,8.65,308800.0,6.1434,6.1576,6.1291,6.1434,308800.0
2009-06-16 09:30:00,8.64,8.64,8.53,8.54,285600.0,6.1362,6.1362,6.0581,6.0652,285600.0
2009-06-16 10:00:00,8.53,8.55,8.52,8.52,169600.0,6.0581,6.0723,6.051,6.051,169600.0
2009-06-16 10:30:00,8.52,8.53,8.51,8.51,60000.0,6.051,6.0581,6.0439,6.0439,60000.0
2009-06-16 11:00:00,8.51,8.52,8.51,8.51,51200.0,6.0439,6.051,6.0439,6.0439,51200.0
2009-06-16 11:30:00,8.51,8.51,8.49,8.51,106800.0,6.0439,6.0439,6.0297,6.0439,106800.0
2009-06-16 12:00:00,8.51,8.53,8.51,8.53,47200.0,6.0439,6.0581,6.0439,6.0581,47200.0
2009-06-16 12:30:00,8.53,8.53,8.5,8.5,103600.0,6.0581,6.0581,6.0368,6.0368,103600.0
2009-06-16 13:00:00,8.5,8.5,8.47,8.48,113600.0,6.0368,6.0368,6.0155,6.0226,113600.0
2009-06-16 13:30:00,8.48,8.48,8.46,8.46,86400.0,6.0226,6.0226,6.0084,6.0084,86400.0
2009-06-16 14:00:00,8.46,8.49,8.45,8.47,153200.0,6.0084,6.0297,6.0013,6.0155,153200.0
2009-06-16 14:30:00,8.47,8.47,8.46,8.47,130800.0,6.0155,6.0155,6.0084,6.0155,130800.0
2009-06-16 15:00:00,8.47,8.49,8.46,8.49,203200.0,6.0155,6.0297,6.0084,6.0297,203200.0
2009-06-16 15:30:00,8.49,8.52,8.47,8.48,448000.0,6.0297,6.051,6.0155,6.0226,448000.0
2009-06-17 09:30:00,8.41,8.55,8.41,8.53,309200.0,5.9729,6.0723,5.9729,6.0581,309200.0
2009-06-17 10:00:00,8.53,8.55,8.5,8.51,128800.0,6.0581,6.0723,6.0368,6.0439,128800.0
2009-06-17 10:30:00,8.5,8.5,8.46,8.5,131600.0,6.0368,6.0368,6.0084,6.0368,131600.0
2009-06-17 11:00:00,8.49,8.5,8.47,8.47,112800.0,6.0297,6.0368,6.0155,6.0155,112800.0
2009-06-17 11:30:00,8.46,8.47,8.45,8.47,134800.0,6.0084,6.0155,6.0013,6.0155,134800.0
2009-06-17 12:00:00,8.47,8.48,8.45,8.47,98400.0,6.0155,6.0226,6.0013,6.0155,98400.0
2009-06-17 12:30:00,8.47,8.47,8.45,8.46,89600.0,6.0155,6.0155,6.0013,6.0084,89600.0
2009-06-17 13:00:00,8.46,8.47,8.45,8.46,56800.0,6.0084,6.0155,6.0013,6.0084,56800.0
2009-06-17 13:30:00,8.46,8.48,8.46,8.47,81600.0,6.0084,6.0226,6.0084,6.0155,81600.0
2009-06-17 14:00:00,8.46,8.48,8.46,8.48,91200.0,6.0084,6.0226,6.0084,6.0226,91200.0
2009-06-17 14:30:00,8.49,8.49,8.47,8.49,149200.0,6.0297,6.0297,6.0155,6.0297,149200.0
2009-06-17 15:00:00,8.49,8.5,8.48,8.48,103200.0,6.0297,6.0368,6.0226,6.0226,103200.0
2009-06-17 15:30:00,8.48,8.5,8.47,8.49,244800.0,6.0226,6.0368,6.0155,6.0297,244800.0
2009-06-18 09:30:00,8.47,8.59,8.47,8.59,78400.0,6.0155,6.1007,6.0155,6.1007,78400.0
2009-06-18 10:00:00,8.59,8.6,8.53,8.57,158000.0,6.1007,6.1078,6.0581,6.0865,158000.0
2009-06-18 10:30:00,8.58,8.62,8.57,8.6,116800.0,6.0936,6.122,6.0865,6.1078,116800.0
2009-06-18 11:00:00,8.6,8.6,8.58,8.58,69600.0,6.1078,6.1078,6.0936,6.0936,69600.0
2009-06-18 11:30:00,8.58,8.59,8.57,8.58,54400.0,6.0936,6.1007,6.0865,6.0936,54400.0
2009-06-18 12:00:00,8.57,8.59,8.57,8.59,123600.0,6.0865,6.1007,6.0865,6.1007,123600.0
2009-06-18 12:30:00,8.58,8.62,8.58,8.62,68400.0,6.0936,6.122,6.0936,6.122,68400.0
2009-06-18 13:00:00,8.62,8.64,8.62,8.63,71200.0,6.122,6.1362,6.122,6.1291,71200.0
2009-06-18 13:30:00,8.63,8.63,8.6,8.61,76400.0,6.1291,6.1291,6.1078,6.1149,76400.0
2009-06-18 14:00:00,8.61,8.61,8.59,8.59,90800.0,6.1149,6.1149,6.1007,6.1007,90800.0
2009-06-18 14:30:00,8.6,8.6,8.59,8.6,101200.0,6.1078,6.1078,6.1007,6.1078,101200.0
2009-06-18 15:00:00,8.6,8.61,8.59,8.6,115200.0,6.1078,6.1149,6.1007,6.1078,115200.0
2009-06-18 15:30:00,8.6,8.61,8.58,8.58,304800.0,6.1078,6.1149,6.0936,6.0936,304800.0
2009-06-19 09:30:00,8.65,8.7,8.62,8.69,625200.0,6.1434,6.1789,6.122,6.1718,625200.0
2009-06-19 10:00:00,8.69,8.69,8.66,8.66,65200.0,6.1718,6.1718,6.1505,6.1505,65200.0
2009-06-19 10:30:00,8.66,8.66,8.64,8.66,51200.0,6.1505,6.1505,6.1362,6.1505,51200.0
2009-06-19 11:00:00,8.66,8.66,8.64,8.65,43200.0,6.1505,6.1505,6.1362,6.1434,43200.0
2009-06-19 11:30:00,8.64,8.65,8.62,8.65,40400.0,6.1362,6.1434,6.122,6.1434,40400.0
2009-06-19 12:00:00,8.65,8.65,8.63,8.63,62400.0,6.1434,6.1434,6.1291,6.1291,62400.0
2009-06-19 12:30:00,8.63,8.64,8.63,8.63,57600.0,6.1291,6.1362,6.1291,6.1291,57600.0
2009-06-19 13:00:00,8.62,8.62,8.6,8.6,35600.0,6.122,6.122,6.1078,6.1078,35600.0
2009-06-19 13:30:00,8.61,8.62,8.6,8.6,59600.0,6.1149,6.122,6.1078,6.1078,59600.0
2009-06-19 14:00:00,8.6,8.61,8.6,8.6,64800.0,6.1078,6.1149,6.1078,6.1078,64800.0
2009-06-19 14:30:00,8.6,8.61,8.6,8.61,79600.0,6.1078,6.1149,6.1078,6.1149,79600.0
2009-06-19 15:00:00,8.61,8.64,8.6,8.64,126000.0,6.1149,6.1362,6.1078,6.1362,126000.0
2009-06-19 15:30:00,8.64,8.64,8.61,8.61,290800.0,6.1362,6.1362,6.1149,6.1149,290800.0
2009-06-22 09:30:00,8.58,8.62,8.55,8.55,143200.0,6.0936,6.122,6.0723,6.0723,143200.0
2009-06-22 10:00:00,8.55,8.59,8.54,8.54,144800.0,6.0723,6.1007,6.0652,6.0652,144800.0
2009-06-22 10:30:00,8.54,8.55,8.52,8.52,106000.0,6.0652,6.0723,6.051,6.051,106000.0
2009-06-22 11:00:00,8.52,8.53,8.51,8.52,85600.0,6.051,6.0581,6.0439,6.051,85600.0
2009-06-22 11:30:00,8.52,8.53,8.49,8.49,127200.0,6.051,6.0581,6.0297,6.0297,127200.0
2009-06-22 12:00:00,8.49,8.5,8.48,8.48,56000.0,6.0297,6.0368,6.0226,6.0226,56000.0
2009-06-22 12:30:00,8.48,8.51,8.48,8.51,66000.0,6.0226,6.0439,6.0226,6.0439,66000.0
2009-06-22 13:00:00,8.5,8.5,8.47,8.48,77600.0,6.0368,6.0368,6.0155,6.0226,77600.0
2009-06-22 13:30:00,8.48,8.49,8.47,8.47,95600.0,6.0226,6.0297,6.0155,6.0155,95600.0
2009-06-22 14:00:00,8.47,8.47,8.45,8.45,213600.0,6.0155,6.0155,6.0013,6.0013,213600.0
2009-06-22 14:30:00,8.45,8.46,8.43,8.45,212000.0,6.0013,6.0084,5.9871,6.0013,212000.0
2009-06-22 15:00:00,8.45,8.48,8.45,8.47,358000.0,6.0013,6.0226,6.0013,6.0155,358000.0
2009-06-22 15:30:00,8.47,8.49,8.44,8.45,648800.0,6.0155,6.0297,5.9942,6.0013,648800.0
2009-06-23 09:30:00,8.49,8.54,8.42,8.54,226000.0,6.0297,6.0652,5.98,6.0652,226000.0
2009-06-23 10:00:00,8.54,8.55,8.51,8.52,143200.0,6.0652,6.0723,6.0439,6.051,143200.0
2009-06-23 10:30:00,8.53,8.55,8.52,8.55,221200.0,6.0581,6.0723,6.051,6.0723,221200.0
2009-06-23 11:00:00,8.55,8.57,8.54,8.56,85600.0,6.0723,6.0865,6.0652,6.0794,85600.0
2009-06-23 11:30:00,8.56,8.56,8.55,8.55,49200.0,6.0794,6.0794,6.0723,6.0723,49200.0
2009-06-23 12:00:00,8.55,8.55,8.53,8.53,55600.0,6.0723,6.0723,6.0581,6.0581,55600.0
2009-06-23 12:30:00,8.53,8.55,8.52,8.55,158800.0,6.0581,6.0723,6.051,6.0723,158800.0
2009-06-23 13:00:00,8.55,8.57,8.54,8.55,162400.0,6.0723,6.0865,6.0652,6.0723,162400.0
2009-06-23 13:30:00,8.55,8.56,8.54,8.54,156000.0,6.0723,6.0794,6.0652,6.0652,156000.0
2009-06-23 14:00:00,8.54,8.55,8.54,8.54,206800.0,6.0652,6.0723,6.0652,6.0652,206800.0
2009-06-23 14:30:00,8.54,8.55,8.53,8.54,145600.0,6.0652,6.0723,6.0581,6.0652,145600.0
2009-06-23 15:00:00,8.54,8.55,8.53,8.55,145600.0,6.0652,6.0723,6.0581,6.0723,145600.0
2009-06-23 15:30:00,8.54,8.55,8.53,8.53,278400.0,6.0652,6.0723,6.0581,6.0581,278400.0
2009-06-24 09:30:00,8.56,8.59,8.49,8.57,153200.0,6.0794,6.1007,6.0297,6.0865,153200.0
2009-06-24 10:00:00,8.56,8.58,8.55,8.55,101200.0,6.0794,6.0936,6.0723,6.0723,101200.0
2009-06-24 10:30:00,8.55,8.55,8.52,8.52,86000.0,6.0723,6.0723,6.051,6.051,86000.0
2009-06-24 11:00:00,8.52,8.54,8.52,8.54,69200.0,6.051,6.0652,6.051,6.0652,69200.0
2009-06-24 11:30:00,8.54,8.54,8.53,8.54,53600.0,6.0652,6.0652,6.0581,6.0652,53600.0
2009-06-24 12:00:00,8.54,8.54,8.52,8.53,45600.0,6.0652,6.0652,6.051,6.0581,45600.0
2009-06-24 12:30:00,8.53,8.53,8.52,8.52,49200.0,6.0581,6.0581,6.051,6.051,49200.0
2009-06-24 13:00:00,8.52,8.53,8.52,8.52,32400.0,6.051,6.0581,6.051,6.051,32400.0
2009-06-24 13:30:00,8.53,8.53,8.52,8.53,48400.0,6.0581,6.0581,6.051,6.0581,48400.0
2009-06-24 14:00:00,8.53,8.56,8.5,8.52,150800.0,6.0581,6.0794,6.0368,6.051,150800.0
2009-06-24 14:30:00,8.53,8.53,8.51,8.51,177200.0,6.0581,6.0581,6.0439,6.0439,177200.0
2009-06-24 15:00:00,8.51,8.53,8.49,8.52,231600.0,6.0439,6.0581,6.0297,6.051,231600.0
2009-06-24 15:30:00,8.52,8.56,8.51,8.53,308000.0,6.051,6.0794,6.0439,6.0581,308000.0
2009-06-25 09:30:00,8.48,8.51,8.42,8.43,158800.0,6.0226,6.0439,5.98,5.9871,158800.0
2009-06-25 10:00:00,8.44,8.49,8.43,8.47,158800.0,5.9942,6.0297,5.9871,6.0155,158800.0
2009-06-25 10:30:00,8.47,8.47,8.45,8.46,93600.0,6.0155,6.0155,6.0013,6.0084,93600.0
2009-06-25 11:00:00,8.46,8.5,8.46,8.5,63200.0,6.0084,6.0368,6.0084,6.0368,63200.0
2009-06-25 11:30:00,8.51,8.54,8.49,8.54,79600.0,6.0439,6.0652,6.0297,6.0652,79600.0
2009-06-25 12:00:00,8.54,8.58,8.54,8.58,61200.0,6.0652,6.0936,6.0652,6.0936,61200.0
2009-06-25 12:30:00,8.58,8.58,8.56,8.57,66800.0,6.0936,6.0936,6.0794,6.0865,66800.0
2009-06-25 13:00:00,8.57,8.6,8.57,8.58,134400.0,6.0865,6.1078,6.0865,6.0936,134400.0
2009-06-25 13:30:00,8.58,8.59,8.56,8.59,122000.0,6.0936,6.1007,6.0794,6.1007,122000.0
2009-06-25 14:00:00,8.58,8.59,8.55,8.58,109600.0,6.0936,6.1007,6.0723,6.0936,109600.0
2009-06-25 14:30:00,8.58,8.58,8.56,8.57,95200.0,6.0936,6.0936,6.0794,6.0865,95200.0
2009-06-25 15:00:00,8.57,8.6,8.56,8.59,295600.0,6.0865,6.1078,6.0794,6.1007,295600.0
2009-06-25 15:30:00,8.59,8.59,8.54,8.58,369200.0,6.1007,6.1007,6.0652,6.0936,369200.0
2009-06-26 09:30:00,8.55,8.56,8.52,8.52,94000.0,6.0723,6.0794,6.051,6.051,94000.0
2009-06-26 10:00:00,8.52,8.58,8.52,8.56,46400.0,6.051,6.0936,6.051,6.0794,46400.0
2009-06-26 10:30:00,8.56,8.56,8.53,8.54,51600.0,6.0794,6.0794,6.0581,6.0652,51600.0
2009-06-26 11:00:00,8.53,8.55,8.51,8.54,37200.0,6.0581,6.0723,6.0439,6.0652,37200.0
2009-06-26 11:30:00,8.54,8.58,8.53,8.57,76000.0,6.0652,6.0936,6.0581,6.0865,76000.0
2009-06-26 12:00:00,8.57,8.6,8.56,8.59,50800.0,6.0865,6.1078,6.0794,6.1007,50800.0
2009-06-26 12:30:00,8.59,8.61,8.58,8.59,40000.0,6.1007,6.1149,6.0936,6.1007,40000.0
2009-06-26 13:00:00,8.58,8.59,8.57,8.58,30800.0,6.0936,6.1007,6.0865,6.0936,30800.0
2009-06-26 13:30:00,8.58,8.6,8.56,8.58,64400.0,6.0936,6.1078,6.0794,6.0936,64400.0
2009-06-26 14:00:00,8.58,8.61,8.56,8.59,96800.0,6.0936,6.1149,6.0794,6.1007,96800.0
2009-06-26 14:30:00,8.58,8.6,8.58,8.59,82400.0,6.0936,6.1078,6.0936,6.1007,82400.0
2009-06-26 15:00:00,8.59,8.6,8.58,8.6,101200.0,6.1007,6.1078,6.0936,6.1078,101200.0
2009-06-26 15:30:00,8.6,8.68,8.58,8.61,674000.0,6.1078,6.1647,6.0936,6.1149,674000.0
2009-06-29 09:30:00,8.59,8.64,8.56,8.63,230800.0,6.1007,6.1362,6.0794,6.1291,230800.0
2009-06-29 10:00:00,8.63,8.66,8.62,8.66,155600.0,6.1291,6.1505,6.122,6.1505,155600.0
2009-06-29 10:30:00,8.66,8.7,8.66,8.69,94800.0,6.1505,6.1789,6.1505,6.1718,94800.0
2009-06-29 11:00:00,8.69,8.69,8.67,8.67,64400.0,6.1718,6.1718,6.1576,6.1576,64400.0
2009-06-29 11:30:00,8.67,8.68,8.65,8.68,46000.0,6.1576,6.1647,6.1434,6.1647,46000.0
2009-06-29 12:00:00,8.68,8.69,8.68,8.68,40400.0,6.1647,6.1718,6.1647,6.1647,40400.0
2009-06-29 12:30:00,8.68,8.69,8.67,8.67,48400.0,6.1647,6.1718,6.1576,6.1576,48400.0
2009-06-29 13:00:00,8.68,8.69,8.68,8.68,42400.0,6.1647,6.1718,6.1647,6.1647,42400.0
2009-06-29 13:30:00,8.68,8.69,8.68,8.68,44800.0,6.1647,6.1718,6.1647,6.1647,44800.0
2009-06-29 14:00:00,8.68,8.68,8.67,8.67,69600.0,6.1647,6.1647,6.1576,6.1576,69600.0
2009-06-29 14:30:00,8.67,8.67,8.66,8.66,107200.0,6.1576,6.1576,6.1505,6.1505,107200.0
2009-06-29 15:00:00,8.66,8.68,8.66,8.68,102800.0,6.1505,6.1647,6.1505,6.1647,102800.0
2009-06-29 15:30:00,8.68,8.71,8.68,8.71,347200.0,6.1647,6.186,6.1647,6.186,347200.0
2009-06-30 09:30:00,8.68,8.69,8.63,8.66,87600.0,6.1647,6.1718,6.1291,6.1505,87600.0
2009-06-30 10:00:00,8.66,8.66,8.58,8.59,178800.0,6.1505,6.1505,6.0936,6.1007,178800.0
2009-06-30 10:30:00,8.59,8.62,8.58,8.6,318000.0,6.1007,6.122,6.0936,6.1078,318000.0
2009-06-30 11:00:00,8.6,8.6,8.58,8.58,210000.0,6.1078,6.1078,6.0936,6.0936,210000.0
2009-06-30 11:30:00,8.58,8.59,8.55,8.56,286800.0,6.0936,6.1007,6.0723,6.0794,286800.0
2009-06-30 12:00:00,8.56,8.6,8.56,8.6,87200.0,6.0794,6.1078,6.0794,6.1078,87200.0
2009-06-30 12:30:00,8.6,8.62,8.6,8.62,95200.0,6.1078,6.122,6.1078,6.122,95200.0
2009-06-30 13:00:00,8.62,8.64,8.61,8.63,92000.0,6.122,6.1362,6.1149,6.1291,92000.0
2009-06-30 13:30:00,8.63,8.65,8.63,8.63,65200.0,6.1291,6.1434,6.1291,6.1291,65200.0
2009-06-30 14:00:00,8.63,8.66,8.63,8.65,81600.0,6.1291,6.1505,6.1291,6.1434,81600.0
2009-06-30 14:30:00,8.65,8.66,8.64,8.66,91200.0,6.1434,6.1505,6.1362,6.1505,91200.0
2009-06-30 15:00:00,8.66,8.67,8.65,8.65,131600.0,6.1505,6.1576,6.1434,6.1434,131600.0
2009-06-30 15:30:00,8.65,8.67,8.63,8.64,321600.0,6.1434,6.1576,6.1291,6.1362,321600.0
2009-07-01 09:30:00,8.65,8.81,8.65,8.81,100400.0,6.1434,6.257,6.1434,6.257,100400.0
2009-07-01 10:00:00,8.81,8.84,8.78,8.83,123200.0,6.257,6.2783,6.2357,6.2712,123200.0
2009-07-01 10:30:00,8.84,8.84,8.82,8.84,55200.0,6.2783,6.2783,6.2641,6.2783,55200.0
2009-07-01 11:00:00,8.84,8.85,8.83,8.85,74400.0,6.2783,6.2854,6.2712,6.2854,74400.0
2009-07-01 11:30:00,8.84,8.87,8.84,8.87,60400.0,6.2783,6.2996,6.2783,6.2996,60400.0
2009-07-01 12:00:00,8.86,8.87,8.85,8.87,66400.0,6.2925,6.2996,6.2854,6.2996,66400.0
2009-07-01 12:30:00,8.86,8.88,8.86,8.87,35600.0,6.2925,6.3067,6.2925,6.2996,35600.0
2009-07-01 13:00:00,8.87,8.88,8.86,8.88,59200.0,6.2996,6.3067,6.2925,6.3067,59200.0
2009-07-01 13:30:00,8.87,8.88,8.87,8.88,42000.0,6.2996,6.3067,6.2996,6.3067,42000.0
2009-07-01 14:00:00,8.88,8.88,8.86,8.87,68000.0,6.3067,6.3067,6.2925,6.2996,68000.0
2009-07-01 14:30:00,8.87,8.87,8.86,8.87,78400.0,6.2996,6.2996,6.2925,6.2996,78400.0
2009-07-01 15:00:00,8.87,8.88,8.86,8.87,108400.0,6.2996,6.3067,6.2925,6.2996,108400.0
2009-07-01 15:30:00,8.87,8.88,8.85,8.86,209200.0,6.2996,6.3067,6.2854,6.2925,209200.0
2009-07-02 09:30:00,8.81,8.81,8.67,8.68,106800.0,6.257,6.257,6.1576,6.1647,106800.0
2009-07-02 10:00:00,8.68,8.69,8.64,8.65,95600.0,6.1647,6.1718,6.1362,6.1434,95600.0
2009-07-02 10:30:00,8.65,8.66,8.6,8.65,142400.0,6.1434,6.1505,6.1078,6.1434,142400.0
2009-07-02 11:00:00,8.65,8.67,8.64,8.65,87200.0,6.1434,6.1576,6.1362,6.1434,87200.0
2009-07-02 11:30:00,8.65,8.68,8.65,8.67,89200.0,6.1434,6.1647,6.1434,6.1576,89200.0
2009-07-02 12:00:00,8.67,8.68,8.67,8.68,53600.0,6.1576,6.1647,6.1576,6.1647,53600.0
2009-07-02 12:30:00,8.68,8.68,8.67,8.68,44800.0,6.1647,6.1647,6.1576,6.1647,44800.0
2009-07-02 13:00:00,8.68,8.68,8.66,8.66,47600.0,6.1647,6.1647,6.1505,6.1505,47600.0
2009-07-02 13:30:00,8.66,8.67,8.65,8.67,78000.0,6.1505,6.1576,6.1434,6.1576,78000.0
2009-07-02 14:00:00,8.67,8.67,8.65,8.65,70800.0,6.1576,6.1576,6.1434,6.1434,70800.0
2009-07-02 14:30:00,8.66,8.66,8.65,8.65,68400.0,6.1505,6.1505,6.1434,6.1434,68400.0
2009-07-02 15:00:00,8.66,8.66,8.62,8.62,100400.0,6.1505,6.1505,6.122,6.122,100400.0
2009-07-02 15:30:00,8.62,8.63,8.6,8.6,256000.0,6.122,6.1291,6.1078,6.1078,256000.0
2009-07-06 09:30:00,8.58,8.63,8.57,8.63,77600.0,6.0936,6.1291,6.0865,6.1291,77600.0
2009-07-06 10:00:00,8.64,8.65,8.61,8.62,127600.0,6.1362,6.1434,6.1149,6.122,127600.0
2009-07-06 10:30:00,8.63,8.63,8.61,8.63,98000.0,6.1291,6.1291,6.1149,6.1291,98000.0
2009-07-06 11:00:00,8.63,8.63,8.6,8.61,232800.0,6.1291,6.1291,6.1078,6.1149,232800.0
2009-07-06 11:30:00,8.6,8.63,8.59,8.61,207200.0,6.1078,6.1291,6.1007,6.1149,207200.0
2009-07-06 12:00:00,8.61,8.62,8.61,8.61,56400.0,6.1149,6.122,6.1149,6.1149,56400.0
2009-07-06 12:30:00,8.61,8.64,8.61,8.64,106400.0,6.1149,6.1362,6.1149,6.1362,106400.0
2009-07-06 13:00:00,8.64,8.67,8.64,8.67,53600.0,6.1362,6.1576,6.1362,6.1576,53600.0
2009-07-06 13:30:00,8.67,8.67,8.66,8.67,49200.0,6.1576,6.1576,6.1505,6.1576,49200.0
2009-07-06 14:00:00,8.67,8.68,8.67,8.68,77200.0,6.1576,6.1647,6.1576,6.1647,77200.0
2009-07-06 14:30:00,8.68,8.69,8.67,8.67,41200.0,6.1647,6.1718,6.1576,6.1576,41200.0
2009-07-06 15:00:00,8.67,8.69,8.66,8.68,63600.0,6.1576,6.1718,6.1505,6.1647,63600.0
2009-07-06 15:30:00,8.68,8.7,8.66,8.69,214000.0,6.1647,6.1789,6.1505,6.1718,214000.0
2009-07-07 09:30:00,8.69,8.69,8.62,8.64,71200.0,6.1718,6.1718,6.122,6.1362,71200.0
2009-07-07 10:00:00,8.63,8.67,8.63,8.67,166400.0,6.1291,6.1576,6.1291,6.1576,166400.0
2009-07-07 10:30:00,8.67,8.74,8.67,8.74,288400.0,6.1576,6.2073,6.1576,6.2073,288400.0
2009-07-07 11:00:00,8.74,8.74,8.72,8.72,85200.0,6.2073,6.2073,6.1931,6.1931,85200.0
2009-07-07 11:30:00,8.72,8.74,8.72,8.74,90000.0,6.1931,6.2073,6.1931,6.2073,90000.0
2009-07-07 12:00:00,8.74,8.75,8.73,8.73,112000.0,6.2073,6.2144,6.2002,6.2002,112000.0
2009-07-07 12:30:00,8.73,8.73,8.71,8.72,32400.0,6.2002,6.2002,6.186,6.1931,32400.0
2009-07-07 13:00:00,8.72,8.73,8.71,8.72,51200.0,6.1931,6.2002,6.186,6.1931,51200.0
2009-07-07 13:30:00,8.72,8.72,8.71,8.71,42400.0,6.1931,6.1931,6.186,6.186,42400.0
2009-07-07 14:00:00,8.71,8.71,8.7,8.7,54400.0,6.186,6.186,6.1789,6.1789,54400.0
2009-07-07 14:30:00,8.7,8.71,8.69,8.69,164000.0,6.1789,6.186,6.1718,6.1718,164000.0
2009-07-07 15:00:00,8.69,8.69,8.67,8.68,109200.0,6.1718,6.1718,6.1576,6.1647,109200.0
2009-07-07 15:30:00,8.68,8.68,8.64,8.65,152800.0,6.1647,6.1647,6.1362,6.1434,152800.0
2009-07-08 09:30:00,8.68,8.69,8.6,8.61,112000.0,6.1647,6.1718,6.1078,6.1149,112000.0
2009-07-08 10:00:00,8.61,8.65,8.61,8.64,150800.0,6.1149,6.1434,6.1149,6.1362,150800.0
2009-07-08 10:30:00,8.64,8.65,8.63,8.63,138000.0,6.1362,6.1434,6.1291,6.1291,138000.0
2009-07-08 11:00:00,8.63,8.65,8.6,8.6,131600.0,6.1291,6.1434,6.1078,6.1078,131600.0
2009-07-08 11:30:00,8.61,8.61,8.57,8.57,163200.0,6.1149,6.1149,6.0865,6.0865,163200.0
2009-07-08 12:00:00,8.58,8.58,8.55,8.56,136000.0,6.0936,6.0936,6.0723,6.0794,136000.0
2009-07-08 12:30:00,8.56,8.56,8.54,8.55,197600.0,6.0794,6.0794,6.0652,6.0723,197600.0
2009-07-08 13:00:00,8.55,8.56,8.51,8.51,265600.0,6.0723,6.0794,6.0439,6.0439,265600.0
2009-07-08 13:30:00,8.51,8.52,8.5,8.5,136400.0,6.0439,6.051,6.0368,6.0368,136400.0
2009-07-08 14:00:00,8.5,8.53,8.49,8.49,207200.0,6.0368,6.0581,6.0297,6.0297,207200.0
2009-07-08 14:30:00,8.49,8.52,8.49,8.52,150800.0,6.0297,6.051,6.0297,6.051,150800.0
2009-07-08 15:00:00,8.52,8.53,8.5,8.52,194400.0,6.051,6.0581,6.0368,6.051,194400.0
2009-07-08 15:30:00,8.52,8.57,8.52,8.55,392000.0,6.051,6.0865,6.051,6.0723,392000.0
2009-07-09 09:30:00,8.55,8.56,8.47,8.49,95600.0,6.0723,6.0794,6.0155,6.0297,95600.0
2009-07-09 10:00:00,8.49,8.52,8.46,8.49,90400.0,6.0297,6.051,6.0084,6.0297,90400.0
2009-07-09 10:30:00,8.48,8.49,8.46,8.47,41600.0,6.0226,6.0297,6.0084,6.0155,41600.0
2009-07-09 11:00:00,8.47,8.47,8.43,8.46,54000.0,6.0155,6.0155,5.9871,6.0084,54000.0
2009-07-09 11:30:00,8.46,8.47,8.44,8.45,99200.0,6.0084,6.0155,5.9942,6.0013,99200.0
2009-07-09 12:00:00,8.45,8.47,8.45,8.46,99200.0,6.0013,6.0155,6.0013,6.0084,99200.0
2009-07-09 12:30:00,8.46,8.5,8.46,8.49,273600.0,6.0084,6.0368,6.0084,6.0297,273600.0
2009-07-09 13:00:00,8.49,8.52,8.48,8.52,137200.0,6.0297,6.051,6.0226,6.051,137200.0
2009-07-09 13:30:00,8.52,8.53,8.5,8.53,160000.0,6.051,6.0581,6.0368,6.0581,160000.0
2009-07-09 14:00:00,8.53,8.56,8.52,8.56,110800.0,6.0581,6.0794,6.051,6.0794,110800.0
2009-07-09 14:30:00,8.56,8.57,8.55,8.55,226800.0,6.0794,6.0865,6.0723,6.0723,226800.0
2009-07-09 15:00:00,8.55,8.55,8.5,8.52,159600.0,6.0723,6.0723,6.0368,6.051,159600.0
2009-07-09 15:30:00,8.51,8.53,8.49,8.52,304800.0,6.0439,6.0581,6.0297,6.051,304800.0
2009-07-10 09:30:00,8.52,8.9,8.51,8.6,120000.0,6.051,6.3209,6.0439,6.1078,120000.0
2009-07-10 10:00:00,8.61,8.65,8.6,8.63,216000.0,6.1149,6.1434,6.1078,6.1291,216000.0
2009-07-10 10:30:00,8.63,8.64,8.6,8.62,198800.0,6.1291,6.1362,6.1078,6.122,198800.0
2009-07-10 11:00:00,8.62,8.62,8.56,8.58,273600.0,6.122,6.122,6.0794,6.0936,273600.0
2009-07-10 11:30:00,8.58,8.58,8.54,8.54,151600.0,6.0936,6.0936,6.0652,6.0652,151600.0
2009-07-10 12:00:00,8.54,8.57,8.54,8.56,216000.0,6.0652,6.0865,6.0652,6.0794,216000.0
2009-07-10 12:30:00,8.56,8.58,8.56,8.58,158000.0,6.0794,6.0936,6.0794,6.0936,158000.0
2009-07-10 13:00:00,8.58,8.6,8.57,8.59,134800.0,6.0936,6.1078,6.0865,6.1007,134800.0
2009-07-10 13:30:00,8.59,8.62,8.59,8.61,129200.0,6.1007,6.122,6.1007,6.1149,129200.0
2009-07-10 14:00:00,8.61,8.62,8.6,8.61,117600.0,6.1149,6.122,6.1078,6.1149,117600.0
2009-07-10 14:30:00,8.61,8.63,8.61,8.62,121200.0,6.1149,6.1291,6.1149,6.122,121200.0
2009-07-10 15:00:00,8.62,8.64,8.61,8.62,183600.0,6.122,6.1362,6.1149,6.122,183600.0
2009-07-10 15:30:00,8.62,8.64,8.6,8.61,458800.0,6.122,6.1362,6.1078,6.1149,458800.0
2009-07-13 09:30:00,8.68,8.7,8.62,8.62,65600.0,6.1647,6.1789,6.122,6.122,65600.0
2009-07-13 10:00:00,8.62,8.62,8.56,8.58,155200.0,6.122,6.122,6.0794,6.0936,155200.0
2009-07-13 10:30:00,8.58,8.65,8.58,8.65,151200.0,6.0936,6.1434,6.0936,6.1434,151200.0
2009-07-13 11:00:00,8.65,8.66,8.64,8.65,78800.0,6.1434,6.1505,6.1362,6.1434,78800.0
2009-07-13 11:30:00,8.64,8.69,8.64,8.68,70000.0,6.1362,6.1718,6.1362,6.1647,70000.0
2009-07-13 12:00:00,8.68,8.69,8.68,8.69,33200.0,6.1647,6.1718,6.1647,6.1718,33200.0
2009-07-13 12:30:00,8.69,8.69,8.68,8.68,33200.0,6.1718,6.1718,6.1647,6.1647,33200.0
2009-07-13 13:00:00,8.68,8.7,8.68,8.69,42800.0,6.1647,6.1789,6.1647,6.1718,42800.0
2009-07-13 13:30:00,8.69,8.69,8.68,8.68,35200.0,6.1718,6.1718,6.1647,6.1647,35200.0
2009-07-13 14:00:00,8.68,8.69,8.68,8.69,46800.0,6.1647,6.1718,6.1647,6.1718,46800.0
2009-07-13 14:30:00,8.69,8.69,8.66,8.66,90000.0,6.1718,6.1718,6.1505,6.1505,90000.0
2009-07-13 15:00:00,8.66,8.68,8.65,8.65,108400.0,6.1505,6.1647,6.1434,6.1434,108400.0
2009-07-13 15:30:00,8.65,8.67,8.65,8.66,192800.0,6.1434,6.1576,6.1434,6.1505,192800.0
2009-07-14 09:30:00,8.69,8.69,8.59,8.61,109200.0,6.1718,6.1718,6.1007,6.1149,109200.0
2009-07-14 10:00:00,8.62,8.63,8.58,8.59,127600.0,6.122,6.1291,6.0936,6.1007,127600.0
2009-07-14 10:30:00,8.58,8.6,8.58,8.58,69200.0,6.0936,6.1078,6.0936,6.0936,69200.0
2009-07-14 11:00:00,8.58,8.6,8.57,8.58,125200.0,6.0936,6.1078,6.0865,6.0936,125200.0
2009-07-14 11:30:00,8.58,8.6,8.57,8.6,140000.0,6.0936,6.1078,6.0865,6.1078,140000.0
2009-07-14 12:00:00,8.6,8.61,8.59,8.61,137200.0,6.1078,6.1149,6.1007,6.1149,137200.0
2009-07-14 12:30:00,8.61,8.63,8.6,8.63,152800.0,6.1149,6.1291,6.1078,6.1291,152800.0
2009-07-14 13:00:00,8.63,8.64,8.61,8.62,170400.0,6.1291,6.1362,6.1149,6.122,170400.0
2009-07-14 13:30:00,8.62,8.63,8.61,8.62,315200.0,6.122,6.1291,6.1149,6.122,315200.0
2009-07-14 14:00:00,8.62,8.64,8.61,8.63,115600.0,6.122,6.1362,6.1149,6.1291,115600.0
2009-07-14 14:30:00,8.63,8.66,8.62,8.63,201600.0,6.1291,6.1505,6.122,6.1291,201600.0
2009-07-14 15:00:00,8.63,8.64,8.62,8.62,178800.0,6.1291,6.1362,6.122,6.122,178800.0
2009-07-14 15:30:00,8.63,8.64,8.61,8.63,307200.0,6.1291,6.1362,6.1149,6.1291,307200.0
2009-07-15 09:30:00,8.66,8.66,8.6,8.62,120400.0,6.1841,6.1841,6.1413,6.1556,120400.0
2009-07-15 10:00:00,8.62,8.63,8.6,8.63,132400.0,6.1556,6.1627,6.1413,6.1627,132400.0
2009-07-15 10:30:00,8.63,8.64,8.62,8.63,224800.0,6.1627,6.1698,6.1556,6.1627,224800.0
2009-07-15 11:00:00,8.63,8.63,8.62,8.63,81200.0,6.1627,6.1627,6.1556,6.1627,81200.0
2009-07-15 11:30:00,8.62,8.63,8.61,8.62,99600.0,6.1556,6.1627,6.1484,6.1556,99600.0
2009-07-15 12:00:00,8.62,8.63,8.62,8.63,64400.0,6.1556,6.1627,6.1556,6.1627,64400.0
2009-07-15 12:30:00,8.63,8.63,8.61,8.61,79600.0,6.1627,6.1627,6.1484,6.1484,79600.0
2009-07-15 13:00:00,8.61,8.63,8.61,8.63,62000.0,6.1484,6.1627,6.1484,6.1627,62000.0
2009-07-15 13:30:00,8.63,8.63,8.62,8.62,68800.0,6.1627,6.1627,6.1556,6.1556,68800.0
2009-07-15 14:00:00,8.62,8.63,8.61,8.61,114000.0,6.1556,6.1627,6.1484,6.1484,114000.0
2009-07-15 14:30:00,8.61,8.63,8.61,8.63,147600.0,6.1484,6.1627,6.1484,6.1627,147600.0
2009-07-15 15:00:00,8.63,8.63,8.61,8.62,456800.0,6.1627,6.1627,6.1484,6.1556,456800.0
2009-07-15 15:30:00,8.62,8.68,8.62,8.67,744800.0,6.1556,6.1984,6.1556,6.1913,744800.0
2009-07-16 09:30:00,8.68,8.77,8.67,8.74,136000.0,6.1984,6.2627,6.1913,6.2413,136000.0
2009-07-16 10:00:00,8.74,8.76,8.71,8.76,101600.0,6.2413,6.2555,6.2198,6.2555,101600.0
2009-07-16 10:30:00,8.76,8.79,8.75,8.75,118800.0,6.2555,6.277,6.2484,6.2484,118800.0
2009-07-16 11:00:00,8.74,8.77,8.74,8.74,67200.0,6.2413,6.2627,6.2413,6.2413,67200.0
2009-07-16 11:30:00,8.74,8.76,8.73,8.76,42800.0,6.2413,6.2555,6.2341,6.2555,42800.0
2009-07-16 12:00:00,8.76,8.76,8.74,8.74,42400.0,6.2555,6.2555,6.2413,6.2413,42400.0
2009-07-16 12:30:00,8.74,8.74,8.72,8.72,36400.0,6.2413,6.2413,6.227,6.227,36400.0
2009-07-16 13:00:00,8.72,8.73,8.71,8.72,57200.0,6.227,6.2341,6.2198,6.227,57200.0
2009-07-16 13:30:00,8.72,8.74,8.72,8.74,70000.0,6.227,6.2413,6.227,6.2413,70000.0
2009-07-16 14:00:00,8.73,8.76,8.72,8.74,122800.0,6.2341,6.2555,6.227,6.2413,122800.0
2009-07-16 14:30:00,8.74,8.77,8.74,8.76,166800.0,6.2413,6.2627,6.2413,6.2555,166800.0
2009-07-16 15:00:00,8.76,8.77,8.74,8.77,89200.0,6.2555,6.2627,6.2413,6.2627,89200.0
2009-07-16 15:30:00,8.77,8.79,8.75,8.78,363200.0,6.2627,6.277,6.2484,6.2698,363200.0
2009-07-17 09:30:00,8.78,8.78,8.68,8.71,270000.0,6.2698,6.2698,6.1984,6.2198,270000.0
2009-07-17 10:00:00,8.7,8.72,8.68,8.69,98400.0,6.2127,6.227,6.1984,6.2056,98400.0
2009-07-17 10:30:00,8.69,8.71,8.68,8.7,104400.0,6.2056,6.2198,6.1984,6.2127,104400.0
2009-07-17 11:00:00,8.7,8.72,8.69,8.7,92400.0,6.2127,6.227,6.2056,6.2127,92400.0
2009-07-17 11:30:00,8.7,8.7,8.66,8.66,119200.0,6.2127,6.2127,6.1841,6.1841,119200.0
2009-07-17 12:00:00,8.66,8.69,8.66,8.66,99200.0,6.1841,6.2056,6.1841,6.1841,99200.0
2009-07-17 12:30:00,8.66,8.67,8.64,8.65,74400.0,6.1841,6.1913,6.1698,6.177,74400.0
2009-07-17 13:00:00,8.65,8.66,8.64,8.64,51200.0,6.177,6.1841,6.1698,6.1698,51200.0
2009-07-17 13:30:00,8.64,8.67,8.64,8.64,90000.0,6.1698,6.1913,6.1698,6.1698,90000.0
2009-07-17 14:00:00,8.64,8.65,8.63,8.65,91600.0,6.1698,6.177,6.1627,6.177,91600.0
2009-07-17 14:30:00,8.65,8.67,8.65,8.66,77200.0,6.177,6.1913,6.177,6.1841,77200.0
2009-07-17 15:00:00,8.66,8.67,8.66,8.66,72800.0,6.1841,6.1913,6.1841,6.1841,72800.0
2009-07-17 15:30:00,8.66,8.66,8.64,8.65,338400.0,6.1841,6.1841,6.1698,6.177,338400.0
2009-07-20 09:30:00,8.66,8.69,8.61,8.63,229200.0,6.1841,6.2056,6.1484,6.1627,229200.0
2009-07-20 10:00:00,8.62,8.69,8.62,8.66,199200.0,6.1556,6.2056,6.1556,6.1841,199200.0
2009-07-20 10:30:00,8.67,8.7,8.63,8.7,133200.0,6.1913,6.2127,6.1627,6.2127,133200.0
2009-07-20 11:00:00,8.7,8.74,8.69,8.73,216800.0,6.2127,6.2413,6.2056,6.2341,216800.0
2009-07-20 11:30:00,8.73,8.75,8.73,8.75,97600.0,6.2341,6.2484,6.2341,6.2484,97600.0
2009-07-20 12:00:00,8.75,8.78,8.75,8.78,155600.0,6.2484,6.2698,6.2484,6.2698,155600.0
2009-07-20 12:30:00,8.78,8.81,8.77,8.81,165600.0,6.2698,6.2912,6.2627,6.2912,165600.0
2009-07-20 13:00:00,8.81,8.82,8.8,8.8,139200.0,6.2912,6.2984,6.2841,6.2841,139200.0
2009-07-20 13:30:00,8.8,8.81,8.79,8.8,190000.0,6.2841,6.2912,6.277,6.2841,190000.0
2009-07-20 14:00:00,8.8,8.81,8.79,8.8,146400.0,6.2841,6.2912,6.277,6.2841,146400.0
2009-07-20 14:30:00,8.79,8.8,8.78,8.78,124800.0,6.277,6.2841,6.2698,6.2698,124800.0
2009-07-20 15:00:00,8.78,8.81,8.78,8.79,164800.0,6.2698,6.2912,6.2698,6.277,164800.0
2009-07-20 15:30:00,8.79,8.81,8.78,8.8,399200.0,6.277,6.2912,6.2698,6.2841,399200.0
2009-07-21 09:30:00,8.85,8.91,8.83,8.84,138000.0,6.3198,6.3627,6.3055,6.3127,138000.0
2009-07-21 10:00:00,8.83,8.83,8.79,8.81,109600.0,6.3055,6.3055,6.277,6.2912,109600.0
2009-07-21 10:30:00,8.81,8.82,8.76,8.77,120000.0,6.2912,6.2984,6.2555,6.2627,120000.0
2009-07-21 11:00:00,8.78,8.78,8.74,8.76,98000.0,6.2698,6.2698,6.2413,6.2555,98000.0
2009-07-21 11:30:00,8.76,8.77,8.74,8.76,99200.0,6.2555,6.2627,6.2413,6.2555,99200.0
2009-07-21 12:00:00,8.76,8.76,8.74,8.75,102800.0,6.2555,6.2555,6.2413,6.2484,102800.0
2009-07-21 12:30:00,8.75,8.75,8.73,8.74,97600.0,6.2484,6.2484,6.2341,6.2413,97600.0
2009-07-21 13:00:00,8.74,8.77,8.72,8.77,124400.0,6.2413,6.2627,6.227,6.2627,124400.0
2009-07-21 13:30:00,8.77,8.78,8.75,8.75,102800.0,6.2627,6.2698,6.2484,6.2484,102800.0
2009-07-21 14:00:00,8.76,8.77,8.74,8.75,87600.0,6.2555,6.2627,6.2413,6.2484,87600.0
2009-07-21 14:30:00,8.75,8.78,8.75,8.76,110800.0,6.2484,6.2698,6.2484,6.2555,110800.0
2009-07-21 15:00:00,8.77,8.78,8.76,8.77,108400.0,6.2627,6.2698,6.2555,6.2627,108400.0
2009-07-21 15:30:00,8.77,8.79,8.76,8.79,320000.0,6.2627,6.277,6.2555,6.277,320000.0
2009-07-22 09:30:00,8.78,8.87,8.78,8.86,130800.0,6.2698,6.3341,6.2698,6.327,130800.0
2009-07-22 10:00:00,8.86,8.88,8.84,8.84,98000.0,6.327,6.3412,6.3127,6.3127,98000.0
2009-07-22 10:30:00,8.84,8.86,8.84,8.86,58000.0,6.3127,6.327,6.3127,6.327,58000.0
2009-07-22 11:00:00,8.86,8.87,8.83,8.84,59600.0,6.327,6.3341,6.3055,6.3127,59600.0
2009-07-22 11:30:00,8.84,8.85,8.83,8.84,41600.0,6.3127,6.3198,6.3055,6.3127,41600.0
2009-07-22 12:00:00,8.84,8.87,8.83,8.87,63600.0,6.3127,6.3341,6.3055,6.3341,63600.0
2009-07-22 12:30:00,8.87,8.89,8.86,8.86,83200.0,6.3341,6.3484,6.327,6.327,83200.0
2009-07-22 13:00:00,8.86,8.88,8.85,8.86,63600.0,6.327,6.3412,6.3198,6.327,63600.0
2009-07-22 13:30:00,8.86,8.87,8.85,8.87,68000.0,6.327,6.3341,6.3198,6.3341,68000.0
2009-07-22 14:00:00,8.87,8.87,8.83,8.84,80400.0,6.3341,6.3341,6.3055,6.3127,80400.0
2009-07-22 14:30:00,8.84,8.86,8.84,8.85,72800.0,6.3127,6.327,6.3127,6.3198,72800.0
2009-07-22 15:00:00,8.85,8.85,8.82,8.83,110400.0,6.3198,6.3198,6.2984,6.3055,110400.0
2009-07-22 15:30:00,8.83,8.83,8.8,8.83,350800.0,6.3055,6.3055,6.2841,6.3055,350800.0
2009-07-23 09:30:00,8.83,8.95,8.81,8.94,112800.0,6.3055,6.3912,6.2912,6.3841,112800.0
2009-07-23 10:00:00,8.94,8.96,8.92,8.95,87600.0,6.3841,6.3984,6.3698,6.3912,87600.0
2009-07-23 10:30:00,8.96,9.03,8.95,9.03,187600.0,6.3984,6.4483,6.3912,6.4483,187600.0
2009-07-23 11:00:00,9.02,9.05,9.01,9.04,152400.0,6.4412,6.4626,6.4341,6.4555,152400.0
2009-07-23 11:30:00,9.04,9.06,9.03,9.03,103200.0,6.4555,6.4698,6.4483,6.4483,103200.0
2009-07-23 12:00:00,9.03,9.08,9.03,9.08,150800.0,6.4483,6.4841,6.4483,6.4841,150800.0
2009-07-23 12:30:00,9.08,9.09,9.06,9.09,129200.0,6.4841,6.4912,6.4698,6.4912,129200.0
2009-07-23 13:00:00,9.09,9.09,9.06,9.08,106000.0,6.4912,6.4912,6.4698,6.4841,106000.0
2009-07-23 13:30:00,9.09,9.09,9.06,9.06,66800.0,6.4912,6.4912,6.4698,6.4698,66800.0
2009-07-23 14:00:00,9.06,9.07,9.06,9.06,116400.0,6.4698,6.4769,6.4698,6.4698,116400.0
2009-07-23 14:30:00,9.06,9.06,9.05,9.06,118400.0,6.4698,6.4698,6.4626,6.4698,118400.0
2009-07-23 15:00:00,9.05,9.06,9.03,9.05,216400.0,6.4626,6.4698,6.4483,6.4626,216400.0
2009-07-23 15:30:00,9.05,9.05,8.98,9.0,363600.0,6.4626,6.4626,6.4126,6.4269,363600.0
2009-07-24 09:30:00,9.0,9.03,8.96,9.0,48800.0,6.4269,6.4483,6.3984,6.4269,48800.0
2009-07-24 10:00:00,9.01,9.02,8.97,8.98,44800.0,6.4341,6.4412,6.4055,6.4126,44800.0
2009-07-24 10:30:00,8.97,8.98,8.92,8.92,75200.0,6.4055,6.4126,6.3698,6.3698,75200.0
2009-07-24 11:00:00,8.92,8.96,8.92,8.96,51600.0,6.3698,6.3984,6.3698,6.3984,51600.0
2009-07-24 11:30:00,8.96,8.96,8.92,8.93,75200.0,6.3984,6.3984,6.3698,6.3769,75200.0
2009-07-24 12:00:00,8.94,8.96,8.93,8.95,14800.0,6.3841,6.3984,6.3769,6.3912,14800.0
2009-07-24 12:30:00,8.95,8.96,8.95,8.95,29200.0,6.3912,6.3984,6.3912,6.3912,29200.0
2009-07-24 13:00:00,8.96,8.96,8.94,8.94,26000.0,6.3984,6.3984,6.3841,6.3841,26000.0
2009-07-24 13:30:00,8.95,8.97,8.94,8.96,36000.0,6.3912,6.4055,6.3841,6.3984,36000.0
2009-07-24 14:00:00,8.96,8.98,8.95,8.97,81200.0,6.3984,6.4126,6.3912,6.4055,81200.0
2009-07-24 14:30:00,8.97,8.97,8.95,8.96,46000.0,6.4055,6.4055,6.3912,6.3984,46000.0
2009-07-24 15:00:00,8.96,8.97,8.96,8.97,48400.0,6.3984,6.4055,6.3984,6.4055,48400.0
2009-07-24 15:30:00,8.97,8.98,8.96,8.97,146400.0,6.4055,6.4126,6.3984,6.4055,146400.0
2009-07-27 09:30:00,8.96,9.01,8.92,8.95,52000.0,6.3984,6.4341,6.3698,6.3912,52000.0
2009-07-27 10:00:00,8.95,8.97,8.88,8.88,104000.0,6.3912,6.4055,6.3412,6.3412,104000.0
2009-07-27 10:30:00,8.88,8.9,8.87,8.89,60800.0,6.3412,6.3555,6.3341,6.3484,60800.0
2009-07-27 11:00:00,8.89,8.92,8.89,8.92,33200.0,6.3484,6.3698,6.3484,6.3698,33200.0
2009-07-27 11:30:00,8.91,8.94,8.91,8.94,80800.0,6.3627,6.3841,6.3627,6.3841,80800.0
2009-07-27 12:00:00,8.94,8.94,8.9,8.93,70000.0,6.3841,6.3841,6.3555,6.3769,70000.0
2009-07-27 12:30:00,8.93,8.93,8.92,8.93,31600.0,6.3769,6.3769,6.3698,6.3769,31600.0
2009-07-27 13:00:00,8.93,8.93,8.91,8.92,23600.0,6.3769,6.3769,6.3627,6.3698,23600.0
2009-07-27 13:30:00,8.91,8.94,8.91,8.93,44400.0,6.3627,6.3841,6.3627,6.3769,44400.0
2009-07-27 14:00:00,8.93,8.94,8.92,8.93,22800.0,6.3769,6.3841,6.3698,6.3769,22800.0
2009-07-27 14:30:00,8.93,8.95,8.93,8.95,41600.0,6.3769,6.3912,6.3769,6.3912,41600.0
2009-07-27 15:00:00,8.95,8.95,8.93,8.95,49600.0,6.3912,6.3912,6.3769,6.3912,49600.0
2009-07-27 15:30:00,8.95,8.98,8.94,8.98,120400.0,6.3912,6.4126,6.3841,6.4126,120400.0
2009-07-28 09:30:00,8.97,8.99,8.94,8.99,33200.0,6.4055,6.4198,6.3841,6.4198,33200.0
2009-07-28 10:00:00,8.98,8.98,8.92,8.93,58400.0,6.4126,6.4126,6.3698,6.3769,58400.0
2009-07-28 10:30:00,8.93,8.94,8.91,8.92,63200.0,6.3769,6.3841,6.3627,6.3698,63200.0
2009-07-28 11:00:00,8.92,8.92,8.9,8.91,74400.0,6.3698,6.3698,6.3555,6.3627,74400.0
2009-07-28 11:30:00,8.91,8.94,8.9,8.94,42800.0,6.3627,6.3841,6.3555,6.3841,42800.0
2009-07-28 12:00:00,8.94,8.95,8.93,8.95,41600.0,6.3841,6.3912,6.3769,6.3912,41600.0
2009-07-28 12:30:00,8.96,8.97,8.96,8.97,59200.0,6.3984,6.4055,6.3984,6.4055,59200.0
2009-07-28 13:00:00,8.97,8.98,8.96,8.98,37200.0,6.4055,6.4126,6.3984,6.4126,37200.0
2009-07-28 13:30:00,8.99,8.99,8.95,8.98,61200.0,6.4198,6.4198,6.3912,6.4126,61200.0
2009-07-28 14:00:00,8.98,8.98,8.96,8.97,70000.0,6.4126,6.4126,6.3984,6.4055,70000.0
2009-07-28 14:30:00,8.98,9.0,8.97,8.97,86400.0,6.4126,6.4269,6.4055,6.4055,86400.0
2009-07-28 15:00:00,8.97,8.99,8.97,8.97,86800.0,6.4055,6.4198,6.4055,6.4055,86800.0
2009-07-28 15:30:00,8.97,9.01,8.97,9.01,246800.0,6.4055,6.4341,6.4055,6.4341,246800.0
2009-07-29 09:30:00,8.99,9.03,8.95,9.03,93200.0,6.4198,6.4483,6.3912,6.4483,93200.0
2009-07-29 10:00:00,9.02,9.05,8.98,9.0,74800.0,6.4412,6.4626,6.4126,6.4269,74800.0
2009-07-29 10:30:00,8.99,9.0,8.96,8.96,130800.0,6.4198,6.4269,6.3984,6.3984,130800.0
2009-07-29 11:00:00,8.96,8.96,8.9,8.92,108800.0,6.3984,6.3984,6.3555,6.3698,108800.0
2009-07-29 11:30:00,8.92,8.96,8.9,8.96,90800.0,6.3698,6.3984,6.3555,6.3984,90800.0
2009-07-29 12:00:00,8.96,9.0,8.96,9.0,119600.0,6.3984,6.4269,6.3984,6.4269,119600.0
2009-07-29 12:30:00,9.0,9.02,8.98,9.0,59200.0,6.4269,6.4412,6.4126,6.4269,59200.0
2009-07-29 13:00:00,9.0,9.0,8.96,8.97,105600.0,6.4269,6.4269,6.3984,6.4055,105600.0
2009-07-29 13:30:00,8.97,9.0,8.96,8.99,117200.0,6.4055,6.4269,6.3984,6.4198,117200.0
2009-07-29 14:00:00,8.99,9.01,8.97,9.01,144000.0,6.4198,6.4341,6.4055,6.4341,144000.0
2009-07-29 14:30:00,9.02,9.02,8.98,8.99,86400.0,6.4412,6.4412,6.4126,6.4198,86400.0
2009-07-29 15:00:00,8.99,9.02,8.99,9.01,126400.0,6.4198,6.4412,6.4198,6.4341,126400.0
2009-07-29 15:30:00,9.01,9.03,9.0,9.02,240400.0,6.4341,6.4483,6.4269,6.4412,240400.0
2009-07-30 09:30:00,9.07,9.13,9.01,9.06,246000.0,6.4769,6.5198,6.4341,6.4698,246000.0
2009-07-30 10:00:00,9.07,9.11,9.05,9.09,82800.0,6.4769,6.5055,6.4626,6.4912,82800.0
2009-07-30 10:30:00,9.08,9.1,9.06,9.09,119200.0,6.4841,6.4983,6.4698,6.4912,119200.0
2009-07-30 11:00:00,9.09,9.11,9.06,9.1,185200.0,6.4912,6.5055,6.4698,6.4983,185200.0
2009-07-30 11:30:00,9.1,9.13,9.1,9.11,130400.0,6.4983,6.5198,6.4983,6.5055,130400.0
2009-07-30 12:00:00,9.11,9.12,9.1,9.11,198800.0,6.5055,6.5126,6.4983,6.5055,198800.0
2009-07-30 12:30:00,9.11,9.12,9.1,9.1,119200.0,6.5055,6.5126,6.4983,6.4983,119200.0
2009-07-30 13:00:00,9.1,9.13,9.1,9.12,172400.0,6.4983,6.5198,6.4983,6.5126,172400.0
2009-07-30 13:30:00,9.11,9.13,9.09,9.09,117200.0,6.5055,6.5198,6.4912,6.4912,117200.0
2009-07-30 14:00:00,9.09,9.11,9.08,9.1,194000.0,6.4912,6.5055,6.4841,6.4983,194000.0
2009-07-30 14:30:00,9.1,9.11,9.09,9.09,141200.0,6.4983,6.5055,6.4912,6.4912,141200.0
2009-07-30 15:00:00,9.09,9.12,9.09,9.1,149600.0,6.4912,6.5126,6.4912,6.4983,149600.0
2009-07-30 15:30:00,9.1,9.1,9.03,9.05,443600.0,6.4983,6.4983,6.4483,6.4626,443600.0
2009-07-31 09:30:00,9.01,9.1,8.99,9.06,112400.0,6.4341,6.4983,6.4198,6.4698,112400.0
2009-07-31 10:00:00,9.06,9.06,9.0,9.05,66400.0,6.4698,6.4698,6.4269,6.4626,66400.0
2009-07-31 10:30:00,9.05,9.06,9.03,9.04,35200.0,6.4626,6.4698,6.4483,6.4555,35200.0
2009-07-31 11:00:00,9.04,9.06,9.03,9.05,72400.0,6.4555,6.4698,6.4483,6.4626,72400.0
2009-07-31 11:30:00,9.04,9.07,9.03,9.06,36000.0,6.4555,6.4769,6.4483,6.4698,36000.0
2009-07-31 12:00:00,9.05,9.06,9.01,9.04,74400.0,6.4626,6.4698,6.4341,6.4555,74400.0
2009-07-31 12:30:00,9.04,9.04,9.01,9.04,41600.0,6.4555,6.4555,6.4341,6.4555,41600.0
2009-07-31 13:00:00,9.03,9.06,9.02,9.05,121600.0,6.4483,6.4698,6.4412,6.4626,121600.0
2009-07-31 13:30:00,9.05,9.06,9.04,9.05,48400.0,6.4626,6.4698,6.4555,6.4626,48400.0
2009-07-31 14:00:00,9.05,9.08,9.04,9.05,79600.0,6.4626,6.4841,6.4555,6.4626,79600.0
2009-07-31 14:30:00,9.06,9.06,9.01,9.04,129600.0,6.4698,6.4698,6.4341,6.4555,129600.0
2009-07-31 15:00:00,9.04,9.06,9.03,9.04,109200.0,6.4555,6.4698,6.4483,6.4555,109200.0
2009-07-31 15:30:00,9.04,9.04,8.97,8.99,544400.0,6.4555,6.4555,6.4055,6.4198,544400.0
2009-08-03 09:30:00,8.97,8.98,8.88,8.93,206800.0,6.4055,6.4126,6.3412,6.3769,206800.0
2009-08-03 10:00:00,8.93,8.99,8.92,8.98,152000.0,6.3769,6.4198,6.3698,6.4126,152000.0
2009-08-03 10:30:00,8.98,9.0,8.93,8.93,99600.0,6.4126,6.4269,6.3769,6.3769,99600.0
2009-08-03 11:00:00,8.93,8.97,8.93,8.94,86800.0,6.3769,6.4055,6.3769,6.3841,86800.0
2009-08-03 11:30:00,8.94,8.99,8.93,8.99,102000.0,6.3841,6.4198,6.3769,6.4198,102000.0
2009-08-03 12:00:00,8.98,8.98,8.95,8.96,44400.0,6.4126,6.4126,6.3912,6.3984,44400.0
2009-08-03 12:30:00,8.96,8.97,8.94,8.97,82800.0,6.3984,6.4055,6.3841,6.4055,82800.0
2009-08-03 13:00:00,8.97,8.99,8.97,8.99,83600.0,6.4055,6.4198,6.4055,6.4198,83600.0
2009-08-03 13:30:00,8.99,9.01,8.99,9.0,86800.0,6.4198,6.4341,6.4198,6.4269,86800.0
2009-08-03 14:00:00,9.0,9.03,9.0,9.02,93600.0,6.4269,6.4483,6.4269,6.4412,93600.0
2009-08-03 14:30:00,9.01,9.02,9.0,9.01,80400.0,6.4341,6.4412,6.4269,6.4341,80400.0
2009-08-03 15:00:00,9.0,9.03,9.0,9.02,101200.0,6.4269,6.4483,6.4269,6.4412,101200.0
2009-08-03 15:30:00,9.02,9.03,8.99,9.02,214800.0,6.4412,6.4483,6.4198,6.4412,214800.0
2009-08-04 09:30:00,9.05,9.11,9.01,9.1,102400.0,6.4626,6.5055,6.4341,6.4983,102400.0
2009-08-04 10:00:00,9.11,9.13,9.06,9.06,161200.0,6.5055,6.5198,6.4698,6.4698,161200.0
2009-08-04 10:30:00,9.07,9.1,9.06,9.07,114800.0,6.4769,6.4983,6.4698,6.4769,114800.0
2009-08-04 11:00:00,9.07,9.12,9.07,9.1,138800.0,6.4769,6.5126,6.4769,6.4983,138800.0
2009-08-04 11:30:00,9.1,9.12,9.07,9.1,81600.0,6.4983,6.5126,6.4769,6.4983,81600.0
2009-08-04 12:00:00,9.1,9.11,9.09,9.09,65200.0,6.4983,6.5055,6.4912,6.4912,65200.0
2009-08-04 12:30:00,9.09,9.12,9.09,9.11,68800.0,6.4912,6.5126,6.4912,6.5055,68800.0
2009-08-04 13:00:00,9.11,9.11,9.08,9.09,59200.0,6.5055,6.5055,6.4841,6.4912,59200.0
2009-08-04 13:30:00,9.1,9.1,9.08,9.08,51200.0,6.4983,6.4983,6.4841,6.4841,51200.0
2009-08-04 14:00:00,9.09,9.11,9.08,9.1,87200.0,6.4912,6.5055,6.4841,6.4983,87200.0
2009-08-04 14:30:00,9.1,9.11,9.08,9.08,56400.0,6.4983,6.5055,6.4841,6.4841,56400.0
2009-08-04 15:00:00,9.08,9.09,9.07,9.08,70000.0,6.4841,6.4912,6.4769,6.4841,70000.0
2009-08-04 15:30:00,9.07,9.08,9.06,9.08,160800.0,6.4769,6.4841,6.4698,6.4841,160800.0
2009-08-05 09:30:00,9.08,9.11,8.92,8.97,136400.0,6.4841,6.5055,6.3698,6.4055,136400.0
2009-08-05 10:00:00,8.97,9.01,8.94,9.0,102400.0,6.4055,6.4341,6.3841,6.4269,102400.0
2009-08-05 10:30:00,9.0,9.0,8.96,8.99,53600.0,6.4269,6.4269,6.3984,6.4198,53600.0
2009-08-05 11:00:00,8.98,8.99,8.97,8.99,48000.0,6.4126,6.4198,6.4055,6.4198,48000.0
2009-08-05 11:30:00,8.99,8.99,8.97,8.98,55200.0,6.4198,6.4198,6.4055,6.4126,55200.0
2009-08-05 12:00:00,8.98,9.0,8.97,8.98,46800.0,6.4126,6.4269,6.4055,6.4126,46800.0
2009-08-05 12:30:00,8.98,8.99,8.97,8.99,80000.0,6.4126,6.4198,6.4055,6.4198,80000.0
2009-08-05 13:00:00,8.99,9.02,8.97,9.01,100800.0,6.4198,6.4412,6.4055,6.4341,100800.0
2009-08-05 13:30:00,9.01,9.03,8.99,9.0,69200.0,6.4341,6.4483,6.4198,6.4269,69200.0
2009-08-05 14:00:00,8.99,9.02,8.99,9.01,93200.0,6.4198,6.4412,6.4198,6.4341,93200.0
2009-08-05 14:30:00,9.0,9.03,9.0,9.03,96000.0,6.4269,6.4483,6.4269,6.4483,96000.0
2009-08-05 15:00:00,9.03,9.04,9.01,9.02,165600.0,6.4483,6.4555,6.4341,6.4412,165600.0
2009-08-05 15:30:00,9.02,9.02,8.96,8.99,530400.0,6.4412,6.4412,6.3984,6.4198,530400.0
2009-08-06 09:30:00,8.98,9.06,8.97,9.02,100000.0,6.4126,6.4698,6.4055,6.4412,100000.0
2009-08-06 10:00:00,9.02,9.03,8.98,8.99,116000.0,6.4412,6.4483,6.4126,6.4198,116000.0
2009-08-06 10:30:00,8.99,9.0,8.96,8.99,96800.0,6.4198,6.4269,6.3984,6.4198,96800.0
2009-08-06 11:00:00,8.99,8.99,8.96,8.96,121200.0,6.4198,6.4198,6.3984,6.3984,121200.0
2009-08-06 11:30:00,8.96,9.0,8.96,8.98,154400.0,6.3984,6.4269,6.3984,6.4126,154400.0
2009-08-06 12:00:00,8.98,8.99,8.97,8.97,99600.0,6.4126,6.4198,6.4055,6.4055,99600.0
2009-08-06 12:30:00,8.97,8.98,8.95,8.95,77200.0,6.4055,6.4126,6.3912,6.3912,77200.0
2009-08-06 13:00:00,8.95,8.97,8.95,8.96,68800.0,6.3912,6.4055,6.3912,6.3984,68800.0
2009-08-06 13:30:00,8.96,8.98,8.95,8.97,65200.0,6.3984,6.4126,6.3912,6.4055,65200.0
2009-08-06 14:00:00,8.97,8.97,8.95,8.95,78000.0,6.4055,6.4055,6.3912,6.3912,78000.0
2009-08-06 14:30:00,8.95,8.97,8.95,8.95,95600.0,6.3912,6.4055,6.3912,6.3912,95600.0
2009-08-06 15:00:00,8.95,8.99,8.95,8.97,103600.0,6.3912,6.4198,6.3912,6.4055,103600.0
2009-08-06 15:30:00,8.97,8.99,8.97,8.97,190800.0,6.4055,6.4198,6.4055,6.4055,190800.0
2009-08-07 09:30:00,9.0,9.06,9.0,9.02,92400.0,6.4269,6.4698,6.4269,6.4412,92400.0
2009-08-07 10:00:00,9.01,9.04,9.0,9.03,99600.0,6.4341,6.4555,6.4269,6.4483,99600.0
2009-08-07 10:30:00,9.03,9.06,9.03,9.04,77600.0,6.4483,6.4698,6.4483,6.4555,77600.0
2009-08-07 11:00:00,9.04,9.04,9.01,9.03,67600.0,6.4555,6.4555,6.4341,6.4483,67600.0
2009-08-07 11:30:00,9.03,9.04,9.01,9.01,32400.0,6.4483,6.4555,6.4341,6.4341,32400.0
2009-08-07 12:00:00,9.01,9.04,9.01,9.03,28800.0,6.4341,6.4555,6.4341,6.4483,28800.0
2009-08-07 12:30:00,9.03,9.05,9.01,9.03,92800.0,6.4483,6.4626,6.4341,6.4483,92800.0
2009-08-07 13:00:00,9.03,9.06,9.03,9.05,64400.0,6.4483,6.4698,6.4483,6.4626,64400.0
2009-08-07 13:30:00,9.05,9.07,9.05,9.07,52000.0,6.4626,6.4769,6.4626,6.4769,52000.0
2009-08-07 14:00:00,9.07,9.07,9.04,9.04,74400.0,6.4769,6.4769,6.4555,6.4555,74400.0
2009-08-07 14:30:00,9.05,9.06,9.04,9.05,31200.0,6.4626,6.4698,6.4555,6.4626,31200.0
2009-08-07 15:00:00,9.05,9.07,9.04,9.06,98000.0,6.4626,6.4769,6.4555,6.4698,98000.0
2009-08-07 15:30:00,9.06,9.06,9.02,9.03,293200.0,6.4698,6.4698,6.4412,6.4483,293200.0
2009-08-10 09:30:00,9.69,9.76,9.49,9.62,865600.0,6.9197,6.9696,6.7768,6.8697,865600.0
2009-08-10 10:00:00,9.62,9.68,9.59,9.67,510000.0,6.8697,6.9125,6.8482,6.9054,510000.0
2009-08-10 10:30:00,9.67,9.7,9.58,9.59,553200.0,6.9054,6.9268,6.8411,6.8482,553200.0
2009-08-10 11:00:00,9.59,9.63,9.59,9.61,307200.0,6.8482,6.8768,6.8482,6.8625,307200.0
2009-08-10 11:30:00,9.61,9.64,9.58,9.64,238000.0,6.8625,6.884,6.8411,6.884,238000.0
2009-08-10 12:00:00,9.64,9.67,9.63,9.67,140000.0,6.884,6.9054,6.8768,6.9054,140000.0
2009-08-10 12:30:00,9.67,9.68,9.65,9.65,208000.0,6.9054,6.9125,6.8911,6.8911,208000.0
2009-08-10 13:00:00,9.65,9.65,9.6,9.63,398400.0,6.8911,6.8911,6.8554,6.8768,398400.0
2009-08-10 13:30:00,9.64,9.65,9.63,9.64,180400.0,6.884,6.8911,6.8768,6.884,180400.0
2009-08-10 14:00:00,9.64,9.65,9.44,9.53,1264400.0,6.884,6.8911,6.7411,6.8054,1264400.0
2009-08-10 14:30:00,9.53,9.56,9.51,9.56,388800.0,6.8054,6.8268,6.7911,6.8268,388800.0
2009-08-10 15:00:00,9.56,9.58,9.55,9.56,354800.0,6.8268,6.8411,6.8197,6.8268,354800.0
2009-08-10 15:30:00,9.56,9.58,9.54,9.56,729600.0,6.8268,6.8411,6.8125,6.8268,729600.0
2009-08-11 09:30:00,9.61,9.63,9.53,9.54,259200.0,6.8625,6.8768,6.8054,6.8125,259200.0
2009-08-11 10:00:00,9.53,9.53,9.46,9.52,238000.0,6.8054,6.8054,6.7554,6.7983,238000.0
2009-08-11 10:30:00,9.52,9.55,9.5,9.54,185200.0,6.7983,6.8197,6.784,6.8125,185200.0
2009-08-11 11:00:00,9.54,9.57,9.52,9.56,163600.0,6.8125,6.834,6.7983,6.8268,163600.0
2009-08-11 11:30:00,9.57,9.58,9.56,9.56,111200.0,6.834,6.8411,6.8268,6.8268,111200.0
2009-08-11 12:00:00,9.56,9.57,9.53,9.54,108400.0,6.8268,6.834,6.8054,6.8125,108400.0
2009-08-11 12:30:00,9.54,9.54,9.53,9.54,84000.0,6.8125,6.8125,6.8054,6.8125,84000.0
2009-08-11 13:00:00,9.53,9.55,9.53,9.53,62800.0,6.8054,6.8197,6.8054,6.8054,62800.0
2009-08-11 13:30:00,9.53,9.55,9.53,9.54,82400.0,6.8054,6.8197,6.8054,6.8125,82400.0
2009-08-11 14:00:00,9.54,9.57,9.54,9.57,124800.0,6.8125,6.834,6.8125,6.834,124800.0
2009-08-11 14:30:00,9.57,9.58,9.55,9.58,161600.0,6.834,6.8411,6.8197,6.8411,161600.0
2009-08-11 15:00:00,9.58,9.58,9.53,9.55,315200.0,6.8411,6.8411,6.8054,6.8197,315200.0
2009-08-11 15:30:00,9.55,9.55,9.5,9.5,513600.0,6.8197,6.8197,6.784,6.784,513600.0
2009-08-12 09:30:00,9.47,9.55,9.44,9.55,295200.0,6.7626,6.8197,6.7411,6.8197,295200.0
2009-08-12 10:00:00,9.55,9.58,9.53,9.56,127200.0,6.8197,6.8411,6.8054,6.8268,127200.0
2009-08-12 10:30:00,9.55,9.58,9.55,9.55,57200.0,6.8197,6.8411,6.8197,6.8197,57200.0
2009-08-12 11:00:00,9.55,9.56,9.53,9.53,96400.0,6.8197,6.8268,6.8054,6.8054,96400.0
2009-08-12 11:30:00,9.53,9.54,9.49,9.5,100400.0,6.8054,6.8125,6.7768,6.784,100400.0
2009-08-12 12:00:00,9.5,9.52,9.5,9.51,43200.0,6.784,6.7983,6.784,6.7911,43200.0
2009-08-12 12:30:00,9.51,9.51,9.49,9.49,81200.0,6.7911,6.7911,6.7768,6.7768,81200.0
2009-08-12 13:00:00,9.49,9.49,9.39,9.39,314800.0,6.7768,6.7768,6.7054,6.7054,314800.0
2009-08-12 13:30:00,9.39,9.4,9.35,9.4,288000.0,6.7054,6.7126,6.6769,6.7126,288000.0
2009-08-12 14:00:00,9.4,9.45,9.4,9.43,144800.0,6.7126,6.7483,6.7126,6.734,144800.0
2009-08-12 14:30:00,9.42,9.51,9.41,9.5,196800.0,6.7268,6.7911,6.7197,6.784,196800.0
2009-08-12 15:00:00,9.51,9.51,9.48,9.49,146400.0,6.7911,6.7911,6.7697,6.7768,146400.0
2009-08-12 15:30:00,9.49,9.51,9.47,9.47,538800.0,6.7768,6.7911,6.7626,6.7626,538800.0
2009-08-13 09:30:00,9.48,9.49,9.29,9.39,207600.0,6.7697,6.7768,6.634,6.7054,207600.0
2009-08-13 10:00:00,9.39,9.42,9.34,9.4,132800.0,6.7054,6.7268,6.6697,6.7126,132800.0
2009-08-13 10:30:00,9.4,9.42,9.38,9.4,158000.0,6.7126,6.7268,6.6983,6.7126,158000.0
2009-08-13 11:00:00,9.4,9.4,9.36,9.38,165200.0,6.7126,6.7126,6.684,6.6983,165200.0
2009-08-13 11:30:00,9.38,9.38,9.33,9.35,82400.0,6.6983,6.6983,6.6626,6.6769,82400.0
2009-08-13 12:00:00,9.35,9.36,9.34,9.34,54400.0,6.6769,6.684,6.6697,6.6697,54400.0
2009-08-13 12:30:00,9.34,9.36,9.34,9.35,82800.0,6.6697,6.684,6.6697,6.6769,82800.0
2009-08-13 13:00:00,9.36,9.38,9.35,9.36,166000.0,6.684,6.6983,6.6769,6.684,166000.0
2009-08-13 13:30:00,9.36,9.37,9.35,9.36,76400.0,6.684,6.6911,6.6769,6.684,76400.0
2009-08-13 14:00:00,9.36,9.37,9.32,9.35,136400.0,6.684,6.6911,6.6554,6.6769,136400.0
2009-08-13 14:30:00,9.35,9.36,9.31,9.31,203600.0,6.6769,6.684,6.6483,6.6483,203600.0
2009-08-13 15:00:00,9.31,9.33,9.31,9.31,232000.0,6.6483,6.6626,6.6483,6.6483,232000.0
2009-08-13 15:30:00,9.31,9.33,9.3,9.33,556400.0,6.6483,6.6626,6.6412,6.6626,556400.0
2009-08-14 09:30:00,9.36,9.42,9.31,9.31,121200.0,6.684,6.7268,6.6483,6.6483,121200.0
2009-08-14 10:00:00,9.31,9.33,9.27,9.31,195200.0,6.6483,6.6626,6.6197,6.6483,195200.0
2009-08-14 10:30:00,9.31,9.33,9.3,9.33,89200.0,6.6483,6.6626,6.6412,6.6626,89200.0
2009-08-14 11:00:00,9.33,9.34,9.32,9.32,115200.0,6.6626,6.6697,6.6554,6.6554,115200.0
2009-08-14 11:30:00,9.32,9.34,9.3,9.31,84800.0,6.6554,6.6697,6.6412,6.6483,84800.0
2009-08-14 12:00:00,9.31,9.33,9.3,9.31,38400.0,6.6483,6.6626,6.6412,6.6483,38400.0
2009-08-14 12:30:00,9.31,9.33,9.31,9.32,50400.0,6.6483,6.6626,6.6483,6.6554,50400.0
2009-08-14 13:00:00,9.33,9.33,9.29,9.3,113600.0,6.6626,6.6626,6.634,6.6412,113600.0
2009-08-14 13:30:00,9.3,9.31,9.29,9.3,103600.0,6.6412,6.6483,6.634,6.6412,103600.0
2009-08-14 14:00:00,9.3,9.31,9.27,9.28,86400.0,6.6412,6.6483,6.6197,6.6269,86400.0
2009-08-14 14:30:00,9.27,9.29,9.27,9.28,78800.0,6.6197,6.634,6.6197,6.6269,78800.0
2009-08-14 15:00:00,9.28,9.3,9.28,9.29,120400.0,6.6269,6.6412,6.6269,6.634,120400.0
2009-08-14 15:30:00,9.29,9.35,9.29,9.34,389600.0,6.634,6.6769,6.634,6.6697,389600.0
2009-08-17 09:30:00,9.32,9.37,9.22,9.26,204400.0,6.6554,6.6911,6.584,6.6126,204400.0
2009-08-17 10:00:00,9.26,9.26,9.2,9.23,237200.0,6.6126,6.6126,6.5697,6.5912,237200.0
2009-08-17 10:30:00,9.23,9.23,9.2,9.22,189200.0,6.5912,6.5912,6.5697,6.584,189200.0
2009-08-17 11:00:00,9.22,9.23,9.2,9.22,174000.0,6.584,6.5912,6.5697,6.584,174000.0
2009-08-17 11:30:00,9.22,9.22,9.19,9.2,146800.0,6.584,6.584,6.5626,6.5697,146800.0
2009-08-17 12:00:00,9.2,9.22,9.17,9.22,241200.0,6.5697,6.584,6.5483,6.584,241200.0
2009-08-17 12:30:00,9.22,9.22,9.19,9.19,138800.0,6.584,6.584,6.5626,6.5626,138800.0
2009-08-17 13:00:00,9.2,9.22,9.18,9.22,130400.0,6.5697,6.584,6.5555,6.584,130400.0
2009-08-17 13:30:00,9.22,9.22,9.2,9.22,136000.0,6.584,6.584,6.5697,6.584,136000.0
2009-08-17 14:00:00,9.22,9.23,9.21,9.22,146800.0,6.584,6.5912,6.5769,6.584,146800.0
2009-08-17 14:30:00,9.22,9.23,9.21,9.22,102800.0,6.584,6.5912,6.5769,6.584,102800.0
2009-08-17 15:00:00,9.22,9.24,9.21,9.24,206400.0,6.584,6.5983,6.5769,6.5983,206400.0
2009-08-17 15:30:00,9.24,9.24,9.2,9.2,634000.0,6.5983,6.5983,6.5697,6.5697,634000.0
2009-08-18 09:30:00,9.23,9.26,9.09,9.11,266800.0,6.5912,6.6126,6.4912,6.5055,266800.0
2009-08-18 10:00:00,9.12,9.12,9.09,9.11,380400.0,6.5126,6.5126,6.4912,6.5055,380400.0
2009-08-18 10:30:00,9.1,9.12,9.08,9.09,198000.0,6.4983,6.5126,6.4841,6.4912,198000.0
2009-08-18 11:00:00,9.09,9.1,9.08,9.08,195600.0,6.4912,6.4983,6.4841,6.4841,195600.0
2009-08-18 11:30:00,9.09,9.13,9.09,9.11,150000.0,6.4912,6.5198,6.4912,6.5055,150000.0
2009-08-18 12:00:00,9.11,9.15,9.11,9.13,124800.0,6.5055,6.534,6.5055,6.5198,124800.0
2009-08-18 12:30:00,9.13,9.14,9.11,9.11,162800.0,6.5198,6.5269,6.5055,6.5055,162800.0
2009-08-18 13:00:00,9.11,9.12,9.11,9.11,93600.0,6.5055,6.5126,6.5055,6.5055,93600.0
2009-08-18 13:30:00,9.12,9.12,9.1,9.11,138800.0,6.5126,6.5126,6.4983,6.5055,138800.0
2009-08-18 14:00:00,9.11,9.12,9.1,9.11,134400.0,6.5055,6.5126,6.4983,6.5055,134400.0
2009-08-18 14:30:00,9.11,9.12,9.1,9.12,164000.0,6.5055,6.5126,6.4983,6.5126,164000.0
2009-08-18 15:00:00,9.12,9.12,9.1,9.12,210000.0,6.5126,6.5126,6.4983,6.5126,210000.0
2009-08-18 15:30:00,9.12,9.16,9.11,9.15,505200.0,6.5126,6.5412,6.5055,6.534,505200.0
2009-08-19 09:30:00,9.15,9.26,9.09,9.21,264400.0,6.534,6.6126,6.4912,6.5769,264400.0
2009-08-19 10:00:00,9.2,9.24,9.2,9.23,209200.0,6.5697,6.5983,6.5697,6.5912,209200.0
2009-08-19 10:30:00,9.23,9.28,9.23,9.24,181600.0,6.5912,6.6269,6.5912,6.5983,181600.0
2009-08-19 11:00:00,9.24,9.27,9.24,9.27,63200.0,6.5983,6.6197,6.5983,6.6197,63200.0
2009-08-19 11:30:00,9.27,9.33,9.25,9.33,122000.0,6.6197,6.6626,6.6055,6.6626,122000.0
2009-08-19 12:00:00,9.33,9.35,9.31,9.34,122400.0,6.6626,6.6769,6.6483,6.6697,122400.0
2009-08-19 12:30:00,9.34,9.34,9.32,9.33,92400.0,6.6697,6.6697,6.6554,6.6626,92400.0
2009-08-19 13:00:00,9.33,9.34,9.28,9.3,437200.0,6.6626,6.6697,6.6269,6.6412,437200.0
2009-08-19 13:30:00,9.3,9.33,9.3,9.32,97600.0,6.6412,6.6626,6.6412,6.6554,97600.0
2009-08-19 14:00:00,9.32,9.32,9.29,9.31,90800.0,6.6554,6.6554,6.634,6.6483,90800.0
2009-08-19 14:30:00,9.3,9.32,9.29,9.3,104400.0,6.6412,6.6554,6.634,6.6412,104400.0
2009-08-19 15:00:00,9.31,9.31,9.28,9.29,130000.0,6.6483,6.6483,6.6269,6.634,130000.0
2009-08-19 15:30:00,9.29,9.32,9.28,9.31,267600.0,6.634,6.6554,6.6269,6.6483,267600.0
2009-08-20 09:30:00,9.64,9.64,9.31,9.46,378400.0,6.884,6.884,6.6483,6.7554,378400.0
2009-08-20 10:00:00,9.46,9.46,9.4,9.42,257600.0,6.7554,6.7554,6.7126,6.7268,257600.0
2009-08-20 10:30:00,9.42,9.43,9.38,9.38,229200.0,6.7268,6.734,6.6983,6.6983,229200.0
2009-08-20 11:00:00,9.38,9.38,9.33,9.35,152800.0,6.6983,6.6983,6.6626,6.6769,152800.0
2009-08-20 11:30:00,9.35,9.4,9.34,9.39,119600.0,6.6769,6.7126,6.6697,6.7054,119600.0
2009-08-20 12:00:00,9.39,9.4,9.38,9.39,79600.0,6.7054,6.7126,6.6983,6.7054,79600.0
2009-08-20 12:30:00,9.39,9.39,9.33,9.34,133200.0,6.7054,6.7054,6.6626,6.6697,133200.0
2009-08-20 13:00:00,9.34,9.36,9.33,9.33,58400.0,6.6697,6.684,6.6626,6.6626,58400.0
2009-08-20 13:30:00,9.33,9.42,9.33,9.41,267600.0,6.6626,6.7268,6.6626,6.7197,267600.0
2009-08-20 14:00:00,9.4,9.4,9.34,9.37,186800.0,6.7126,6.7126,6.6697,6.6911,186800.0
2009-08-20 14:30:00,9.37,9.4,9.37,9.4,77200.0,6.6911,6.7126,6.6911,6.7126,77200.0
2009-08-20 15:00:00,9.4,9.41,9.38,9.4,124800.0,6.7126,6.7197,6.6983,6.7126,124800.0
2009-08-20 15:30:00,9.4,9.41,9.35,9.37,626400.0,6.7126,6.7197,6.6769,6.6911,626400.0
2009-08-21 09:30:00,9.41,9.47,9.34,9.47,408400.0,6.7197,6.7626,6.6697,6.7626,408400.0
2009-08-21 10:00:00,9.47,9.52,9.46,9.46,208800.0,6.7626,6.7983,6.7554,6.7554,208800.0
2009-08-21 10:30:00,9.46,9.46,9.41,9.43,175200.0,6.7554,6.7554,6.7197,6.734,175200.0
2009-08-21 11:00:00,9.42,9.46,9.42,9.46,95600.0,6.7268,6.7554,6.7268,6.7554,95600.0
2009-08-21 11:30:00,9.46,9.47,9.45,9.45,66800.0,6.7554,6.7626,6.7483,6.7483,66800.0
2009-08-21 12:00:00,9.46,9.47,9.45,9.46,53600.0,6.7554,6.7626,6.7483,6.7554,53600.0
2009-08-21 12:30:00,9.47,9.47,9.45,9.45,70000.0,6.7626,6.7626,6.7483,6.7483,70000.0
2009-08-21 13:00:00,9.45,9.47,9.45,9.46,90000.0,6.7483,6.7626,6.7483,6.7554,90000.0
2009-08-21 13:30:00,9.46,9.48,9.46,9.47,86400.0,6.7554,6.7697,6.7554,6.7626,86400.0
2009-08-21 14:00:00,9.47,9.47,9.46,9.47,83200.0,6.7626,6.7626,6.7554,6.7626,83200.0
2009-08-21 14:30:00,9.47,9.48,9.47,9.48,83600.0,6.7626,6.7697,6.7626,6.7697,83600.0
2009-08-21 15:00:00,9.48,9.5,9.47,9.49,186000.0,6.7697,6.784,6.7626,6.7768,186000.0
2009-08-21 15:30:00,9.49,9.5,9.49,9.49,328000.0,6.7768,6.784,6.7768,6.7768,328000.0
2009-08-24 09:30:00,9.47,9.47,9.36,9.4,179600.0,6.7626,6.7626,6.684,6.7126,179600.0
2009-08-24 10:00:00,9.4,9.41,9.31,9.38,222000.0,6.7126,6.7197,6.6483,6.6983,222000.0
2009-08-24 10:30:00,9.37,9.37,9.33,9.35,118400.0,6.6911,6.6911,6.6626,6.6769,118400.0
2009-08-24 11:00:00,9.36,9.38,9.36,9.37,110000.0,6.684,6.6983,6.684,6.6911,110000.0
2009-08-24 11:30:00,9.37,9.39,9.37,9.38,95200.0,6.6911,6.7054,6.6911,6.6983,95200.0
2009-08-24 12:00:00,9.38,9.4,9.37,9.38,117200.0,6.6983,6.7126,6.6911,6.6983,117200.0
2009-08-24 12:30:00,9.37,9.37,9.34,9.34,83200.0,6.6911,6.6911,6.6697,6.6697,83200.0
2009-08-24 13:00:00,9.34,9.35,9.31,9.31,150000.0,6.6697,6.6769,6.6483,6.6483,150000.0
2009-08-24 13:30:00,9.31,9.33,9.31,9.31,142800.0,6.6483,6.6626,6.6483,6.6483,142800.0
2009-08-24 14:00:00,9.31,9.32,9.3,9.31,140800.0,6.6483,6.6554,6.6412,6.6483,140800.0
2009-08-24 14:30:00,9.31,9.32,9.3,9.3,159200.0,6.6483,6.6554,6.6412,6.6412,159200.0
2009-08-24 15:00:00,9.3,9.32,9.3,9.31,167600.0,6.6412,6.6554,6.6412,6.6483,167600.0
2009-08-24 15:30:00,9.31,9.34,9.31,9.34,477200.0,6.6483,6.6697,6.6483,6.6697,477200.0
2009-08-25 09:30:00,9.4,9.4,9.34,9.38,118400.0,6.7126,6.7126,6.6697,6.6983,118400.0
2009-08-25 10:00:00,9.38,9.42,9.3,9.33,184000.0,6.6983,6.7268,6.6412,6.6626,184000.0
2009-08-25 10:30:00,9.33,9.35,9.31,9.33,119200.0,6.6626,6.6769,6.6483,6.6626,119200.0
2009-08-25 11:00:00,9.33,9.36,9.31,9.34,135600.0,6.6626,6.684,6.6483,6.6697,135600.0
2009-08-25 11:30:00,9.33,9.36,9.33,9.34,91200.0,6.6626,6.684,6.6626,6.6697,91200.0
2009-08-25 12:00:00,9.34,9.39,9.34,9.37,119600.0,6.6697,6.7054,6.6697,6.6911,119600.0
2009-08-25 12:30:00,9.38,9.38,9.34,9.34,72000.0,6.6983,6.6983,6.6697,6.6697,72000.0
2009-08-25 13:00:00,9.35,9.36,9.31,9.32,129600.0,6.6769,6.684,6.6483,6.6554,129600.0
2009-08-25 13:30:00,9.33,9.36,9.33,9.35,99200.0,6.6626,6.684,6.6626,6.6769,99200.0
2009-08-25 14:00:00,9.36,9.37,9.33,9.34,162400.0,6.684,6.6911,6.6626,6.6697,162400.0
2009-08-25 14:30:00,9.34,9.35,9.31,9.33,150000.0,6.6697,6.6769,6.6483,6.6626,150000.0
2009-08-25 15:00:00,9.33,9.35,9.33,9.34,140800.0,6.6626,6.6769,6.6626,6.6697,140800.0
2009-08-25 15:30:00,9.34,9.35,9.31,9.33,365200.0,6.6697,6.6769,6.6483,6.6626,365200.0
2009-08-26 09:30:00,9.3,9.33,9.26,9.3,168000.0,6.6412,6.6626,6.6126,6.6412,168000.0
2009-08-26 10:00:00,9.31,9.35,9.29,9.33,183600.0,6.6483,6.6769,6.634,6.6626,183600.0
2009-08-26 10:30:00,9.33,9.33,9.27,9.29,94000.0,6.6626,6.6626,6.6197,6.634,94000.0
2009-08-26 11:00:00,9.3,9.3,9.24,9.25,106800.0,6.6412,6.6412,6.5983,6.6055,106800.0
2009-08-26 11:30:00,9.24,9.26,9.24,9.25,53600.0,6.5983,6.6126,6.5983,6.6055,53600.0
2009-08-26 12:00:00,9.24,9.27,9.24,9.27,63200.0,6.5983,6.6197,6.5983,6.6197,63200.0
2009-08-26 12:30:00,9.28,9.28,9.25,9.27,102000.0,6.6269,6.6269,6.6055,6.6197,102000.0
2009-08-26 13:00:00,9.27,9.27,9.25,9.26,114000.0,6.6197,6.6197,6.6055,6.6126,114000.0
2009-08-26 13:30:00,9.27,9.28,9.25,9.28,279600.0,6.6197,6.6269,6.6055,6.6269,279600.0
2009-08-26 14:00:00,9.28,9.29,9.27,9.29,151200.0,6.6269,6.634,6.6197,6.634,151200.0
2009-08-26 14:30:00,9.29,9.29,9.26,9.26,146800.0,6.634,6.634,6.6126,6.6126,146800.0
2009-08-26 15:00:00,9.26,9.29,9.26,9.27,130000.0,6.6126,6.634,6.6126,6.6197,130000.0
2009-08-26 15:30:00,9.27,9.3,9.25,9.27,660000.0,6.6197,6.6412,6.6055,6.6197,660000.0
2009-08-27 09:30:00,9.28,9.28,9.18,9.2,152400.0,6.6269,6.6269,6.5555,6.5697,152400.0
2009-08-27 10:00:00,9.19,9.24,9.17,9.24,157200.0,6.5626,6.5983,6.5483,6.5983,157200.0
2009-08-27 10:30:00,9.24,9.25,9.22,9.22,154800.0,6.5983,6.6055,6.584,6.584,154800.0
2009-08-27 11:00:00,9.22,9.24,9.21,9.24,112400.0,6.584,6.5983,6.5769,6.5983,112400.0
2009-08-27 11:30:00,9.24,9.24,9.21,9.24,109200.0,6.5983,6.5983,6.5769,6.5983,109200.0
2009-08-27 12:00:00,9.24,9.26,9.23,9.26,78800.0,6.5983,6.6126,6.5912,6.6126,78800.0
2009-08-27 12:30:00,9.26,9.26,9.24,9.26,69200.0,6.6126,6.6126,6.5983,6.6126,69200.0
2009-08-27 13:00:00,9.26,9.26,9.22,9.24,143200.0,6.6126,6.6126,6.584,6.5983,143200.0
2009-08-27 13:30:00,9.24,9.26,9.24,9.26,133600.0,6.5983,6.6126,6.5983,6.6126,133600.0
2009-08-27 14:00:00,9.26,9.27,9.25,9.27,99600.0,6.6126,6.6197,6.6055,6.6197,99600.0
2009-08-27 14:30:00,9.27,9.3,9.27,9.29,139600.0,6.6197,6.6412,6.6197,6.634,139600.0
2009-08-27 15:00:00,9.3,9.31,9.28,9.29,131600.0,6.6412,6.6483,6.6269,6.634,131600.0
2009-08-27 15:30:00,9.29,9.3,9.27,9.29,316800.0,6.634,6.6412,6.6197,6.634,316800.0
2009-08-28 09:30:00,9.29,9.29,9.2,9.21,179600.0,6.634,6.634,6.5697,6.5769,179600.0
2009-08-28 10:00:00,9.22,9.23,9.2,9.2,111200.0,6.584,6.5912,6.5697,6.5697,111200.0
2009-08-28 10:30:00,9.2,9.23,9.19,9.23,86000.0,6.5697,6.5912,6.5626,6.5912,86000.0
2009-08-28 11:00:00,9.23,9.23,9.19,9.22,92800.0,6.5912,6.5912,6.5626,6.584,92800.0
2009-08-28 11:30:00,9.22,9.22,9.2,9.21,68400.0,6.584,6.584,6.5697,6.5769,68400.0
2009-08-28 12:00:00,9.22,9.22,9.19,9.21,75600.0,6.584,6.584,6.5626,6.5769,75600.0
2009-08-28 12:30:00,9.21,9.22,9.19,9.21,100400.0,6.5769,6.584,6.5626,6.5769,100400.0
2009-08-28 13:00:00,9.21,9.24,9.21,9.23,104800.0,6.5769,6.5983,6.5769,6.5912,104800.0
2009-08-28 13:30:00,9.22,9.22,9.21,9.21,52400.0,6.584,6.584,6.5769,6.5769,52400.0
2009-08-28 14:00:00,9.21,9.21,9.19,9.19,119600.0,6.5769,6.5769,6.5626,6.5626,119600.0
2009-08-28 14:30:00,9.19,9.21,9.18,9.19,144800.0,6.5626,6.5769,6.5555,6.5626,144800.0
2009-08-28 15:00:00,9.19,9.22,9.18,9.22,113200.0,6.5626,6.584,6.5555,6.584,113200.0
2009-08-28 15:30:00,9.22,9.23,9.2,9.23,225200.0,6.584,6.5912,6.5697,6.5912,225200.0
2009-08-31 09:30:00,9.22,9.26,9.17,9.18,162800.0,6.584,6.6126,6.5483,6.5555,162800.0
2009-08-31 10:00:00,9.17,9.22,9.17,9.18,100800.0,6.5483,6.584,6.5483,6.5555,100800.0
2009-08-31 10:30:00,9.19,9.22,9.19,9.22,100400.0,6.5626,6.584,6.5626,6.584,100400.0
2009-08-31 11:00:00,9.22,9.22,9.19,9.19,98000.0,6.584,6.584,6.5626,6.5626,98000.0
2009-08-31 11:30:00,9.19,9.2,9.18,9.2,122000.0,6.5626,6.5697,6.5555,6.5697,122000.0
2009-08-31 12:00:00,9.19,9.22,9.19,9.21,161600.0,6.5626,6.584,6.5626,6.5769,161600.0
2009-08-31 12:30:00,9.21,9.21,9.19,9.21,63600.0,6.5769,6.5769,6.5626,6.5769,63600.0
2009-08-31 13:00:00,9.21,9.21,9.2,9.2,64000.0,6.5769,6.5769,6.5697,6.5697,64000.0
2009-08-31 13:30:00,9.2,9.21,9.2,9.21,99200.0,6.5697,6.5769,6.5697,6.5769,99200.0
2009-08-31 14:00:00,9.21,9.22,9.21,9.21,86000.0,6.5769,6.584,6.5769,6.5769,86000.0
2009-08-31 14:30:00,9.21,9.24,9.21,9.22,125200.0,6.5769,6.5983,6.5769,6.584,125200.0
2009-08-31 15:00:00,9.22,9.24,9.22,9.24,231200.0,6.584,6.5983,6.584,6.5983,231200.0
2009-08-31 15:30:00,9.24,9.25,9.21,9.24,712400.0,6.5983,6.6055,6.5769,6.5983,712400.0
2009-09-01 09:30:00,9.2,9.35,9.19,9.33,423200.0,6.5697,6.6769,6.5626,6.6626,423200.0
2009-09-01 10:00:00,9.33,9.35,9.28,9.31,247200.0,6.6626,6.6769,6.6269,6.6483,247200.0
2009-09-01 10:30:00,9.31,9.33,9.28,9.29,93200.0,6.6483,6.6626,6.6269,6.634,93200.0
2009-09-01 11:00:00,9.29,9.3,9.22,9.23,288800.0,6.634,6.6412,6.584,6.5912,288800.0
2009-09-01 11:30:00,9.23,9.26,9.21,9.26,245200.0,6.5912,6.6126,6.5769,6.6126,245200.0
2009-09-01 12:00:00,9.26,9.29,9.23,9.26,214000.0,6.6126,6.634,6.5912,6.6126,214000.0
2009-09-01 12:30:00,9.25,9.25,9.22,9.24,118400.0,6.6055,6.6055,6.584,6.5983,118400.0
2009-09-01 13:00:00,9.24,9.24,9.21,9.23,126800.0,6.5983,6.5983,6.5769,6.5912,126800.0
2009-09-01 13:30:00,9.23,9.24,9.22,9.24,167600.0,6.5912,6.5983,6.584,6.5983,167600.0
2009-09-01 14:00:00,9.24,9.25,9.23,9.24,299200.0,6.5983,6.6055,6.5912,6.5983,299200.0
2009-09-01 14:30:00,9.24,9.26,9.24,9.25,206000.0,6.5983,6.6126,6.5983,6.6055,206000.0
2009-09-01 15:00:00,9.25,9.26,9.22,9.23,317200.0,6.6055,6.6126,6.584,6.5912,317200.0
2009-09-01 15:30:00,9.24,9.25,9.21,9.22,704000.0,6.5983,6.6055,6.5769,6.584,704000.0
2009-09-02 09:30:00,9.18,9.22,9.13,9.15,180400.0,6.5555,6.584,6.5198,6.534,180400.0
2009-09-02 10:00:00,9.15,9.17,9.13,9.14,145600.0,6.534,6.5483,6.5198,6.5269,145600.0
2009-09-02 10:30:00,9.13,9.19,9.12,9.18,84400.0,6.5198,6.5626,6.5126,6.5555,84400.0
2009-09-02 11:00:00,9.18,9.19,9.16,9.18,80800.0,6.5555,6.5626,6.5412,6.5555,80800.0
2009-09-02 11:30:00,9.19,9.2,9.15,9.18,90800.0,6.5626,6.5697,6.534,6.5555,90800.0
2009-09-02 12:00:00,9.18,9.19,9.16,9.18,94400.0,6.5555,6.5626,6.5412,6.5555,94400.0
2009-09-02 12:30:00,9.18,9.19,9.15,9.15,178000.0,6.5555,6.5626,6.534,6.534,178000.0
2009-09-02 13:00:00,9.15,9.16,9.13,9.15,151200.0,6.534,6.5412,6.5198,6.534,151200.0
2009-09-02 13:30:00,9.14,9.16,9.14,9.15,52800.0,6.5269,6.5412,6.5269,6.534,52800.0
2009-09-02 14:00:00,9.14,9.17,9.14,9.16,100800.0,6.5269,6.5483,6.5269,6.5412,100800.0
2009-09-02 14:30:00,9.16,9.17,9.13,9.13,273600.0,6.5412,6.5483,6.5198,6.5198,273600.0
2009-09-02 15:00:00,9.13,9.18,9.13,9.17,190000.0,6.5198,6.5555,6.5198,6.5483,190000.0
2009-09-02 15:30:00,9.17,9.19,9.16,9.16,314400.0,6.5483,6.5626,6.5412,6.5412,314400.0
2009-09-03 09:30:00,9.17,9.19,9.09,9.12,144800.0,6.5483,6.5626,6.4912,6.5126,144800.0
2009-09-03 10:00:00,9.12,9.13,9.06,9.08,131200.0,6.5126,6.5198,6.4698,6.4841,131200.0
2009-09-03 10:30:00,9.08,9.11,9.06,9.08,178400.0,6.4841,6.5055,6.4698,6.4841,178400.0
2009-09-03 11:00:00,9.08,9.1,9.07,9.07,138400.0,6.4841,6.4983,6.4769,6.4769,138400.0
2009-09-03 11:30:00,9.08,9.11,9.08,9.1,78800.0,6.4841,6.5055,6.4841,6.4983,78800.0
2009-09-03 12:00:00,9.09,9.1,9.08,9.1,82000.0,6.4912,6.4983,6.4841,6.4983,82000.0
2009-09-03 12:30:00,9.1,9.11,9.09,9.11,135600.0,6.4983,6.5055,6.4912,6.5055,135600.0
2009-09-03 13:00:00,9.11,9.12,9.11,9.11,51200.0,6.5055,6.5126,6.5055,6.5055,51200.0
2009-09-03 13:30:00,9.11,9.13,9.11,9.12,64400.0,6.5055,6.5198,6.5055,6.5126,64400.0
2009-09-03 14:00:00,9.12,9.13,9.09,9.1,90800.0,6.5126,6.5198,6.4912,6.4983,90800.0
2009-09-03 14:30:00,9.1,9.13,9.1,9.12,156400.0,6.4983,6.5198,6.4983,6.5126,156400.0
2009-09-03 15:00:00,9.12,9.14,9.12,9.14,128400.0,6.5126,6.5269,6.5126,6.5269,128400.0
2009-09-03 15:30:00,9.14,9.19,9.14,9.18,299200.0,6.5269,6.5626,6.5269,6.5555,299200.0
2009-09-04 09:30:00,9.17,9.19,9.13,9.17,139200.0,6.5483,6.5626,6.5198,6.5483,139200.0
2009-09-04 10:00:00,9.16,9.19,9.15,9.19,323200.0,6.5412,6.5626,6.534,6.5626,323200.0
2009-09-04 10:30:00,9.18,9.22,9.17,9.17,116400.0,6.5555,6.584,6.5483,6.5483,116400.0
2009-09-04 11:00:00,9.18,9.18,9.16,9.17,60800.0,6.5555,6.5555,6.5412,6.5483,60800.0
2009-09-04 11:30:00,9.18,9.19,9.17,9.19,58000.0,6.5555,6.5626,6.5483,6.5626,58000.0
2009-09-04 12:00:00,9.19,9.23,9.18,9.22,135600.0,6.5626,6.5912,6.5555,6.584,135600.0
2009-09-04 12:30:00,9.22,9.22,9.2,9.2,54400.0,6.584,6.584,6.5697,6.5697,54400.0
2009-09-04 13:00:00,9.2,9.22,9.19,9.21,76800.0,6.5697,6.584,6.5626,6.5769,76800.0
2009-09-04 13:30:00,9.21,9.21,9.2,9.2,49600.0,6.5769,6.5769,6.5697,6.5697,49600.0
2009-09-04 14:00:00,9.2,9.22,9.19,9.19,54800.0,6.5697,6.584,6.5626,6.5626,54800.0
2009-09-04 14:30:00,9.19,9.22,9.19,9.21,104000.0,6.5626,6.584,6.5626,6.5769,104000.0
2009-09-04 15:00:00,9.21,9.22,9.19,9.2,101200.0,6.5769,6.584,6.5626,6.5697,101200.0
2009-09-04 15:30:00,9.2,9.23,9.19,9.21,229600.0,6.5697,6.5912,6.5626,6.5769,229600.0
2009-09-08 09:30:00,9.27,9.34,9.21,9.31,194400.0,6.6197,6.6697,6.5769,6.6483,194400.0
2009-09-08 10:00:00,9.31,9.36,9.31,9.33,210000.0,6.6483,6.684,6.6483,6.6626,210000.0
2009-09-08 10:30:00,9.32,9.34,9.29,9.31,106400.0,6.6554,6.6697,6.634,6.6483,106400.0
2009-09-08 11:00:00,9.31,9.32,9.3,9.32,68800.0,6.6483,6.6554,6.6412,6.6554,68800.0
2009-09-08 11:30:00,9.32,9.32,9.28,9.29,90800.0,6.6554,6.6554,6.6269,6.634,90800.0
2009-09-08 12:00:00,9.29,9.33,9.29,9.32,84800.0,6.634,6.6626,6.634,6.6554,84800.0
2009-09-08 12:30:00,9.32,9.34,9.32,9.33,54000.0,6.6554,6.6697,6.6554,6.6626,54000.0
2009-09-08 13:00:00,9.33,9.34,9.32,9.33,51600.0,6.6626,6.6697,6.6554,6.6626,51600.0
2009-09-08 13:30:00,9.33,9.33,9.3,9.31,83200.0,6.6626,6.6626,6.6412,6.6483,83200.0
2009-09-08 14:00:00,9.31,9.31,9.28,9.29,118800.0,6.6483,6.6483,6.6269,6.634,118800.0
2009-09-08 14:30:00,9.29,9.31,9.29,9.31,91200.0,6.634,6.6483,6.634,6.6483,91200.0
2009-09-08 15:00:00,9.3,9.32,9.29,9.32,102400.0,6.6412,6.6554,6.634,6.6554,102400.0
2009-09-08 15:30:00,9.32,9.35,9.31,9.35,405200.0,6.6554,6.6769,6.6483,6.6769,405200.0
2009-09-09 09:30:00,9.34,9.34,9.25,9.33,125200.0,6.6697,6.6697,6.6055,6.6626,125200.0
2009-09-09 10:00:00,9.32,9.34,9.3,9.3,68800.0,6.6554,6.6697,6.6412,6.6412,68800.0
2009-09-09 10:30:00,9.31,9.31,9.29,9.3,59200.0,6.6483,6.6483,6.634,6.6412,59200.0
2009-09-09 11:00:00,9.31,9.31,9.28,9.31,93200.0,6.6483,6.6483,6.6269,6.6483,93200.0
2009-09-09 11:30:00,9.31,9.31,9.29,9.3,94000.0,6.6483,6.6483,6.634,6.6412,94000.0
2009-09-09 12:00:00,9.3,9.32,9.3,9.31,49200.0,6.6412,6.6554,6.6412,6.6483,49200.0
2009-09-09 12:30:00,9.31,9.31,9.29,9.29,43200.0,6.6483,6.6483,6.634,6.634,43200.0
2009-09-09 13:00:00,9.29,9.29,9.28,9.28,77200.0,6.634,6.634,6.6269,6.6269,77200.0
2009-09-09 13:30:00,9.28,9.29,9.28,9.29,85600.0,6.6269,6.634,6.6269,6.634,85600.0
2009-09-09 14:00:00,9.29,9.3,9.25,9.27,194800.0,6.634,6.6412,6.6055,6.6197,194800.0
2009-09-09 14:30:00,9.27,9.27,9.24,9.25,178400.0,6.6197,6.6197,6.5983,6.6055,178400.0
2009-09-09 15:00:00,9.25,9.29,9.25,9.27,142400.0,6.6055,6.634,6.6055,6.6197,142400.0
2009-09-09 15:30:00,9.27,9.31,9.27,9.3,485200.0,6.6197,6.6483,6.6197,6.6412,485200.0
2009-09-10 09:30:00,9.29,9.31,9.26,9.27,87600.0,6.634,6.6483,6.6126,6.6197,87600.0
2009-09-10 10:00:00,9.27,9.28,9.24,9.27,110000.0,6.6197,6.6269,6.5983,6.6197,110000.0
2009-09-10 10:30:00,9.27,9.29,9.26,9.29,92000.0,6.6197,6.634,6.6126,6.634,92000.0
2009-09-10 11:00:00,9.29,9.3,9.26,9.26,73600.0,6.634,6.6412,6.6126,6.6126,73600.0
2009-09-10 11:30:00,9.27,9.27,9.23,9.25,141200.0,6.6197,6.6197,6.5912,6.6055,141200.0
2009-09-10 12:00:00,9.25,9.25,9.22,9.22,92000.0,6.6055,6.6055,6.584,6.584,92000.0
2009-09-10 12:30:00,9.22,9.26,9.22,9.26,113600.0,6.584,6.6126,6.584,6.6126,113600.0
2009-09-10 13:00:00,9.26,9.29,9.25,9.26,167200.0,6.6126,6.634,6.6055,6.6126,167200.0
2009-09-10 13:30:00,9.26,9.3,9.25,9.29,90000.0,6.6126,6.6412,6.6055,6.634,90000.0
2009-09-10 14:00:00,9.29,9.29,9.27,9.27,92000.0,6.634,6.634,6.6197,6.6197,92000.0
2009-09-10 14:30:00,9.27,9.27,9.25,9.27,130400.0,6.6197,6.6197,6.6055,6.6197,130400.0
2009-09-10 15:00:00,9.27,9.28,9.24,9.26,200800.0,6.6197,6.6269,6.5983,6.6126,200800.0
2009-09-10 15:30:00,9.26,9.29,9.25,9.29,248800.0,6.6126,6.634,6.6055,6.634,248800.0
2009-09-11 09:30:00,9.34,9.34,9.26,9.3,79600.0,6.6697,6.6697,6.6126,6.6412,79600.0
2009-09-11 10:00:00,9.31,9.31,9.27,9.3,86800.0,6.6483,6.6483,6.6197,6.6412,86800.0
2009-09-11 10:30:00,9.3,9.31,9.3,9.31,84800.0,6.6412,6.6483,6.6412,6.6483,84800.0
2009-09-11 11:00:00,9.31,9.35,9.3,9.35,191200.0,6.6483,6.6769,6.6412,6.6769,191200.0
2009-09-11 11:30:00,9.35,9.38,9.34,9.37,211600.0,6.6769,6.6983,6.6697,6.6911,211600.0
2009-09-11 12:00:00,9.37,9.37,9.34,9.34,116000.0,6.6911,6.6911,6.6697,6.6697,116000.0
2009-09-11 12:30:00,9.34,9.35,9.31,9.34,118800.0,6.6697,6.6769,6.6483,6.6697,118800.0
2009-09-11 13:00:00,9.34,9.35,9.33,9.35,69600.0,6.6697,6.6769,6.6626,6.6769,69600.0
2009-09-11 13:30:00,9.35,9.37,9.35,9.36,112000.0,6.6769,6.6911,6.6769,6.684,112000.0
2009-09-11 14:00:00,9.35,9.38,9.35,9.35,123600.0,6.6769,6.6983,6.6769,6.6769,123600.0
2009-09-11 14:30:00,9.35,9.38,9.35,9.36,136400.0,6.6769,6.6983,6.6769,6.684,136400.0
2009-09-11 15:00:00,9.36,9.37,9.35,9.36,100400.0,6.684,6.6911,6.6769,6.684,100400.0
2009-09-11 15:30:00,9.36,9.38,9.35,9.37,363200.0,6.684,6.6983,6.6769,6.6911,363200.0
2009-09-14 09:30:00,9.39,9.39,9.29,9.32,100800.0,6.7054,6.7054,6.634,6.6554,100800.0
2009-09-14 10:00:00,9.33,9.34,9.31,9.33,53200.0,6.6626,6.6697,6.6483,6.6626,53200.0
2009-09-14 10:30:00,9.33,9.33,9.31,9.33,154400.0,6.6626,6.6626,6.6483,6.6626,154400.0
2009-09-14 11:00:00,9.33,9.35,9.31,9.33,134400.0,6.6626,6.6769,6.6483,6.6626,134400.0
2009-09-14 11:30:00,9.33,9.35,9.32,9.35,51200.0,6.6626,6.6769,6.6554,6.6769,51200.0
2009-09-14 12:00:00,9.34,9.35,9.32,9.34,71200.0,6.6697,6.6769,6.6554,6.6697,71200.0
2009-09-14 12:30:00,9.34,9.34,9.33,9.33,30400.0,6.6697,6.6697,6.6626,6.6626,30400.0
2009-09-14 13:00:00,9.33,9.34,9.33,9.33,65200.0,6.6626,6.6697,6.6626,6.6626,65200.0
2009-09-14 13:30:00,9.34,9.38,9.33,9.37,264800.0,6.6697,6.6983,6.6626,6.6911,264800.0
2009-09-14 14:00:00,9.37,9.39,9.36,9.38,148000.0,6.6911,6.7054,6.684,6.6983,148000.0
2009-09-14 14:30:00,9.38,9.38,9.35,9.36,202400.0,6.6983,6.6983,6.6769,6.684,202400.0
2009-09-14 15:00:00,9.36,9.37,9.36,9.36,171600.0,6.684,6.6911,6.684,6.684,171600.0
2009-09-14 15:30:00,9.36,9.39,9.36,9.38,390400.0,6.684,6.7054,6.684,6.6983,390400.0
2009-09-15 09:30:00,9.39,9.39,9.31,9.34,180400.0,6.7054,6.7054,6.6483,6.6697,180400.0
2009-09-15 10:00:00,9.34,9.37,9.32,9.36,174800.0,6.6697,6.6911,6.6554,6.684,174800.0
2009-09-15 10:30:00,9.36,9.38,9.35,9.37,133600.0,6.684,6.6983,6.6769,6.6911,133600.0
2009-09-15 11:00:00,9.37,9.38,9.36,9.37,132800.0,6.6911,6.6983,6.684,6.6911,132800.0
2009-09-15 11:30:00,9.37,9.38,9.36,9.38,134000.0,6.6911,6.6983,6.684,6.6983,134000.0
2009-09-15 12:00:00,9.38,9.39,9.37,9.38,104800.0,6.6983,6.7054,6.6911,6.6983,104800.0
2009-09-15 12:30:00,9.38,9.39,9.38,9.39,131200.0,6.6983,6.7054,6.6983,6.7054,131200.0
2009-09-15 13:00:00,9.4,9.4,9.38,9.4,108400.0,6.7126,6.7126,6.6983,6.7126,108400.0
2009-09-15 13:30:00,9.4,9.4,9.36,9.38,146400.0,6.7126,6.7126,6.684,6.6983,146400.0
2009-09-15 14:00:00,9.38,9.38,9.35,9.37,212400.0,6.6983,6.6983,6.6769,6.6911,212400.0
2009-09-15 14:30:00,9.37,9.39,9.36,9.39,266800.0,6.6911,6.7054,6.684,6.7054,266800.0
2009-09-15 15:00:00,9.38,9.39,9.36,9.37,308400.0,6.6983,6.7054,6.684,6.6911,308400.0
2009-09-15 15:30:00,9.37,9.37,9.34,9.36,494800.0,6.6911,6.6911,6.6697,6.684,494800.0
2009-09-16 09:30:00,9.39,9.39,9.26,9.3,176800.0,6.7054,6.7054,6.6126,6.6412,176800.0
2009-09-16 10:00:00,9.31,9.31,9.26,9.27,124400.0,6.6483,6.6483,6.6126,6.6197,124400.0
2009-09-16 10:30:00,9.28,9.31,9.28,9.31,129600.0,6.6269,6.6483,6.6269,6.6483,129600.0
2009-09-16 11:00:00,9.31,9.31,9.28,9.31,169200.0,6.6483,6.6483,6.6269,6.6483,169200.0
2009-09-16 11:30:00,9.31,9.33,9.29,9.29,238800.0,6.6483,6.6626,6.634,6.634,238800.0
2009-09-16 12:00:00,9.28,9.29,9.25,9.25,192800.0,6.6269,6.634,6.6055,6.6055,192800.0
2009-09-16 12:30:00,9.26,9.27,9.24,9.25,146000.0,6.6126,6.6197,6.5983,6.6055,146000.0
2009-09-16 13:00:00,9.25,9.25,9.22,9.23,228000.0,6.6055,6.6055,6.584,6.5912,228000.0
2009-09-16 13:30:00,9.23,9.24,9.22,9.23,214800.0,6.5912,6.5983,6.584,6.5912,214800.0
2009-09-16 14:00:00,9.23,9.25,9.22,9.25,278800.0,6.5912,6.6055,6.584,6.6055,278800.0
2009-09-16 14:30:00,9.25,9.26,9.23,9.24,214400.0,6.6055,6.6126,6.5912,6.5983,214400.0
2009-09-16 15:00:00,9.24,9.24,9.21,9.21,293200.0,6.5983,6.5983,6.5769,6.5769,293200.0
2009-09-16 15:30:00,9.21,9.24,9.2,9.24,652400.0,6.5769,6.5983,6.5697,6.5983,652400.0
2009-09-17 09:30:00,9.22,9.26,9.19,9.22,64000.0,6.584,6.6126,6.5626,6.584,64000.0
2009-09-17 10:00:00,9.24,9.25,9.18,9.21,152000.0,6.5983,6.6055,6.5555,6.5769,152000.0
2009-09-17 10:30:00,9.21,9.24,9.21,9.24,79200.0,6.5769,6.5983,6.5769,6.5983,79200.0
2009-09-17 11:00:00,9.24,9.24,9.16,9.17,118800.0,6.5983,6.5983,6.5412,6.5483,118800.0
2009-09-17 11:30:00,9.17,9.18,9.16,9.18,104800.0,6.5483,6.5555,6.5412,6.5555,104800.0
2009-09-17 12:00:00,9.18,9.22,9.18,9.2,105600.0,6.5555,6.584,6.5555,6.5697,105600.0
2009-09-17 12:30:00,9.19,9.21,9.18,9.2,119200.0,6.5626,6.5769,6.5555,6.5697,119200.0
2009-09-17 13:00:00,9.2,9.21,9.19,9.19,117600.0,6.5697,6.5769,6.5626,6.5626,117600.0
2009-09-17 13:30:00,9.2,9.2,9.19,9.2,100800.0,6.5697,6.5697,6.5626,6.5697,100800.0
2009-09-17 14:00:00,9.19,9.2,9.19,9.19,117600.0,6.5626,6.5697,6.5626,6.5626,117600.0
2009-09-17 14:30:00,9.19,9.2,9.18,9.19,163600.0,6.5626,6.5697,6.5555,6.5626,163600.0
2009-09-17 15:00:00,9.19,9.2,9.18,9.2,187600.0,6.5626,6.5697,6.5555,6.5697,187600.0
2009-09-17 15:30:00,9.2,9.21,9.19,9.19,360400.0,6.5697,6.5769,6.5626,6.5626,360400.0
2009-09-18 09:30:00,9.24,9.25,9.19,9.23,429600.0,6.5983,6.6055,6.5626,6.5912,429600.0
2009-09-18 10:00:00,9.23,9.23,9.18,9.19,106400.0,6.5912,6.5912,6.5555,6.5626,106400.0
2009-09-18 10:30:00,9.18,9.2,9.18,9.19,140000.0,6.5555,6.5697,6.5555,6.5626,140000.0
2009-09-18 11:00:00,9.19,9.23,9.19,9.2,114800.0,6.5626,6.5912,6.5626,6.5697,114800.0
2009-09-18 11:30:00,9.2,9.22,9.18,9.2,169200.0,6.5697,6.584,6.5555,6.5697,169200.0
2009-09-18 12:00:00,9.2,9.23,9.18,9.22,166000.0,6.5697,6.5912,6.5555,6.584,166000.0
2009-09-18 12:30:00,9.22,9.24,9.22,9.24,133200.0,6.584,6.5983,6.584,6.5983,133200.0
2009-09-18 13:00:00,9.24,9.26,9.24,9.26,116000.0,6.5983,6.6126,6.5983,6.6126,116000.0
2009-09-18 13:30:00,9.26,9.28,9.26,9.28,91200.0,6.6126,6.6269,6.6126,6.6269,91200.0
2009-09-18 14:00:00,9.28,9.29,9.25,9.26,176400.0,6.6269,6.634,6.6055,6.6126,176400.0
2009-09-18 14:30:00,9.26,9.29,9.24,9.29,149600.0,6.6126,6.634,6.5983,6.634,149600.0
2009-09-18 15:00:00,9.28,9.29,9.27,9.29,212800.0,6.6269,6.634,6.6197,6.634,212800.0
2009-09-18 15:30:00,9.29,9.29,9.27,9.27,428800.0,6.634,6.634,6.6197,6.6197,428800.0
2009-09-21 09:30:00,9.25,9.26,9.17,9.19,116000.0,6.6055,6.6126,6.5483,6.5626,116000.0
2009-09-21 10:00:00,9.2,9.22,9.17,9.2,118000.0,6.5697,6.584,6.5483,6.5697,118000.0
2009-09-21 10:30:00,9.19,9.21,9.18,9.2,51200.0,6.5626,6.5769,6.5555,6.5697,51200.0
2009-09-21 11:00:00,9.2,9.22,9.2,9.22,57200.0,6.5697,6.584,6.5697,6.584,57200.0
2009-09-21 11:30:00,9.22,9.25,9.22,9.25,109200.0,6.584,6.6055,6.584,6.6055,109200.0
2009-09-21 12:00:00,9.24,9.25,9.22,9.24,76800.0,6.5983,6.6055,6.584,6.5983,76800.0
2009-09-21 12:30:00,9.24,9.26,9.23,9.24,76400.0,6.5983,6.6126,6.5912,6.5983,76400.0
2009-09-21 13:00:00,9.24,9.28,9.24,9.28,56000.0,6.5983,6.6269,6.5983,6.6269,56000.0
2009-09-21 13:30:00,9.27,9.3,9.27,9.28,79600.0,6.6197,6.6412,6.6197,6.6269,79600.0
2009-09-21 14:00:00,9.28,9.3,9.28,9.29,128000.0,6.6269,6.6412,6.6269,6.634,128000.0
2009-09-21 14:30:00,9.29,9.29,9.27,9.29,164400.0,6.634,6.634,6.6197,6.634,164400.0
2009-09-21 15:00:00,9.29,9.31,9.28,9.3,152400.0,6.634,6.6483,6.6269,6.6412,152400.0
2009-09-21 15:30:00,9.3,9.3,9.27,9.29,264400.0,6.6412,6.6412,6.6197,6.634,264400.0
2009-09-22 09:30:00,9.29,9.3,9.19,9.19,78400.0,6.634,6.6412,6.5626,6.5626,78400.0
2009-09-22 10:00:00,9.2,9.2,9.17,9.17,98800.0,6.5697,6.5697,6.5483,6.5483,98800.0
2009-09-22 10:30:00,9.17,9.21,9.16,9.19,106400.0,6.5483,6.5769,6.5412,6.5626,106400.0
2009-09-22 11:00:00,9.19,9.21,9.19,9.2,154800.0,6.5626,6.5769,6.5626,6.5697,154800.0
2009-09-22 11:30:00,9.2,9.22,9.19,9.22,104400.0,6.5697,6.584,6.5626,6.584,104400.0
2009-09-22 12:00:00,9.22,9.24,9.22,9.23,62000.0,6.584,6.5983,6.584,6.5912,62000.0
2009-09-22 12:30:00,9.23,9.24,9.22,9.23,51200.0,6.5912,6.5983,6.584,6.5912,51200.0
2009-09-22 13:00:00,9.23,9.24,9.19,9.22,141200.0,6.5912,6.5983,6.5626,6.584,141200.0
2009-09-22 13:30:00,9.22,9.24,9.22,9.24,153600.0,6.584,6.5983,6.584,6.5983,153600.0
2009-09-22 14:00:00,9.24,9.25,9.23,9.23,126400.0,6.5983,6.6055,6.5912,6.5912,126400.0
2009-09-22 14:30:00,9.23,9.24,9.22,9.24,97200.0,6.5912,6.5983,6.584,6.5983,97200.0
2009-09-22 15:00:00,9.24,9.25,9.23,9.24,84000.0,6.5983,6.6055,6.5912,6.5983,84000.0
2009-09-22 15:30:00,9.24,9.26,9.23,9.24,350000.0,6.5983,6.6126,6.5912,6.5983,350000.0
2009-09-23 09:30:00,9.22,9.3,9.2,9.28,124000.0,6.584,6.6412,6.5697,6.6269,124000.0
2009-09-23 10:00:00,9.28,9.3,9.26,9.27,96800.0,6.6269,6.6412,6.6126,6.6197,96800.0
2009-09-23 10:30:00,9.26,9.28,9.25,9.26,174800.0,6.6126,6.6269,6.6055,6.6126,174800.0
2009-09-23 11:00:00,9.26,9.29,9.26,9.29,48800.0,6.6126,6.634,6.6126,6.634,48800.0
2009-09-23 11:30:00,9.28,9.29,9.27,9.28,42800.0,6.6269,6.634,6.6197,6.6269,42800.0
2009-09-23 12:00:00,9.28,9.3,9.28,9.28,62800.0,6.6269,6.6412,6.6269,6.6269,62800.0
2009-09-23 12:30:00,9.28,9.3,9.27,9.3,55200.0,6.6269,6.6412,6.6197,6.6412,55200.0
2009-09-23 13:00:00,9.29,9.31,9.29,9.3,58800.0,6.634,6.6483,6.634,6.6412,58800.0
2009-09-23 13:30:00,9.29,9.31,9.29,9.31,72000.0,6.634,6.6483,6.634,6.6483,72000.0
2009-09-23 14:00:00,9.31,9.33,9.3,9.32,93600.0,6.6483,6.6626,6.6412,6.6554,93600.0
2009-09-23 14:30:00,9.32,9.35,9.31,9.33,142800.0,6.6554,6.6769,6.6483,6.6626,142800.0
2009-09-23 15:00:00,9.33,9.33,9.29,9.3,148800.0,6.6626,6.6626,6.634,6.6412,148800.0
2009-09-23 15:30:00,9.3,9.31,9.26,9.26,412000.0,6.6412,6.6483,6.6126,6.6126,412000.0
2009-09-24 09:30:00,9.28,9.28,9.22,9.24,101200.0,6.6269,6.6269,6.584,6.5983,101200.0
2009-09-24 10:00:00,9.24,9.24,9.18,9.2,142800.0,6.5983,6.5983,6.5555,6.5697,142800.0
2009-09-24 10:30:00,9.2,9.21,9.18,9.19,116400.0,6.5697,6.5769,6.5555,6.5626,116400.0
2009-09-24 11:00:00,9.19,9.2,9.18,9.19,88800.0,6.5626,6.5697,6.5555,6.5626,88800.0
2009-09-24 11:30:00,9.19,9.19,9.17,9.19,70400.0,6.5626,6.5626,6.5483,6.5626,70400.0
2009-09-24 12:00:00,9.19,9.19,9.16,9.16,41200.0,6.5626,6.5626,6.5412,6.5412,41200.0
2009-09-24 12:30:00,9.16,9.18,9.15,9.17,66000.0,6.5412,6.5555,6.534,6.5483,66000.0
2009-09-24 13:00:00,9.17,9.18,9.16,9.17,60000.0,6.5483,6.5555,6.5412,6.5483,60000.0
2009-09-24 13:30:00,9.17,9.18,9.15,9.17,67600.0,6.5483,6.5555,6.534,6.5483,67600.0
2009-09-24 14:00:00,9.17,9.17,9.15,9.15,75200.0,6.5483,6.5483,6.534,6.534,75200.0
2009-09-24 14:30:00,9.15,9.16,9.15,9.16,82000.0,6.534,6.5412,6.534,6.5412,82000.0
2009-09-24 15:00:00,9.16,9.18,9.16,9.17,92000.0,6.5412,6.5555,6.5412,6.5483,92000.0
2009-09-24 15:30:00,9.17,9.18,9.15,9.17,297600.0,6.5483,6.5555,6.534,6.5483,297600.0
2009-09-25 09:30:00,9.13,9.13,9.08,9.1,334400.0,6.5198,6.5198,6.4841,6.4983,334400.0
2009-09-25 10:00:00,9.1,9.12,9.08,9.09,108800.0,6.4983,6.5126,6.4841,6.4912,108800.0
2009-09-25 10:30:00,9.08,9.1,9.06,9.08,149600.0,6.4841,6.4983,6.4698,6.4841,149600.0
2009-09-25 11:00:00,9.08,9.09,9.07,9.09,189600.0,6.4841,6.4912,6.4769,6.4912,189600.0
2009-09-25 11:30:00,9.09,9.1,9.06,9.06,191200.0,6.4912,6.4983,6.4698,6.4698,191200.0
2009-09-25 12:00:00,9.06,9.07,9.03,9.05,178400.0,6.4698,6.4769,6.4483,6.4626,178400.0
2009-09-25 12:30:00,9.05,9.06,9.04,9.04,136000.0,6.4626,6.4698,6.4555,6.4555,136000.0
2009-09-25 13:00:00,9.04,9.06,9.04,9.06,136000.0,6.4555,6.4698,6.4555,6.4698,136000.0
2009-09-25 13:30:00,9.06,9.06,9.03,9.04,114000.0,6.4698,6.4698,6.4483,6.4555,114000.0
2009-09-25 14:00:00,9.05,9.06,9.03,9.04,345200.0,6.4626,6.4698,6.4483,6.4555,345200.0
2009-09-25 14:30:00,9.04,9.04,9.02,9.02,289200.0,6.4555,6.4555,6.4412,6.4412,289200.0
2009-09-25 15:00:00,9.02,9.03,9.02,9.03,454000.0,6.4412,6.4483,6.4412,6.4483,454000.0
2009-09-25 15:30:00,9.03,9.03,8.99,9.0,572800.0,6.4483,6.4483,6.4198,6.4269,572800.0
2009-09-28 09:30:00,9.0,9.01,8.94,9.0,283200.0,6.4269,6.4341,6.3841,6.4269,283200.0
2009-09-28 10:00:00,9.0,9.02,8.99,9.02,316000.0,6.4269,6.4412,6.4198,6.4412,316000.0
2009-09-28 10:30:00,9.02,9.03,9.0,9.01,211600.0,6.4412,6.4483,6.4269,6.4341,211600.0
2009-09-28 11:00:00,9.01,9.01,8.99,9.0,128400.0,6.4341,6.4341,6.4198,6.4269,128400.0
2009-09-28 11:30:00,9.0,9.01,8.99,9.01,245200.0,6.4269,6.4341,6.4198,6.4341,245200.0
2009-09-28 12:00:00,9.01,9.02,9.0,9.02,285200.0,6.4341,6.4412,6.4269,6.4412,285200.0
2009-09-28 12:30:00,9.02,9.02,9.01,9.02,88800.0,6.4412,6.4412,6.4341,6.4412,88800.0
2009-09-28 13:00:00,9.02,9.02,9.0,9.01,195200.0,6.4412,6.4412,6.4269,6.4341,195200.0
2009-09-28 13:30:00,9.01,9.01,9.0,9.0,103600.0,6.4341,6.4341,6.4269,6.4269,103600.0
2009-09-28 14:00:00,9.01,9.02,9.0,9.0,169600.0,6.4341,6.4412,6.4269,6.4269,169600.0
2009-09-28 14:30:00,9.0,9.01,8.99,8.99,125600.0,6.4269,6.4341,6.4198,6.4198,125600.0
2009-09-28 15:00:00,8.99,9.01,8.99,9.0,166400.0,6.4198,6.4341,6.4198,6.4269,166400.0
2009-09-28 15:30:00,9.0,9.02,8.99,9.01,698800.0,6.4269,6.4412,6.4198,6.4341,698800.0
2009-09-29 09:30:00,8.85,9.0,8.85,8.99,137600.0,6.3198,6.4269,6.3198,6.4198,137600.0
2009-09-29 10:00:00,8.99,8.99,8.95,8.97,109200.0,6.4198,6.4198,6.3912,6.4055,109200.0
2009-09-29 10:30:00,8.97,8.97,8.92,8.93,182000.0,6.4055,6.4055,6.3698,6.3769,182000.0
2009-09-29 11:00:00,8.92,8.94,8.91,8.93,217200.0,6.3698,6.3841,6.3627,6.3769,217200.0
2009-09-29 11:30:00,8.93,8.93,8.93,8.93,169200.0,6.3769,6.3769,6.3769,6.3769,169200.0
2009-09-29 12:00:00,8.93,8.94,8.87,8.88,641600.0,6.3769,6.3841,6.3341,6.3412,641600.0
2009-09-29 12:30:00,8.88,8.94,8.88,8.94,150400.0,6.3412,6.3841,6.3412,6.3841,150400.0
2009-09-29 13:00:00,8.94,8.97,8.94,8.96,98400.0,6.3841,6.4055,6.3841,6.3984,98400.0
2009-09-29 13:30:00,8.96,8.96,8.92,8.93,219200.0,6.3984,6.3984,6.3698,6.3769,219200.0
2009-09-29 14:00:00,8.93,8.93,8.92,8.93,182000.0,6.3769,6.3769,6.3698,6.3769,182000.0
2009-09-29 14:30:00,8.93,8.94,8.92,8.94,216400.0,6.3769,6.3841,6.3698,6.3841,216400.0
2009-09-29 15:00:00,8.94,8.95,8.93,8.93,235600.0,6.3841,6.3912,6.3769,6.3769,235600.0
2009-09-29 15:30:00,8.92,8.94,8.92,8.93,620400.0,6.3698,6.3841,6.3698,6.3769,620400.0
2009-09-30 09:30:00,8.93,8.94,8.86,8.86,187200.0,6.3769,6.3841,6.327,6.327,187200.0
2009-09-30 10:00:00,8.86,8.87,8.84,8.85,286800.0,6.327,6.3341,6.3127,6.3198,286800.0
2009-09-30 10:30:00,8.85,8.86,8.85,8.85,136800.0,6.3198,6.327,6.3198,6.3198,136800.0
2009-09-30 11:00:00,8.85,8.86,8.84,8.84,488000.0,6.3198,6.327,6.3127,6.3127,488000.0
2009-09-30 11:30:00,8.84,8.87,8.84,8.86,201200.0,6.3127,6.3341,6.3127,6.327,201200.0
2009-09-30 12:00:00,8.86,8.87,8.85,8.86,137600.0,6.327,6.3341,6.3198,6.327,137600.0
2009-09-30 12:30:00,8.86,8.88,8.86,8.86,401200.0,6.327,6.3412,6.327,6.327,401200.0
2009-09-30 13:00:00,8.87,8.9,8.87,8.89,396000.0,6.3341,6.3555,6.3341,6.3484,396000.0
2009-09-30 13:30:00,8.9,8.9,8.88,8.88,216800.0,6.3555,6.3555,6.3412,6.3412,216800.0
2009-09-30 14:00:00,8.88,8.89,8.87,8.88,202800.0,6.3412,6.3484,6.3341,6.3412,202800.0
2009-09-30 14:30:00,8.88,8.89,8.86,8.87,328000.0,6.3412,6.3484,6.327,6.3341,328000.0
2009-09-30 15:00:00,8.87,8.87,8.84,8.86,213200.0,6.3341,6.3341,6.3127,6.327,213200.0
2009-09-30 15:30:00,8.86,8.89,8.85,8.87,687200.0,6.327,6.3484,6.3198,6.3341,687200.0
2009-10-01 09:30:00,8.84,8.92,8.81,8.86,266800.0,6.3127,6.3698,6.2912,6.327,266800.0
2009-10-01 10:00:00,8.86,8.88,8.82,8.84,325600.0,6.327,6.3412,6.2984,6.3127,325600.0
2009-10-01 10:30:00,8.84,8.86,8.83,8.85,270400.0,6.3127,6.327,6.3055,6.3198,270400.0
2009-10-01 11:00:00,8.84,8.85,8.82,8.84,144400.0,6.3127,6.3198,6.2984,6.3127,144400.0
2009-10-01 11:30:00,8.84,8.86,8.84,8.86,90800.0,6.3127,6.327,6.3127,6.327,90800.0
2009-10-01 12:00:00,8.86,8.86,8.84,8.85,95200.0,6.327,6.327,6.3127,6.3198,95200.0
2009-10-01 12:30:00,8.85,8.85,8.85,8.85,74000.0,6.3198,6.3198,6.3198,6.3198,74000.0
2009-10-01 13:00:00,8.85,8.86,8.84,8.86,169600.0,6.3198,6.327,6.3127,6.327,169600.0
2009-10-01 13:30:00,8.86,8.88,8.85,8.88,124400.0,6.327,6.3412,6.3198,6.3412,124400.0
2009-10-01 14:00:00,8.88,8.89,8.87,8.88,209200.0,6.3412,6.3484,6.3341,6.3412,209200.0
2009-10-01 14:30:00,8.88,8.88,8.87,8.88,176400.0,6.3412,6.3412,6.3341,6.3412,176400.0
2009-10-01 15:00:00,8.88,8.88,8.87,8.88,316000.0,6.3412,6.3412,6.3341,6.3412,316000.0
2009-10-01 15:30:00,8.88,8.88,8.85,8.86,562400.0,6.3412,6.3412,6.3198,6.327,562400.0
2009-10-02 09:30:00,8.81,8.87,8.72,8.8,866000.0,6.2912,6.3341,6.227,6.2841,866000.0
2009-10-02 10:00:00,8.8,8.82,8.77,8.8,162800.0,6.2841,6.2984,6.2627,6.2841,162800.0
2009-10-02 10:30:00,8.8,8.8,8.76,8.77,184000.0,6.2841,6.2841,6.2555,6.2627,184000.0
2009-10-02 11:00:00,8.77,8.8,8.77,8.8,118400.0,6.2627,6.2841,6.2627,6.2841,118400.0
2009-10-02 11:30:00,8.8,8.81,8.79,8.8,118000.0,6.2841,6.2912,6.277,6.2841,118000.0
2009-10-02 12:00:00,8.81,8.84,8.81,8.84,74800.0,6.2912,6.3127,6.2912,6.3127,74800.0
2009-10-02 12:30:00,8.84,8.86,8.84,8.86,154800.0,6.3127,6.327,6.3127,6.327,154800.0
2009-10-02 13:00:00,8.86,8.88,8.85,8.88,142800.0,6.327,6.3412,6.3198,6.3412,142800.0
2009-10-02 13:30:00,8.88,8.9,8.87,8.88,219600.0,6.3412,6.3555,6.3341,6.3412,219600.0
2009-10-02 14:00:00,8.88,8.92,8.88,8.91,156400.0,6.3412,6.3698,6.3412,6.3627,156400.0
2009-10-02 14:30:00,8.91,8.92,8.85,8.88,597600.0,6.3627,6.3698,6.3198,6.3412,597600.0
2009-10-02 15:00:00,8.88,8.9,8.87,8.88,243600.0,6.3412,6.3555,6.3341,6.3412,243600.0
2009-10-02 15:30:00,8.88,8.88,8.85,8.86,517200.0,6.3412,6.3412,6.3198,6.327,517200.0
2009-10-05 09:30:00,8.89,8.89,8.68,8.7,383200.0,6.3484,6.3484,6.1984,6.2127,383200.0
2009-10-05 10:00:00,8.7,8.72,8.66,8.7,232800.0,6.2127,6.227,6.1841,6.2127,232800.0
2009-10-05 10:30:00,8.7,8.71,8.7,8.71,236400.0,6.2127,6.2198,6.2127,6.2198,236400.0
2009-10-05 11:00:00,8.71,8.74,8.69,8.74,211600.0,6.2198,6.2413,6.2056,6.2413,211600.0
2009-10-05 11:30:00,8.74,8.74,8.7,8.7,210400.0,6.2413,6.2413,6.2127,6.2127,210400.0
2009-10-05 12:00:00,8.7,8.71,8.69,8.7,217600.0,6.2127,6.2198,6.2056,6.2127,217600.0
2009-10-05 12:30:00,8.7,8.73,8.7,8.72,158800.0,6.2127,6.2341,6.2127,6.227,158800.0
2009-10-05 13:00:00,8.72,8.73,8.72,8.73,31600.0,6.227,6.2341,6.227,6.2341,31600.0
2009-10-05 13:30:00,8.73,8.74,8.72,8.73,72800.0,6.2341,6.2413,6.227,6.2341,72800.0
2009-10-05 14:00:00,8.74,8.74,8.74,8.74,58000.0,6.2413,6.2413,6.2413,6.2413,58000.0
2009-10-05 14:30:00,8.74,8.76,8.73,8.74,326400.0,6.2413,6.2555,6.2341,6.2413,326400.0
2009-10-05 15:00:00,8.74,8.74,8.72,8.74,190800.0,6.2413,6.2413,6.227,6.2413,190800.0
2009-10-05 15:30:00,8.74,8.74,8.72,8.73,468000.0,6.2413,6.2413,6.227,6.2341,468000.0
2009-10-06 09:30:00,8.84,8.84,8.7,8.79,187600.0,6.3127,6.3127,6.2127,6.277,187600.0
2009-10-06 10:00:00,8.8,8.8,8.78,8.79,197600.0,6.2841,6.2841,6.2698,6.277,197600.0
2009-10-06 10:30:00,8.79,8.79,8.78,8.79,96000.0,6.277,6.277,6.2698,6.277,96000.0
2009-10-06 11:00:00,8.79,8.79,8.78,8.78,152000.0,6.277,6.277,6.2698,6.2698,152000.0
2009-10-06 11:30:00,8.78,8.79,8.76,8.76,221600.0,6.2698,6.277,6.2555,6.2555,221600.0
2009-10-06 12:00:00,8.77,8.77,8.76,8.76,121600.0,6.2627,6.2627,6.2555,6.2555,121600.0
2009-10-06 12:30:00,8.77,8.79,8.77,8.78,158400.0,6.2627,6.277,6.2627,6.2698,158400.0
2009-10-06 13:00:00,8.78,8.81,8.78,8.81,143600.0,6.2698,6.2912,6.2698,6.2912,143600.0
2009-10-06 13:30:00,8.81,8.81,8.8,8.81,164800.0,6.2912,6.2912,6.2841,6.2912,164800.0
2009-10-06 14:00:00,8.81,8.81,8.79,8.8,190000.0,6.2912,6.2912,6.277,6.2841,190000.0
2009-10-06 14:30:00,8.79,8.8,8.78,8.78,200800.0,6.277,6.2841,6.2698,6.2698,200800.0
2009-10-06 15:00:00,8.78,8.79,8.78,8.79,156000.0,6.2698,6.277,6.2698,6.277,156000.0
2009-10-06 15:30:00,8.79,8.79,8.76,8.78,399600.0,6.277,6.277,6.2555,6.2698,399600.0
2009-10-07 09:30:00,8.79,8.83,8.76,8.81,253200.0,6.277,6.3055,6.2555,6.2912,253200.0
2009-10-07 10:00:00,8.81,8.84,8.81,8.82,98000.0,6.2912,6.3127,6.2912,6.2984,98000.0
2009-10-07 10:30:00,8.82,8.84,8.8,8.83,94400.0,6.2984,6.3127,6.2841,6.3055,94400.0
2009-10-07 11:00:00,8.83,8.85,8.83,8.84,62400.0,6.3055,6.3198,6.3055,6.3127,62400.0
2009-10-07 11:30:00,8.83,8.83,8.81,8.82,48400.0,6.3055,6.3055,6.2912,6.2984,48400.0
2009-10-07 12:00:00,8.82,8.82,8.81,8.82,38800.0,6.2984,6.2984,6.2912,6.2984,38800.0
2009-10-07 12:30:00,8.82,8.83,8.81,8.83,49600.0,6.2984,6.3055,6.2912,6.3055,49600.0
2009-10-07 13:00:00,8.83,8.84,8.82,8.83,37600.0,6.3055,6.3127,6.2984,6.3055,37600.0
2009-10-07 13:30:00,8.82,8.83,8.81,8.82,66000.0,6.2984,6.3055,6.2912,6.2984,66000.0
2009-10-07 14:00:00,8.82,8.82,8.81,8.81,67200.0,6.2984,6.2984,6.2912,6.2912,67200.0
2009-10-07 14:30:00,8.81,8.82,8.81,8.81,84000.0,6.2912,6.2984,6.2912,6.2912,84000.0
2009-10-07 15:00:00,8.81,8.83,8.81,8.83,530400.0,6.2912,6.3055,6.2912,6.3055,530400.0
2009-10-07 15:30:00,8.83,8.85,8.82,8.84,549600.0,6.3055,6.3198,6.2984,6.3127,549600.0
2009-10-08 09:30:00,8.86,8.87,8.81,8.82,166800.0,6.327,6.3341,6.2912,6.2984,166800.0
2009-10-08 10:00:00,8.82,8.86,8.81,8.86,172800.0,6.2984,6.327,6.2912,6.327,172800.0
2009-10-08 10:30:00,8.86,8.86,8.85,8.86,56800.0,6.327,6.327,6.3198,6.327,56800.0
2009-10-08 11:00:00,8.86,8.87,8.85,8.86,130400.0,6.327,6.3341,6.3198,6.327,130400.0
2009-10-08 11:30:00,8.86,8.86,8.86,8.86,84400.0,6.327,6.327,6.327,6.327,84400.0
2009-10-08 12:00:00,8.86,8.86,8.86,8.86,59600.0,6.327,6.327,6.327,6.327,59600.0
2009-10-08 12:30:00,8.86,8.86,8.85,8.86,70000.0,6.327,6.327,6.3198,6.327,70000.0
2009-10-08 13:00:00,8.86,8.86,8.86,8.86,57600.0,6.327,6.327,6.327,6.327,57600.0
2009-10-08 13:30:00,8.86,8.87,8.85,8.86,157200.0,6.327,6.3341,6.3198,6.327,157200.0
2009-10-08 14:00:00,8.85,8.86,8.84,8.84,80400.0,6.3198,6.327,6.3127,6.3127,80400.0
2009-10-08 14:30:00,8.84,8.85,8.84,8.85,76400.0,6.3127,6.3198,6.3127,6.3198,76400.0
2009-10-08 15:00:00,8.85,8.87,8.85,8.87,108000.0,6.3198,6.3341,6.3198,6.3341,108000.0
2009-10-08 15:30:00,8.87,8.87,8.83,8.84,520000.0,6.3341,6.3341,6.3055,6.3127,520000.0
2009-10-09 09:30:00,8.83,8.87,8.79,8.81,148400.0,6.3055,6.3341,6.277,6.2912,148400.0
2009-10-09 10:00:00,8.81,8.81,8.78,8.79,114400.0,6.2912,6.2912,6.2698,6.277,114400.0
2009-10-09 10:30:00,8.79,8.79,8.79,8.79,86000.0,6.277,6.277,6.277,6.277,86000.0
2009-10-09 11:00:00,8.79,8.8,8.79,8.8,90000.0,6.277,6.2841,6.277,6.2841,90000.0
2009-10-09 11:30:00,8.8,8.81,8.8,8.81,72400.0,6.2841,6.2912,6.2841,6.2912,72400.0
2009-10-09 12:00:00,8.81,8.81,8.8,8.8,75200.0,6.2912,6.2912,6.2841,6.2841,75200.0
2009-10-09 12:30:00,8.8,8.8,8.79,8.8,95200.0,6.2841,6.2841,6.277,6.2841,95200.0
2009-10-09 13:00:00,8.8,8.81,8.8,8.8,98800.0,6.2841,6.2912,6.2841,6.2841,98800.0
2009-10-09 13:30:00,8.8,8.8,8.79,8.79,96800.0,6.2841,6.2841,6.277,6.277,96800.0
2009-10-09 14:00:00,8.79,8.8,8.79,8.79,89200.0,6.277,6.2841,6.277,6.277,89200.0
2009-10-09 14:30:00,8.8,8.81,8.79,8.81,74000.0,6.2841,6.2912,6.277,6.2912,74000.0
2009-10-09 15:00:00,8.8,8.82,8.8,8.81,111200.0,6.2841,6.2984,6.2841,6.2912,111200.0
2009-10-09 15:30:00,8.81,8.81,8.8,8.81,340800.0,6.2912,6.2912,6.2841,6.2912,340800.0
2009-10-12 09:30:00,8.84,8.86,8.8,8.84,156400.0,6.3127,6.327,6.2841,6.3127,156400.0
2009-10-12 10:00:00,8.84,8.86,8.84,8.85,176800.0,6.3127,6.327,6.3127,6.3198,176800.0
2009-10-12 10:30:00,8.84,8.85,8.83,8.83,227600.0,6.3127,6.3198,6.3055,6.3055,227600.0
2009-10-12 11:00:00,8.83,8.84,8.79,8.79,361200.0,6.3055,6.3127,6.277,6.277,361200.0
2009-10-12 11:30:00,8.8,8.81,8.79,8.81,200000.0,6.2841,6.2912,6.277,6.2912,200000.0
2009-10-12 12:00:00,8.81,8.82,8.81,8.81,45600.0,6.2912,6.2984,6.2912,6.2912,45600.0
2009-10-12 12:30:00,8.81,8.81,8.81,8.81,26000.0,6.2912,6.2912,6.2912,6.2912,26000.0
2009-10-12 13:00:00,8.81,8.83,8.81,8.82,42800.0,6.2912,6.3055,6.2912,6.2984,42800.0
2009-10-12 13:30:00,8.82,8.83,8.82,8.83,44800.0,6.2984,6.3055,6.2984,6.3055,44800.0
2009-10-12 14:00:00,8.83,8.83,8.79,8.8,118000.0,6.3055,6.3055,6.277,6.2841,118000.0
2009-10-12 14:30:00,8.8,8.81,8.8,8.81,44400.0,6.2841,6.2912,6.2841,6.2912,44400.0
2009-10-12 15:00:00,8.81,8.82,8.8,8.81,60800.0,6.2912,6.2984,6.2841,6.2912,60800.0
2009-10-12 15:30:00,8.81,8.81,8.79,8.8,147200.0,6.2912,6.2912,6.277,6.2841,147200.0
2009-10-13 09:30:00,8.79,8.81,8.76,8.77,145600.0,6.277,6.2912,6.2555,6.2627,145600.0
2009-10-13 10:00:00,8.77,8.79,8.76,8.78,160400.0,6.2627,6.277,6.2555,6.2698,160400.0
2009-10-13 10:30:00,8.78,8.79,8.78,8.79,64400.0,6.2698,6.277,6.2698,6.277,64400.0
2009-10-13 11:00:00,8.79,8.81,8.78,8.81,74800.0,6.277,6.2912,6.2698,6.2912,74800.0
2009-10-13 11:30:00,8.81,8.81,8.8,8.81,61200.0,6.2912,6.2912,6.2841,6.2912,61200.0
2009-10-13 12:00:00,8.81,8.81,8.79,8.79,43200.0,6.2912,6.2912,6.277,6.277,43200.0
2009-10-13 12:30:00,8.79,8.8,8.79,8.79,38400.0,6.277,6.2841,6.277,6.277,38400.0
2009-10-13 13:00:00,8.79,8.8,8.78,8.8,50400.0,6.277,6.2841,6.2698,6.2841,50400.0
2009-10-13 13:30:00,8.8,8.8,8.8,8.8,72000.0,6.2841,6.2841,6.2841,6.2841,72000.0
2009-10-13 14:00:00,8.8,8.81,8.79,8.8,78400.0,6.2841,6.2912,6.277,6.2841,78400.0
2009-10-13 14:30:00,8.8,8.82,8.79,8.8,128400.0,6.2841,6.2984,6.277,6.2841,128400.0
2009-10-13 15:00:00,8.8,8.83,8.79,8.82,176400.0,6.2841,6.3055,6.277,6.2984,176400.0
2009-10-13 15:30:00,8.81,8.83,8.81,8.83,364400.0,6.2912,6.3055,6.2912,6.3055,364400.0
2009-10-14 09:30:00,8.85,8.94,8.81,8.83,140000.0,6.3198,6.3841,6.2912,6.3055,140000.0
2009-10-14 10:00:00,8.83,8.85,8.8,8.81,167600.0,6.3055,6.3198,6.2841,6.2912,167600.0
2009-10-14 10:30:00,8.81,8.83,8.81,8.82,140400.0,6.2912,6.3055,6.2912,6.2984,140400.0
2009-10-14 11:00:00,8.83,8.83,8.81,8.82,106000.0,6.3055,6.3055,6.2912,6.2984,106000.0
2009-10-14 11:30:00,8.82,8.84,8.82,8.83,68800.0,6.2984,6.3127,6.2984,6.3055,68800.0
2009-10-14 12:00:00,8.83,8.84,8.82,8.83,82000.0,6.3055,6.3127,6.2984,6.3055,82000.0
2009-10-14 12:30:00,8.83,8.84,8.82,8.84,68400.0,6.3055,6.3127,6.2984,6.3127,68400.0
2009-10-14 13:00:00,8.84,8.85,8.83,8.84,118800.0,6.3127,6.3198,6.3055,6.3127,118800.0
2009-10-14 13:30:00,8.84,8.85,8.84,8.85,60800.0,6.3127,6.3198,6.3127,6.3198,60800.0
2009-10-14 14:00:00,8.84,8.85,8.82,8.83,157600.0,6.3127,6.3198,6.2984,6.3055,157600.0
2009-10-14 14:30:00,8.83,8.85,8.83,8.84,222000.0,6.3055,6.3198,6.3055,6.3127,222000.0
2009-10-14 15:00:00,8.84,8.85,8.84,8.85,162400.0,6.3127,6.3198,6.3127,6.3198,162400.0
2009-10-14 15:30:00,8.85,8.85,8.83,8.83,412400.0,6.3198,6.3198,6.3055,6.3055,412400.0
2009-10-15 09:30:00,8.75,8.87,8.75,8.85,163200.0,6.2484,6.3341,6.2484,6.3198,163200.0
2009-10-15 10:00:00,8.85,8.88,8.85,8.88,224000.0,6.3198,6.3412,6.3198,6.3412,224000.0
2009-10-15 10:30:00,8.88,8.88,8.88,8.88,152400.0,6.3412,6.3412,6.3412,6.3412,152400.0
2009-10-15 11:00:00,8.88,8.89,8.87,8.88,96400.0,6.3412,6.3484,6.3341,6.3412,96400.0
2009-10-15 11:30:00,8.88,8.88,8.87,8.88,69600.0,6.3412,6.3412,6.3341,6.3412,69600.0
2009-10-15 12:00:00,8.88,8.89,8.87,8.88,109600.0,6.3412,6.3484,6.3341,6.3412,109600.0
2009-10-15 12:30:00,8.88,8.89,8.87,8.88,77600.0,6.3412,6.3484,6.3341,6.3412,77600.0
2009-10-15 13:00:00,8.87,8.88,8.87,8.88,44000.0,6.3341,6.3412,6.3341,6.3412,44000.0
2009-10-15 13:30:00,8.87,8.9,8.87,8.89,116000.0,6.3341,6.3555,6.3341,6.3484,116000.0
2009-10-15 14:00:00,8.89,8.89,8.88,8.88,86800.0,6.3484,6.3484,6.3412,6.3412,86800.0
2009-10-15 14:30:00,8.89,8.9,8.89,8.9,120000.0,6.3484,6.3555,6.3484,6.3555,120000.0
2009-10-15 15:00:00,8.9,8.91,8.9,8.9,253600.0,6.3555,6.3627,6.3555,6.3555,253600.0
2009-10-15 15:30:00,8.9,8.94,8.9,8.93,718000.0,6.3555,6.3841,6.3555,6.3769,718000.0
2009-10-16 09:30:00,8.87,8.94,8.87,8.92,320400.0,6.3341,6.3841,6.3341,6.3698,320400.0
2009-10-16 10:00:00,8.92,8.95,8.92,8.94,204000.0,6.3698,6.3912,6.3698,6.3841,204000.0
2009-10-16 10:30:00,8.94,8.99,8.93,8.99,180800.0,6.3841,6.4198,6.3769,6.4198,180800.0
2009-10-16 11:00:00,8.99,9.05,8.99,9.04,399200.0,6.4198,6.4626,6.4198,6.4555,399200.0
2009-10-16 11:30:00,9.04,9.06,9.02,9.06,144400.0,6.4555,6.4698,6.4412,6.4698,144400.0
2009-10-16 12:00:00,9.06,9.08,9.05,9.05,115200.0,6.4698,6.4841,6.4626,6.4626,115200.0
2009-10-16 12:30:00,9.06,9.06,9.04,9.05,68800.0,6.4698,6.4698,6.4555,6.4626,68800.0
2009-10-16 13:00:00,9.05,9.06,9.04,9.06,107600.0,6.4626,6.4698,6.4555,6.4698,107600.0
2009-10-16 13:30:00,9.06,9.08,9.04,9.05,97200.0,6.4698,6.4841,6.4555,6.4626,97200.0
2009-10-16 14:00:00,9.05,9.05,9.03,9.05,104800.0,6.4626,6.4626,6.4483,6.4626,104800.0
2009-10-16 14:30:00,9.05,9.05,9.04,9.05,87200.0,6.4626,6.4626,6.4555,6.4626,87200.0
2009-10-16 15:00:00,9.05,9.05,9.02,9.03,239600.0,6.4626,6.4626,6.4412,6.4483,239600.0
2009-10-16 15:30:00,9.03,9.05,9.0,9.01,293600.0,6.4483,6.4626,6.4269,6.4341,293600.0
2009-10-19 09:30:00,9.04,9.16,9.03,9.1,816800.0,6.4555,6.5412,6.4483,6.4983,816800.0
2009-10-19 10:00:00,9.09,9.1,9.08,9.08,144800.0,6.4912,6.4983,6.4841,6.4841,144800.0
2009-10-19 10:30:00,9.08,9.13,9.08,9.13,156000.0,6.4841,6.5198,6.4841,6.5198,156000.0
2009-10-19 11:00:00,9.13,9.15,9.12,9.15,116800.0,6.5198,6.534,6.5126,6.534,116800.0
2009-10-19 11:30:00,9.15,9.15,9.13,9.15,89200.0,6.534,6.534,6.5198,6.534,89200.0
2009-10-19 12:00:00,9.15,9.17,9.15,9.16,173600.0,6.534,6.5483,6.534,6.5412,173600.0
2009-10-19 12:30:00,9.16,9.19,9.15,9.18,236800.0,6.5412,6.5626,6.534,6.5555,236800.0
2009-10-19 13:00:00,9.18,9.19,9.17,9.18,86000.0,6.5555,6.5626,6.5483,6.5555,86000.0
2009-10-19 13:30:00,9.18,9.19,9.16,9.18,213200.0,6.5555,6.5626,6.5412,6.5555,213200.0
2009-10-19 14:00:00,9.17,9.19,9.17,9.18,138000.0,6.5483,6.5626,6.5483,6.5555,138000.0
2009-10-19 14:30:00,9.19,9.2,9.18,9.19,170000.0,6.5626,6.5697,6.5555,6.5626,170000.0
2009-10-19 15:00:00,9.19,9.2,9.16,9.16,246400.0,6.5626,6.5697,6.5412,6.5412,246400.0
2009-10-19 15:30:00,9.16,9.17,9.13,9.13,641600.0,6.5412,6.5483,6.5198,6.5198,641600.0
2009-10-20 09:30:00,9.14,9.17,9.09,9.12,196000.0,6.5269,6.5483,6.4912,6.5126,196000.0
2009-10-20 10:00:00,9.12,9.14,9.09,9.13,174400.0,6.5126,6.5269,6.4912,6.5198,174400.0
2009-10-20 10:30:00,9.13,9.14,9.12,9.12,168800.0,6.5198,6.5269,6.5126,6.5126,168800.0
2009-10-20 11:00:00,9.12,9.15,9.11,9.14,100800.0,6.5126,6.534,6.5055,6.5269,100800.0
2009-10-20 11:30:00,9.14,9.15,9.11,9.14,194000.0,6.5269,6.534,6.5055,6.5269,194000.0
2009-10-20 12:00:00,9.14,9.15,9.13,9.15,162800.0,6.5269,6.534,6.5198,6.534,162800.0
2009-10-20 12:30:00,9.15,9.15,9.13,9.13,170800.0,6.534,6.534,6.5198,6.5198,170800.0
2009-10-20 13:00:00,9.13,9.15,9.13,9.14,121600.0,6.5198,6.534,6.5198,6.5269,121600.0
2009-10-20 13:30:00,9.13,9.14,9.13,9.13,166400.0,6.5198,6.5269,6.5198,6.5198,166400.0
2009-10-20 14:00:00,9.13,9.16,9.12,9.16,169200.0,6.5198,6.5412,6.5126,6.5412,169200.0
2009-10-20 14:30:00,9.16,9.16,9.14,9.15,174000.0,6.5412,6.5412,6.5269,6.534,174000.0
2009-10-20 15:00:00,9.15,9.17,9.15,9.17,309200.0,6.534,6.5483,6.534,6.5483,309200.0
2009-10-20 15:30:00,9.17,9.17,9.13,9.14,390000.0,6.5483,6.5483,6.5198,6.5269,390000.0
2009-10-21 09:30:00,9.14,9.32,9.11,9.13,146400.0,6.5611,6.6903,6.5396,6.5539,146400.0
2009-10-21 10:00:00,9.13,9.16,9.13,9.13,88400.0,6.5539,6.5755,6.5539,6.5539,88400.0
2009-10-21 10:30:00,9.13,9.19,9.13,9.18,97600.0,6.5539,6.597,6.5539,6.5898,97600.0
2009-10-21 11:00:00,9.18,9.19,9.17,9.19,110400.0,6.5898,6.597,6.5827,6.597,110400.0
2009-10-21 11:30:00,9.19,9.19,9.15,9.16,56000.0,6.597,6.597,6.5683,6.5755,56000.0
2009-10-21 12:00:00,9.16,9.17,9.15,9.16,60800.0,6.5755,6.5827,6.5683,6.5755,60800.0
2009-10-21 12:30:00,9.16,9.16,9.15,9.15,33600.0,6.5755,6.5755,6.5683,6.5683,33600.0
2009-10-21 13:00:00,9.14,9.14,9.13,9.13,56000.0,6.5611,6.5611,6.5539,6.5539,56000.0
2009-10-21 13:30:00,9.13,9.16,9.12,9.15,102800.0,6.5539,6.5755,6.5468,6.5683,102800.0
2009-10-21 14:00:00,9.16,9.18,9.15,9.17,70000.0,6.5755,6.5898,6.5683,6.5827,70000.0
2009-10-21 14:30:00,9.17,9.17,9.15,9.16,80000.0,6.5827,6.5827,6.5683,6.5755,80000.0
2009-10-21 15:00:00,9.16,9.16,9.12,9.12,222000.0,6.5755,6.5755,6.5468,6.5468,222000.0
2009-10-21 15:30:00,9.12,9.12,9.05,9.06,394800.0,6.5468,6.5468,6.4965,6.5037,394800.0
2009-10-22 09:30:00,9.04,9.05,8.97,8.99,155600.0,6.4893,6.4965,6.4391,6.4535,155600.0
2009-10-22 10:00:00,8.99,9.01,8.97,8.99,104400.0,6.4535,6.4678,6.4391,6.4535,104400.0
2009-10-22 10:30:00,8.99,9.0,8.97,8.99,69200.0,6.4535,6.4606,6.4391,6.4535,69200.0
2009-10-22 11:00:00,8.99,9.01,8.98,8.98,71600.0,6.4535,6.4678,6.4463,6.4463,71600.0
2009-10-22 11:30:00,8.99,8.99,8.98,8.99,38800.0,6.4535,6.4535,6.4463,6.4535,38800.0
2009-10-22 12:00:00,8.99,9.0,8.99,8.99,32400.0,6.4535,6.4606,6.4535,6.4535,32400.0
2009-10-22 12:30:00,8.99,9.01,8.99,9.01,50000.0,6.4535,6.4678,6.4535,6.4678,50000.0
2009-10-22 13:00:00,9.01,9.02,9.0,9.01,48400.0,6.4678,6.475,6.4606,6.4678,48400.0
2009-10-22 13:30:00,9.01,9.02,9.01,9.01,40400.0,6.4678,6.475,6.4678,6.4678,40400.0
2009-10-22 14:00:00,9.01,9.06,9.01,9.06,108800.0,6.4678,6.5037,6.4678,6.5037,108800.0
2009-10-22 14:30:00,9.05,9.09,9.05,9.08,129200.0,6.4965,6.5252,6.4965,6.5181,129200.0
2009-10-22 15:00:00,9.08,9.1,9.07,9.09,170400.0,6.5181,6.5324,6.5109,6.5252,170400.0
2009-10-22 15:30:00,9.09,9.09,9.07,9.07,247600.0,6.5252,6.5252,6.5109,6.5109,247600.0
2009-10-23 09:30:00,9.1,9.13,9.07,9.11,226400.0,6.5324,6.5539,6.5109,6.5396,226400.0
2009-10-23 10:00:00,9.12,9.14,9.07,9.12,225200.0,6.5468,6.5611,6.5109,6.5468,225200.0
2009-10-23 10:30:00,9.12,9.14,9.09,9.11,147200.0,6.5468,6.5611,6.5252,6.5396,147200.0
2009-10-23 11:00:00,9.1,9.12,9.07,9.08,175600.0,6.5324,6.5468,6.5109,6.5181,175600.0
2009-10-23 11:30:00,9.08,9.08,9.06,9.08,110000.0,6.5181,6.5181,6.5037,6.5181,110000.0
2009-10-23 12:00:00,9.08,9.1,9.08,9.09,117200.0,6.5181,6.5324,6.5181,6.5252,117200.0
2009-10-23 12:30:00,9.09,9.11,9.08,9.09,50400.0,6.5252,6.5396,6.5181,6.5252,50400.0
2009-10-23 13:00:00,9.09,9.09,9.06,9.08,99600.0,6.5252,6.5252,6.5037,6.5181,99600.0
2009-10-23 13:30:00,9.08,9.09,9.06,9.08,155600.0,6.5181,6.5252,6.5037,6.5181,155600.0
2009-10-23 14:00:00,9.08,9.1,9.08,9.08,127600.0,6.5181,6.5324,6.5181,6.5181,127600.0
2009-10-23 14:30:00,9.08,9.08,9.08,9.08,91600.0,6.5181,6.5181,6.5181,6.5181,91600.0
2009-10-23 15:00:00,9.08,9.09,9.07,9.07,123200.0,6.5181,6.5252,6.5109,6.5109,123200.0
2009-10-23 15:30:00,9.08,9.08,9.06,9.08,287200.0,6.5181,6.5181,6.5037,6.5181,287200.0
2009-10-26 09:30:00,9.09,9.17,9.05,9.17,196400.0,6.5252,6.5827,6.4965,6.5827,196400.0
2009-10-26 10:00:00,9.17,9.19,9.15,9.16,172800.0,6.5827,6.597,6.5683,6.5755,172800.0
2009-10-26 10:30:00,9.15,9.19,9.15,9.17,121200.0,6.5683,6.597,6.5683,6.5827,121200.0
2009-10-26 11:00:00,9.17,9.19,9.16,9.16,121200.0,6.5827,6.597,6.5755,6.5755,121200.0
2009-10-26 11:30:00,9.16,9.16,9.05,9.05,132000.0,6.5755,6.5755,6.4965,6.4965,132000.0
2009-10-26 12:00:00,9.05,9.08,9.04,9.07,124800.0,6.4965,6.5181,6.4893,6.5109,124800.0
2009-10-26 12:30:00,9.07,9.08,9.06,9.08,92400.0,6.5109,6.5181,6.5037,6.5181,92400.0
2009-10-26 13:00:00,9.08,9.1,9.07,9.09,136800.0,6.5181,6.5324,6.5109,6.5252,136800.0
2009-10-26 13:30:00,9.09,9.1,9.08,9.08,104000.0,6.5252,6.5324,6.5181,6.5181,104000.0
2009-10-26 14:00:00,9.08,9.1,9.08,9.1,149600.0,6.5181,6.5324,6.5181,6.5324,149600.0
2009-10-26 14:30:00,9.09,9.11,9.08,9.1,146400.0,6.5252,6.5396,6.5181,6.5324,146400.0
2009-10-26 15:00:00,9.1,9.1,9.07,9.08,136400.0,6.5324,6.5324,6.5109,6.5181,136400.0
2009-10-26 15:30:00,9.09,9.1,9.07,9.08,262800.0,6.5252,6.5324,6.5109,6.5181,262800.0
2009-10-27 09:30:00,9.1,9.2,9.1,9.16,202400.0,6.5324,6.6042,6.5324,6.5755,202400.0
2009-10-27 10:00:00,9.15,9.18,9.12,9.17,198000.0,6.5683,6.5898,6.5468,6.5827,198000.0
2009-10-27 10:30:00,9.17,9.2,9.15,9.18,178800.0,6.5827,6.6042,6.5683,6.5898,178800.0
2009-10-27 11:00:00,9.18,9.19,9.15,9.19,68400.0,6.5898,6.597,6.5683,6.597,68400.0
2009-10-27 11:30:00,9.19,9.2,9.18,9.2,108000.0,6.597,6.6042,6.5898,6.6042,108000.0
2009-10-27 12:00:00,9.2,9.21,9.18,9.2,98800.0,6.6042,6.6114,6.5898,6.6042,98800.0
2009-10-27 12:30:00,9.21,9.22,9.19,9.21,87600.0,6.6114,6.6186,6.597,6.6114,87600.0
2009-10-27 13:00:00,9.21,9.22,9.19,9.2,144800.0,6.6114,6.6186,6.597,6.6042,144800.0
2009-10-27 13:30:00,9.2,9.22,9.18,9.22,97200.0,6.6042,6.6186,6.5898,6.6186,97200.0
2009-10-27 14:00:00,9.22,9.23,9.19,9.23,80400.0,6.6186,6.6257,6.597,6.6257,80400.0
2009-10-27 14:30:00,9.22,9.23,9.21,9.21,66000.0,6.6186,6.6257,6.6114,6.6114,66000.0
2009-10-27 15:00:00,9.21,9.21,9.19,9.2,103600.0,6.6114,6.6114,6.597,6.6042,103600.0
2009-10-27 15:30:00,9.2,9.21,9.17,9.17,366800.0,6.6042,6.6114,6.5827,6.5827,366800.0
2009-10-28 09:30:00,9.18,9.23,9.14,9.19,142000.0,6.5898,6.6257,6.5611,6.597,142000.0
2009-10-28 10:00:00,9.19,9.2,9.16,9.2,128800.0,6.597,6.6042,6.5755,6.6042,128800.0
2009-10-28 10:30:00,9.19,9.22,9.19,9.22,111600.0,6.597,6.6186,6.597,6.6186,111600.0
2009-10-28 11:00:00,9.22,9.22,9.19,9.2,86000.0,6.6186,6.6186,6.597,6.6042,86000.0
2009-10-28 11:30:00,9.2,9.2,9.16,9.18,72800.0,6.6042,6.6042,6.5755,6.5898,72800.0
2009-10-28 12:00:00,9.18,9.19,9.17,9.18,88800.0,6.5898,6.597,6.5827,6.5898,88800.0
2009-10-28 12:30:00,9.18,9.2,9.18,9.19,205200.0,6.5898,6.6042,6.5898,6.597,205200.0
2009-10-28 13:00:00,9.19,9.24,9.19,9.2,166000.0,6.597,6.6329,6.597,6.6042,166000.0
2009-10-28 13:30:00,9.2,9.2,9.19,9.19,156400.0,6.6042,6.6042,6.597,6.597,156400.0
2009-10-28 14:00:00,9.19,9.2,9.18,9.19,255600.0,6.597,6.6042,6.5898,6.597,255600.0
2009-10-28 14:30:00,9.18,9.2,9.18,9.18,249200.0,6.5898,6.6042,6.5898,6.5898,249200.0
2009-10-28 15:00:00,9.18,9.18,9.14,9.15,238400.0,6.5898,6.5898,6.5611,6.5683,238400.0
2009-10-28 15:30:00,9.15,9.15,9.08,9.08,617600.0,6.5683,6.5683,6.5181,6.5181,617600.0
2009-10-29 09:30:00,9.13,9.15,9.01,9.11,172400.0,6.5539,6.5683,6.4678,6.5396,172400.0
2009-10-29 10:00:00,9.11,9.14,9.09,9.09,136800.0,6.5396,6.5611,6.5252,6.5252,136800.0
2009-10-29 10:30:00,9.09,9.13,9.09,9.12,107600.0,6.5252,6.5539,6.5252,6.5468,107600.0
2009-10-29 11:00:00,9.12,9.15,9.11,9.11,105600.0,6.5468,6.5683,6.5396,6.5396,105600.0
2009-10-29 11:30:00,9.11,9.19,9.1,9.19,222800.0,6.5396,6.597,6.5324,6.597,222800.0
2009-10-29 12:00:00,9.19,9.21,9.18,9.21,165600.0,6.597,6.6114,6.5898,6.6114,165600.0
2009-10-29 12:30:00,9.21,9.22,9.18,9.18,104800.0,6.6114,6.6186,6.5898,6.5898,104800.0
2009-10-29 13:00:00,9.18,9.19,9.17,9.18,66800.0,6.5898,6.597,6.5827,6.5898,66800.0
2009-10-29 13:30:00,9.18,9.2,9.18,9.19,77600.0,6.5898,6.6042,6.5898,6.597,77600.0
2009-10-29 14:00:00,9.19,9.22,9.19,9.21,101600.0,6.597,6.6186,6.597,6.6114,101600.0
2009-10-29 14:30:00,9.21,9.23,9.21,9.23,104800.0,6.6114,6.6257,6.6114,6.6257,104800.0
2009-10-29 15:00:00,9.23,9.26,9.23,9.25,164800.0,6.6257,6.6473,6.6257,6.6401,164800.0
2009-10-29 15:30:00,9.25,9.27,9.24,9.25,434400.0,6.6401,6.6544,6.6329,6.6401,434400.0
2009-10-30 09:30:00,9.23,9.34,9.2,9.24,301600.0,6.6257,6.7047,6.6042,6.6329,301600.0
2009-10-30 10:00:00,9.24,9.37,9.24,9.33,218400.0,6.6329,6.7262,6.6329,6.6975,218400.0
2009-10-30 10:30:00,9.33,9.37,9.3,9.36,154800.0,6.6975,6.7262,6.676,6.7191,154800.0
2009-10-30 11:00:00,9.37,9.38,9.33,9.35,212000.0,6.7262,6.7334,6.6975,6.7119,212000.0
2009-10-30 11:30:00,9.35,9.38,9.3,9.3,247200.0,6.7119,6.7334,6.676,6.676,247200.0
2009-10-30 12:00:00,9.3,9.31,9.26,9.26,175200.0,6.676,6.6832,6.6473,6.6473,175200.0
2009-10-30 12:30:00,9.26,9.27,9.21,9.22,207600.0,6.6473,6.6544,6.6114,6.6186,207600.0
2009-10-30 13:00:00,9.22,9.25,9.21,9.22,107200.0,6.6186,6.6401,6.6114,6.6186,107200.0
2009-10-30 13:30:00,9.22,9.23,9.2,9.2,107600.0,6.6186,6.6257,6.6042,6.6042,107600.0
2009-10-30 14:00:00,9.2,9.24,9.19,9.2,180000.0,6.6042,6.6329,6.597,6.6042,180000.0
2009-10-30 14:30:00,9.2,9.22,9.18,9.19,207200.0,6.6042,6.6186,6.5898,6.597,207200.0
2009-10-30 15:00:00,9.19,9.2,9.15,9.17,290800.0,6.597,6.6042,6.5683,6.5827,290800.0
2009-10-30 15:30:00,9.17,9.2,9.11,9.12,709200.0,6.5827,6.6042,6.5396,6.5468,709200.0
2009-11-02 09:30:00,9.14,9.19,9.08,9.17,193200.0,6.5611,6.597,6.5181,6.5827,193200.0
2009-11-02 10:00:00,9.17,9.23,9.17,9.21,160400.0,6.5827,6.6257,6.5827,6.6114,160400.0
2009-11-02 10:30:00,9.21,9.22,9.15,9.16,117600.0,6.6114,6.6186,6.5683,6.5755,117600.0
2009-11-02 11:00:00,9.15,9.21,9.15,9.2,108000.0,6.5683,6.6114,6.5683,6.6042,108000.0
2009-11-02 11:30:00,9.2,9.21,9.19,9.2,77200.0,6.6042,6.6114,6.597,6.6042,77200.0
2009-11-02 12:00:00,9.2,9.21,9.19,9.19,158000.0,6.6042,6.6114,6.597,6.597,158000.0
2009-11-02 12:30:00,9.19,9.19,9.13,9.13,179600.0,6.597,6.597,6.5539,6.5539,179600.0
2009-11-02 13:00:00,9.13,9.17,9.12,9.15,144800.0,6.5539,6.5827,6.5468,6.5683,144800.0
2009-11-02 13:30:00,9.15,9.16,9.13,9.15,135600.0,6.5683,6.5755,6.5539,6.5683,135600.0
2009-11-02 14:00:00,9.15,9.18,9.14,9.17,252000.0,6.5683,6.5898,6.5611,6.5827,252000.0
2009-11-02 14:30:00,9.17,9.19,9.16,9.16,212400.0,6.5827,6.597,6.5755,6.5755,212400.0
2009-11-02 15:00:00,9.17,9.2,9.17,9.19,238400.0,6.5827,6.6042,6.5827,6.597,238400.0
2009-11-02 15:30:00,9.19,9.23,9.19,9.21,340800.0,6.597,6.6257,6.597,6.6114,340800.0
2009-11-03 09:30:00,9.22,9.32,9.19,9.31,280000.0,6.6186,6.6903,6.597,6.6832,280000.0
2009-11-03 10:00:00,9.31,9.31,9.26,9.26,206000.0,6.6832,6.6832,6.6473,6.6473,206000.0
2009-11-03 10:30:00,9.25,9.29,9.25,9.25,113600.0,6.6401,6.6688,6.6401,6.6401,113600.0
2009-11-03 11:00:00,9.25,9.25,9.19,9.22,148000.0,6.6401,6.6401,6.597,6.6186,148000.0
2009-11-03 11:30:00,9.22,9.23,9.2,9.22,96000.0,6.6186,6.6257,6.6042,6.6186,96000.0
2009-11-03 12:00:00,9.22,9.26,9.22,9.26,102400.0,6.6186,6.6473,6.6186,6.6473,102400.0
2009-11-03 12:30:00,9.26,9.31,9.26,9.28,181200.0,6.6473,6.6832,6.6473,6.6616,181200.0
2009-11-03 13:00:00,9.28,9.3,9.28,9.28,111600.0,6.6616,6.676,6.6616,6.6616,111600.0
2009-11-03 13:30:00,9.28,9.29,9.27,9.29,112000.0,6.6616,6.6688,6.6544,6.6688,112000.0
2009-11-03 14:00:00,9.29,9.3,9.28,9.29,116400.0,6.6688,6.676,6.6616,6.6688,116400.0
2009-11-03 14:30:00,9.29,9.29,9.26,9.27,95600.0,6.6688,6.6688,6.6473,6.6544,95600.0
2009-11-03 15:00:00,9.27,9.27,9.24,9.27,204400.0,6.6544,6.6544,6.6329,6.6544,204400.0
2009-11-03 15:30:00,9.26,9.3,9.26,9.29,294800.0,6.6473,6.676,6.6473,6.6688,294800.0
2009-11-04 09:30:00,9.3,9.31,9.22,9.23,118000.0,6.676,6.6832,6.6186,6.6257,118000.0
2009-11-04 10:00:00,9.22,9.29,9.22,9.26,141200.0,6.6186,6.6688,6.6186,6.6473,141200.0
2009-11-04 10:30:00,9.26,9.29,9.26,9.28,87600.0,6.6473,6.6688,6.6473,6.6616,87600.0
2009-11-04 11:00:00,9.29,9.29,9.27,9.29,64400.0,6.6688,6.6688,6.6544,6.6688,64400.0
2009-11-04 11:30:00,9.29,9.34,9.28,9.33,132800.0,6.6688,6.7047,6.6616,6.6975,132800.0
2009-11-04 12:00:00,9.33,9.33,9.31,9.31,70000.0,6.6975,6.6975,6.6832,6.6832,70000.0
2009-11-04 12:30:00,9.31,9.31,9.3,9.3,49600.0,6.6832,6.6832,6.676,6.676,49600.0
2009-11-04 13:00:00,9.3,9.3,9.29,9.29,51600.0,6.676,6.676,6.6688,6.6688,51600.0
2009-11-04 13:30:00,9.29,9.31,9.29,9.3,53600.0,6.6688,6.6832,6.6688,6.676,53600.0
2009-11-04 14:00:00,9.3,9.34,9.27,9.28,190400.0,6.676,6.7047,6.6544,6.6616,190400.0
2009-11-04 14:30:00,9.28,9.34,9.28,9.33,192000.0,6.6616,6.7047,6.6616,6.6975,192000.0
2009-11-04 15:00:00,9.32,9.33,9.3,9.3,148000.0,6.6903,6.6975,6.676,6.676,148000.0
2009-11-04 15:30:00,9.3,9.3,9.24,9.26,396000.0,6.676,6.676,6.6329,6.6473,396000.0
2009-11-05 09:30:00,9.28,9.39,9.26,9.37,135600.0,6.6616,6.7406,6.6473,6.7262,135600.0
2009-11-05 10:00:00,9.37,9.38,9.34,9.35,118800.0,6.7262,6.7334,6.7047,6.7119,118800.0
2009-11-05 10:30:00,9.35,9.39,9.34,9.39,100400.0,6.7119,6.7406,6.7047,6.7406,100400.0
2009-11-05 11:00:00,9.4,9.4,9.36,9.38,162800.0,6.7478,6.7478,6.7191,6.7334,162800.0
2009-11-05 11:30:00,9.38,9.38,9.34,9.36,57200.0,6.7334,6.7334,6.7047,6.7191,57200.0
2009-11-05 12:00:00,9.36,9.36,9.33,9.33,83600.0,6.7191,6.7191,6.6975,6.6975,83600.0
2009-11-05 12:30:00,9.34,9.36,9.34,9.36,76000.0,6.7047,6.7191,6.7047,6.7191,76000.0
2009-11-05 13:00:00,9.36,9.36,9.34,9.34,60000.0,6.7191,6.7191,6.7047,6.7047,60000.0
2009-11-05 13:30:00,9.34,9.36,9.34,9.34,48400.0,6.7047,6.7191,6.7047,6.7047,48400.0
2009-11-05 14:00:00,9.35,9.35,9.33,9.34,103200.0,6.7119,6.7119,6.6975,6.7047,103200.0
2009-11-05 14:30:00,9.34,9.35,9.33,9.35,98000.0,6.7047,6.7119,6.6975,6.7119,98000.0
2009-11-05 15:00:00,9.35,9.35,9.33,9.35,155600.0,6.7119,6.7119,6.6975,6.7119,155600.0
2009-11-05 15:30:00,9.35,9.35,9.33,9.34,438800.0,6.7119,6.7119,6.6975,6.7047,438800.0
2009-11-06 09:30:00,9.35,9.4,9.31,9.38,171200.0,6.7119,6.7478,6.6832,6.7334,171200.0
2009-11-06 10:00:00,9.38,9.4,9.36,9.36,166000.0,6.7334,6.7478,6.7191,6.7191,166000.0
2009-11-06 10:30:00,9.36,9.36,9.33,9.35,130800.0,6.7191,6.7191,6.6975,6.7119,130800.0
2009-11-06 11:00:00,9.35,9.36,9.33,9.36,101600.0,6.7119,6.7191,6.6975,6.7191,101600.0
2009-11-06 11:30:00,9.36,9.38,9.36,9.36,120800.0,6.7191,6.7334,6.7191,6.7191,120800.0
2009-11-06 12:00:00,9.36,9.38,9.36,9.36,87200.0,6.7191,6.7334,6.7191,6.7191,87200.0
2009-11-06 12:30:00,9.36,9.38,9.36,9.36,94800.0,6.7191,6.7334,6.7191,6.7191,94800.0
2009-11-06 13:00:00,9.36,9.37,9.36,9.36,97200.0,6.7191,6.7262,6.7191,6.7191,97200.0
2009-11-06 13:30:00,9.36,9.37,9.36,9.36,89200.0,6.7191,6.7262,6.7191,6.7191,89200.0
2009-11-06 14:00:00,9.36,9.37,9.36,9.36,116000.0,6.7191,6.7262,6.7191,6.7191,116000.0
2009-11-06 14:30:00,9.36,9.37,9.36,9.36,104800.0,6.7191,6.7262,6.7191,6.7191,104800.0
2009-11-06 15:00:00,9.36,9.37,9.35,9.36,168000.0,6.7191,6.7262,6.7119,6.7191,168000.0
2009-11-06 15:30:00,9.36,9.4,9.36,9.38,444400.0,6.7191,6.7478,6.7191,6.7334,444400.0
2009-11-09 09:30:00,9.42,9.47,9.41,9.43,159200.0,6.7621,6.798,6.7549,6.7693,159200.0
2009-11-09 10:00:00,9.45,9.47,9.44,9.46,88400.0,6.7837,6.798,6.7765,6.7908,88400.0
2009-11-09 10:30:00,9.46,9.46,9.44,9.45,71600.0,6.7908,6.7908,6.7765,6.7837,71600.0
2009-11-09 11:00:00,9.46,9.46,9.43,9.45,60800.0,6.7908,6.7908,6.7693,6.7837,60800.0
2009-11-09 11:30:00,9.45,9.46,9.45,9.46,53200.0,6.7837,6.7908,6.7837,6.7908,53200.0
2009-11-09 12:00:00,9.46,9.49,9.46,9.49,49200.0,6.7908,6.8124,6.7908,6.8124,49200.0
2009-11-09 12:30:00,9.49,9.5,9.48,9.49,36400.0,6.8124,6.8196,6.8052,6.8124,36400.0
2009-11-09 13:00:00,9.5,9.5,9.49,9.5,34800.0,6.8196,6.8196,6.8124,6.8196,34800.0
2009-11-09 13:30:00,9.5,9.51,9.49,9.51,63200.0,6.8196,6.8267,6.8124,6.8267,63200.0
2009-11-09 14:00:00,9.51,9.51,9.49,9.5,101200.0,6.8267,6.8267,6.8124,6.8196,101200.0
2009-11-09 14:30:00,9.5,9.51,9.5,9.51,54800.0,6.8196,6.8267,6.8196,6.8267,54800.0
2009-11-09 15:00:00,9.51,9.51,9.5,9.51,71600.0,6.8267,6.8267,6.8196,6.8267,71600.0
2009-11-09 15:30:00,9.51,9.51,9.49,9.51,299600.0,6.8267,6.8267,6.8124,6.8267,299600.0
2009-11-10 09:30:00,9.48,9.57,9.48,9.53,72000.0,6.8052,6.8698,6.8052,6.8411,72000.0
2009-11-10 10:00:00,9.52,9.55,9.52,9.52,108000.0,6.8339,6.8554,6.8339,6.8339,108000.0
2009-11-10 10:30:00,9.52,9.55,9.51,9.54,113200.0,6.8339,6.8554,6.8267,6.8483,113200.0
2009-11-10 11:00:00,9.54,9.55,9.53,9.54,95200.0,6.8483,6.8554,6.8411,6.8483,95200.0
2009-11-10 11:30:00,9.54,9.56,9.54,9.55,65200.0,6.8483,6.8626,6.8483,6.8554,65200.0
2009-11-10 12:00:00,9.55,9.56,9.54,9.55,72400.0,6.8554,6.8626,6.8483,6.8554,72400.0
2009-11-10 12:30:00,9.55,9.56,9.54,9.55,64800.0,6.8554,6.8626,6.8483,6.8554,64800.0
2009-11-10 13:00:00,9.55,9.55,9.53,9.54,100400.0,6.8554,6.8554,6.8411,6.8483,100400.0
2009-11-10 13:30:00,9.53,9.54,9.52,9.54,56400.0,6.8411,6.8483,6.8339,6.8483,56400.0
2009-11-10 14:00:00,9.54,9.56,9.54,9.55,72800.0,6.8483,6.8626,6.8483,6.8554,72800.0
2009-11-10 14:30:00,9.55,9.57,9.54,9.56,87200.0,6.8554,6.8698,6.8483,6.8626,87200.0
2009-11-10 15:00:00,9.56,9.59,9.56,9.57,297200.0,6.8626,6.8842,6.8626,6.8698,297200.0
2009-11-10 15:30:00,9.57,9.6,9.57,9.59,576400.0,6.8698,6.8913,6.8698,6.8842,576400.0
2009-11-11 09:30:00,9.61,9.61,9.55,9.56,142400.0,6.8985,6.8985,6.8554,6.8626,142400.0
2009-11-11 10:00:00,9.56,9.61,9.56,9.58,121200.0,6.8626,6.8985,6.8626,6.877,121200.0
2009-11-11 10:30:00,9.58,9.58,9.53,9.54,88000.0,6.877,6.877,6.8411,6.8483,88000.0
2009-11-11 11:00:00,9.54,9.55,9.52,9.53,84800.0,6.8483,6.8554,6.8339,6.8411,84800.0
2009-11-11 11:30:00,9.53,9.54,9.52,9.53,66000.0,6.8411,6.8483,6.8339,6.8411,66000.0
2009-11-11 12:00:00,9.53,9.55,9.53,9.53,48000.0,6.8411,6.8554,6.8411,6.8411,48000.0
2009-11-11 12:30:00,9.54,9.54,9.51,9.53,178400.0,6.8483,6.8483,6.8267,6.8411,178400.0
2009-11-11 13:00:00,9.52,9.54,9.52,9.54,54000.0,6.8339,6.8483,6.8339,6.8483,54000.0
2009-11-11 13:30:00,9.54,9.54,9.52,9.52,86400.0,6.8483,6.8483,6.8339,6.8339,86400.0
2009-11-11 14:00:00,9.52,9.56,9.52,9.53,158000.0,6.8339,6.8626,6.8339,6.8411,158000.0
2009-11-11 14:30:00,9.53,9.53,9.52,9.52,73200.0,6.8411,6.8411,6.8339,6.8339,73200.0
2009-11-11 15:00:00,9.53,9.54,9.52,9.54,153200.0,6.8411,6.8483,6.8339,6.8483,153200.0
2009-11-11 15:30:00,9.53,9.54,9.51,9.53,408800.0,6.8411,6.8483,6.8267,6.8411,408800.0
2009-11-12 09:30:00,9.53,9.59,9.51,9.59,142400.0,6.8411,6.8842,6.8267,6.8842,142400.0
2009-11-12 10:00:00,9.59,9.6,9.57,9.59,67600.0,6.8842,6.8913,6.8698,6.8842,67600.0
2009-11-12 10:30:00,9.59,9.62,9.58,9.58,76800.0,6.8842,6.9057,6.877,6.877,76800.0
2009-11-12 11:00:00,9.58,9.59,9.56,9.56,108000.0,6.877,6.8842,6.8626,6.8626,108000.0
2009-11-12 11:30:00,9.56,9.56,9.54,9.56,94800.0,6.8626,6.8626,6.8483,6.8626,94800.0
2009-11-12 12:00:00,9.56,9.57,9.56,9.56,50800.0,6.8626,6.8698,6.8626,6.8626,50800.0
2009-11-12 12:30:00,9.56,9.58,9.56,9.56,88000.0,6.8626,6.877,6.8626,6.8626,88000.0
2009-11-12 13:00:00,9.56,9.57,9.55,9.57,62400.0,6.8626,6.8698,6.8554,6.8698,62400.0
2009-11-12 13:30:00,9.56,9.58,9.55,9.57,68400.0,6.8626,6.877,6.8554,6.8698,68400.0
2009-11-12 14:00:00,9.57,9.59,9.56,9.57,58000.0,6.8698,6.8842,6.8626,6.8698,58000.0
2009-11-12 14:30:00,9.57,9.58,9.56,9.57,80000.0,6.8698,6.877,6.8626,6.8698,80000.0
2009-11-12 15:00:00,9.58,9.58,9.55,9.55,114400.0,6.877,6.877,6.8554,6.8554,114400.0
2009-11-12 15:30:00,9.56,9.56,9.52,9.54,297600.0,6.8626,6.8626,6.8339,6.8483,297600.0
2009-11-13 09:30:00,9.56,9.59,9.52,9.52,110800.0,6.8626,6.8842,6.8339,6.8339,110800.0
2009-11-13 10:00:00,9.52,9.55,9.51,9.54,134400.0,6.8339,6.8554,6.8267,6.8483,134400.0
2009-11-13 10:30:00,9.54,9.6,9.54,9.57,145600.0,6.8483,6.8913,6.8483,6.8698,145600.0
2009-11-13 11:00:00,9.57,9.57,9.54,9.56,89200.0,6.8698,6.8698,6.8483,6.8626,89200.0
2009-11-13 11:30:00,9.56,9.56,9.54,9.56,34800.0,6.8626,6.8626,6.8483,6.8626,34800.0
2009-11-13 12:00:00,9.55,9.57,9.55,9.56,76800.0,6.8554,6.8698,6.8554,6.8626,76800.0
2009-11-13 12:30:00,9.56,9.57,9.56,9.57,60400.0,6.8626,6.8698,6.8626,6.8698,60400.0
2009-11-13 13:00:00,9.58,9.59,9.57,9.59,50000.0,6.877,6.8842,6.8698,6.8842,50000.0
2009-11-13 13:30:00,9.59,9.6,9.58,9.59,58800.0,6.8842,6.8913,6.877,6.8842,58800.0
2009-11-13 14:00:00,9.59,9.6,9.58,9.59,70000.0,6.8842,6.8913,6.877,6.8842,70000.0
2009-11-13 14:30:00,9.59,9.59,9.57,9.57,122400.0,6.8842,6.8842,6.8698,6.8698,122400.0
2009-11-13 15:00:00,9.57,9.59,9.57,9.59,78400.0,6.8698,6.8842,6.8698,6.8842,78400.0
2009-11-13 15:30:00,9.58,9.59,9.57,9.58,260400.0,6.877,6.8842,6.8698,6.877,260400.0
2009-11-16 09:30:00,9.61,9.65,9.58,9.64,145200.0,6.8985,6.9272,6.877,6.9201,145200.0
2009-11-16 10:00:00,9.64,9.65,9.63,9.64,63600.0,6.9201,6.9272,6.9129,6.9201,63600.0
2009-11-16 10:30:00,9.65,9.65,9.63,9.63,54000.0,6.9272,6.9272,6.9129,6.9129,54000.0
2009-11-16 11:00:00,9.63,9.63,9.61,9.61,71200.0,6.9129,6.9129,6.8985,6.8985,71200.0
2009-11-16 11:30:00,9.61,9.64,9.61,9.63,95600.0,6.8985,6.9201,6.8985,6.9129,95600.0
2009-11-16 12:00:00,9.63,9.63,9.6,9.61,65600.0,6.9129,6.9129,6.8913,6.8985,65600.0
2009-11-16 12:30:00,9.61,9.64,9.6,9.64,50800.0,6.8985,6.9201,6.8913,6.9201,50800.0
2009-11-16 13:00:00,9.64,9.65,9.62,9.62,41200.0,6.9201,6.9272,6.9057,6.9057,41200.0
2009-11-16 13:30:00,9.63,9.64,9.62,9.63,75200.0,6.9129,6.9201,6.9057,6.9129,75200.0
2009-11-16 14:00:00,9.63,9.65,9.63,9.63,54800.0,6.9129,6.9272,6.9129,6.9129,54800.0
2009-11-16 14:30:00,9.63,9.65,9.63,9.63,122000.0,6.9129,6.9272,6.9129,6.9129,122000.0
2009-11-16 15:00:00,9.63,9.64,9.61,9.63,216400.0,6.9129,6.9201,6.8985,6.9129,216400.0
2009-11-16 15:30:00,9.63,9.65,9.63,9.63,226400.0,6.9129,6.9272,6.9129,6.9129,226400.0
2009-11-17 09:30:00,9.61,9.66,9.58,9.64,125600.0,6.8985,6.9344,6.877,6.9201,125600.0
2009-11-17 10:00:00,9.63,9.64,9.62,9.63,54400.0,6.9129,6.9201,6.9057,6.9129,54400.0
2009-11-17 10:30:00,9.63,9.63,9.61,9.63,42800.0,6.9129,6.9129,6.8985,6.9129,42800.0
2009-11-17 11:00:00,9.63,9.63,9.59,9.61,41600.0,6.9129,6.9129,6.8842,6.8985,41600.0
2009-11-17 11:30:00,9.61,9.62,9.6,9.61,30800.0,6.8985,6.9057,6.8913,6.8985,30800.0
2009-11-17 12:00:00,9.61,9.64,9.6,9.63,40400.0,6.8985,6.9201,6.8913,6.9129,40400.0
2009-11-17 12:30:00,9.63,9.63,9.62,9.62,40800.0,6.9129,6.9129,6.9057,6.9057,40800.0
2009-11-17 13:00:00,9.62,9.63,9.61,9.63,56400.0,6.9057,6.9129,6.8985,6.9129,56400.0
2009-11-17 13:30:00,9.63,9.65,9.62,9.63,44400.0,6.9129,6.9272,6.9057,6.9129,44400.0
2009-11-17 14:00:00,9.63,9.64,9.63,9.64,59200.0,6.9129,6.9201,6.9129,6.9201,59200.0
2009-11-17 14:30:00,9.64,9.65,9.63,9.65,44400.0,6.9201,6.9272,6.9129,6.9272,44400.0
2009-11-17 15:00:00,9.65,9.65,9.64,9.65,68400.0,6.9272,6.9272,6.9201,6.9272,68400.0
2009-11-17 15:30:00,9.65,9.67,9.65,9.65,184400.0,6.9272,6.9416,6.9272,6.9272,184400.0
2009-11-18 09:30:00,9.66,9.66,9.59,9.59,89200.0,6.9344,6.9344,6.8842,6.8842,89200.0
2009-11-18 10:00:00,9.6,9.62,9.59,9.6,53600.0,6.8913,6.9057,6.8842,6.8913,53600.0
2009-11-18 10:30:00,9.6,9.63,9.59,9.62,41600.0,6.8913,6.9129,6.8842,6.9057,41600.0
2009-11-18 11:00:00,9.62,9.63,9.61,9.63,39200.0,6.9057,6.9129,6.8985,6.9129,39200.0
2009-11-18 11:30:00,9.63,9.64,9.61,9.61,71200.0,6.9129,6.9201,6.8985,6.8985,71200.0
2009-11-18 12:00:00,9.61,9.62,9.61,9.62,30800.0,6.8985,6.9057,6.8985,6.9057,30800.0
2009-11-18 12:30:00,9.62,9.63,9.61,9.61,33200.0,6.9057,6.9129,6.8985,6.8985,33200.0
2009-11-18 13:00:00,9.61,9.62,9.6,9.62,54800.0,6.8985,6.9057,6.8913,6.9057,54800.0
2009-11-18 13:30:00,9.62,9.63,9.61,9.61,65600.0,6.9057,6.9129,6.8985,6.8985,65600.0
2009-11-18 14:00:00,9.61,9.62,9.59,9.6,150800.0,6.8985,6.9057,6.8842,6.8913,150800.0
2009-11-18 14:30:00,9.59,9.6,9.56,9.57,100000.0,6.8842,6.8913,6.8626,6.8698,100000.0
2009-11-18 15:00:00,9.58,9.62,9.58,9.62,98800.0,6.877,6.9057,6.877,6.9057,98800.0
2009-11-18 15:30:00,9.61,9.63,9.6,9.62,212800.0,6.8985,6.9129,6.8913,6.9057,212800.0
2009-11-19 09:30:00,9.62,9.62,9.46,9.49,154000.0,6.9057,6.9057,6.7908,6.8124,154000.0
2009-11-19 10:00:00,9.48,9.54,9.47,9.54,120800.0,6.8052,6.8483,6.798,6.8483,120800.0
2009-11-19 10:30:00,9.54,9.55,9.51,9.51,108000.0,6.8483,6.8554,6.8267,6.8267,108000.0
2009-11-19 11:00:00,9.51,9.54,9.5,9.53,72400.0,6.8267,6.8483,6.8196,6.8411,72400.0
2009-11-19 11:30:00,9.53,9.57,9.53,9.56,65600.0,6.8411,6.8698,6.8411,6.8626,65600.0
2009-11-19 12:00:00,9.56,9.57,9.55,9.55,41200.0,6.8626,6.8698,6.8554,6.8554,41200.0
2009-11-19 12:30:00,9.55,9.56,9.55,9.56,64400.0,6.8554,6.8626,6.8554,6.8626,64400.0
2009-11-19 13:00:00,9.55,9.56,9.55,9.55,47600.0,6.8554,6.8626,6.8554,6.8554,47600.0
2009-11-19 13:30:00,9.55,9.58,9.55,9.58,103600.0,6.8554,6.877,6.8554,6.877,103600.0
2009-11-19 14:00:00,9.58,9.59,9.56,9.57,88000.0,6.877,6.8842,6.8626,6.8698,88000.0
2009-11-19 14:30:00,9.57,9.58,9.56,9.57,48400.0,6.8698,6.877,6.8626,6.8698,48400.0
2009-11-19 15:00:00,9.57,9.58,9.56,9.57,68800.0,6.8698,6.877,6.8626,6.8698,68800.0
2009-11-19 15:30:00,9.57,9.61,9.57,9.6,205200.0,6.8698,6.8985,6.8698,6.8913,205200.0
2009-11-20 09:30:00,9.57,9.68,9.57,9.64,304800.0,6.8698,6.9488,6.8698,6.9201,304800.0
2009-11-20 10:00:00,9.64,9.65,9.59,9.62,282800.0,6.9201,6.9272,6.8842,6.9057,282800.0
2009-11-20 10:30:00,9.62,9.63,9.6,9.6,67200.0,6.9057,6.9129,6.8913,6.8913,67200.0
2009-11-20 11:00:00,9.6,9.63,9.59,9.59,45200.0,6.8913,6.9129,6.8842,6.8842,45200.0
2009-11-20 11:30:00,9.6,9.62,9.6,9.62,51600.0,6.8913,6.9057,6.8913,6.9057,51600.0
2009-11-20 12:00:00,9.62,9.62,9.61,9.62,60000.0,6.9057,6.9057,6.8985,6.9057,60000.0
2009-11-20 12:30:00,9.61,9.62,9.6,9.61,62000.0,6.8985,6.9057,6.8913,6.8985,62000.0
2009-11-20 13:00:00,9.61,9.62,9.57,9.58,628000.0,6.8985,6.9057,6.8698,6.877,628000.0
2009-11-20 13:30:00,9.58,9.59,9.57,9.58,297200.0,6.877,6.8842,6.8698,6.877,297200.0
2009-11-20 14:00:00,9.58,9.6,9.57,9.58,210000.0,6.877,6.8913,6.8698,6.877,210000.0
2009-11-20 14:30:00,9.58,9.59,9.57,9.58,438400.0,6.877,6.8842,6.8698,6.877,438400.0
2009-11-20 15:00:00,9.58,9.58,9.58,9.58,140800.0,6.877,6.877,6.877,6.877,140800.0
2009-11-20 15:30:00,9.58,9.58,9.56,9.58,463200.0,6.877,6.877,6.8626,6.877,463200.0
2009-11-23 09:30:00,9.64,9.72,9.63,9.72,380800.0,6.9201,6.9775,6.9129,6.9775,380800.0
2009-11-23 10:00:00,9.72,9.74,9.7,9.72,228800.0,6.9775,6.9918,6.9631,6.9775,228800.0
2009-11-23 10:30:00,9.72,9.72,9.67,9.7,213600.0,6.9775,6.9775,6.9416,6.9631,213600.0
2009-11-23 11:00:00,9.7,9.73,9.69,9.71,122000.0,6.9631,6.9847,6.9559,6.9703,122000.0
2009-11-23 11:30:00,9.71,9.72,9.7,9.72,74000.0,6.9703,6.9775,6.9631,6.9775,74000.0
2009-11-23 12:00:00,9.72,9.72,9.71,9.72,109600.0,6.9775,6.9775,6.9703,6.9775,109600.0
2009-11-23 12:30:00,9.72,9.72,9.71,9.72,125200.0,6.9775,6.9775,6.9703,6.9775,125200.0
2009-11-23 13:00:00,9.72,9.72,9.71,9.72,54000.0,6.9775,6.9775,6.9703,6.9775,54000.0
2009-11-23 13:30:00,9.72,9.72,9.7,9.71,83600.0,6.9775,6.9775,6.9631,6.9703,83600.0
2009-11-23 14:00:00,9.71,9.72,9.7,9.72,100800.0,6.9703,6.9775,6.9631,6.9775,100800.0
2009-11-23 14:30:00,9.72,9.73,9.72,9.72,112400.0,6.9775,6.9847,6.9775,6.9775,112400.0
2009-11-23 15:00:00,9.72,9.73,9.71,9.72,136000.0,6.9775,6.9847,6.9703,6.9775,136000.0
2009-11-23 15:30:00,9.72,9.74,9.7,9.73,515600.0,6.9775,6.9918,6.9631,6.9847,515600.0
2009-11-24 09:30:00,9.95,10.12,9.57,9.59,869600.0,7.1426,7.2646,6.8698,6.8842,869600.0
2009-11-24 10:00:00,9.59,9.61,9.56,9.56,380800.0,6.8842,6.8985,6.8626,6.8626,380800.0
2009-11-24 10:30:00,9.56,9.67,9.54,9.58,399600.0,6.8626,6.9416,6.8483,6.877,399600.0
2009-11-24 11:00:00,9.58,9.58,9.51,9.54,171600.0,6.877,6.877,6.8267,6.8483,171600.0
2009-11-24 11:30:00,9.54,9.56,9.54,9.55,147600.0,6.8483,6.8626,6.8483,6.8554,147600.0
2009-11-24 12:00:00,9.55,9.55,9.53,9.54,136400.0,6.8554,6.8554,6.8411,6.8483,136400.0
2009-11-24 12:30:00,9.54,9.55,9.53,9.54,141200.0,6.8483,6.8554,6.8411,6.8483,141200.0
2009-11-24 13:00:00,9.54,9.59,9.54,9.55,708000.0,6.8483,6.8842,6.8483,6.8554,708000.0
2009-11-24 13:30:00,9.55,9.56,9.53,9.55,422000.0,6.8554,6.8626,6.8411,6.8554,422000.0
2009-11-24 14:00:00,9.55,9.56,9.54,9.55,166000.0,6.8554,6.8626,6.8483,6.8554,166000.0
2009-11-24 14:30:00,9.55,9.56,9.55,9.55,161200.0,6.8554,6.8626,6.8554,6.8554,161200.0
2009-11-24 15:00:00,9.55,9.56,9.53,9.55,374800.0,6.8554,6.8626,6.8411,6.8554,374800.0
2009-11-24 15:30:00,9.55,9.58,9.54,9.56,486800.0,6.8554,6.877,6.8483,6.8626,486800.0
2009-11-25 09:30:00,9.57,9.61,9.55,9.57,378800.0,6.8698,6.8985,6.8554,6.8698,378800.0
2009-11-25 10:00:00,9.57,9.58,9.53,9.56,270800.0,6.8698,6.877,6.8411,6.8626,270800.0
2009-11-25 10:30:00,9.56,9.56,9.55,9.56,252400.0,6.8626,6.8626,6.8554,6.8626,252400.0
2009-11-25 11:00:00,9.56,9.56,9.55,9.56,208400.0,6.8626,6.8626,6.8554,6.8626,208400.0
2009-11-25 11:30:00,9.56,9.56,9.54,9.55,174000.0,6.8626,6.8626,6.8483,6.8554,174000.0
2009-11-25 12:00:00,9.55,9.56,9.5,9.55,280000.0,6.8554,6.8626,6.8196,6.8554,280000.0
2009-11-25 12:30:00,9.55,9.55,9.55,9.55,106000.0,6.8554,6.8554,6.8554,6.8554,106000.0
2009-11-25 13:00:00,9.55,9.55,9.55,9.55,124000.0,6.8554,6.8554,6.8554,6.8554,124000.0
2009-11-25 13:30:00,9.55,9.55,9.54,9.55,132800.0,6.8554,6.8554,6.8483,6.8554,132800.0
2009-11-25 14:00:00,9.55,9.55,9.55,9.55,188800.0,6.8554,6.8554,6.8554,6.8554,188800.0
2009-11-25 14:30:00,9.55,9.55,9.52,9.54,157200.0,6.8554,6.8554,6.8339,6.8483,157200.0
2009-11-25 15:00:00,9.54,9.54,9.52,9.53,288800.0,6.8483,6.8483,6.8339,6.8411,288800.0
2009-11-25 15:30:00,9.54,9.54,9.5,9.52,414000.0,6.8483,6.8483,6.8196,6.8339,414000.0
2009-11-27 09:30:00,9.4,9.44,9.27,9.33,344400.0,6.7478,6.7765,6.6544,6.6975,344400.0
2009-11-27 10:00:00,9.33,9.38,9.33,9.37,174000.0,6.6975,6.7334,6.6975,6.7262,174000.0
2009-11-27 10:30:00,9.36,9.38,9.35,9.36,296800.0,6.7191,6.7334,6.7119,6.7191,296800.0
2009-11-27 11:00:00,9.36,9.39,9.36,9.37,165200.0,6.7191,6.7406,6.7191,6.7262,165200.0
2009-11-27 11:30:00,9.36,9.4,9.36,9.4,314800.0,6.7191,6.7478,6.7191,6.7478,314800.0
2009-11-27 12:00:00,9.4,9.42,9.4,9.41,299600.0,6.7478,6.7621,6.7478,6.7549,299600.0
2009-11-27 12:30:00,9.41,9.47,9.4,9.4,596800.0,6.7549,6.798,6.7478,6.7478,596800.0
2009-11-30 09:30:00,9.38,9.43,9.33,9.39,186400.0,6.7334,6.7693,6.6975,6.7406,186400.0
2009-11-30 10:00:00,9.39,9.39,9.36,9.37,148800.0,6.7406,6.7406,6.7191,6.7262,148800.0
2009-11-30 10:30:00,9.37,9.37,9.35,9.35,125200.0,6.7262,6.7262,6.7119,6.7119,125200.0
2009-11-30 11:00:00,9.35,9.36,9.33,9.35,122800.0,6.7119,6.7191,6.6975,6.7119,122800.0
2009-11-30 11:30:00,9.35,9.35,9.33,9.33,87600.0,6.7119,6.7119,6.6975,6.6975,87600.0
2009-11-30 12:00:00,9.33,9.36,9.33,9.36,68000.0,6.6975,6.7191,6.6975,6.7191,68000.0
2009-11-30 12:30:00,9.36,9.36,9.34,9.34,48800.0,6.7191,6.7191,6.7047,6.7047,48800.0
2009-11-30 13:00:00,9.34,9.36,9.34,9.36,80000.0,6.7047,6.7191,6.7047,6.7191,80000.0
2009-11-30 13:30:00,9.36,9.38,9.35,9.37,130400.0,6.7191,6.7334,6.7119,6.7262,130400.0
2009-11-30 14:00:00,9.37,9.37,9.35,9.37,122800.0,6.7262,6.7262,6.7119,6.7262,122800.0
2009-11-30 14:30:00,9.37,9.39,9.37,9.38,182000.0,6.7262,6.7406,6.7262,6.7334,182000.0
2009-11-30 15:00:00,9.38,9.39,9.37,9.38,226000.0,6.7334,6.7406,6.7262,6.7334,226000.0
2009-11-30 15:30:00,9.38,9.41,9.38,9.38,747200.0,6.7334,6.7549,6.7334,6.7334,747200.0
2009-12-01 09:30:00,9.39,9.46,9.37,9.44,95600.0,6.7406,6.7908,6.7262,6.7765,95600.0
2009-12-01 10:00:00,9.44,9.47,9.42,9.47,207200.0,6.7765,6.798,6.7621,6.798,207200.0
2009-12-01 10:30:00,9.47,9.47,9.45,9.46,147200.0,6.798,6.798,6.7837,6.7908,147200.0
2009-12-01 11:00:00,9.46,9.48,9.44,9.48,185600.0,6.7908,6.8052,6.7765,6.8052,185600.0
2009-12-01 11:30:00,9.48,9.49,9.48,9.48,89200.0,6.8052,6.8124,6.8052,6.8052,89200.0
2009-12-01 12:00:00,9.49,9.49,9.46,9.47,308000.0,6.8124,6.8124,6.7908,6.798,308000.0
2009-12-01 12:30:00,9.47,9.48,9.47,9.47,135200.0,6.798,6.8052,6.798,6.798,135200.0
2009-12-01 13:00:00,9.47,9.49,9.47,9.48,90400.0,6.798,6.8124,6.798,6.8052,90400.0
2009-12-01 13:30:00,9.48,9.5,9.48,9.5,108400.0,6.8052,6.8196,6.8052,6.8196,108400.0
2009-12-01 14:00:00,9.5,9.51,9.49,9.5,384000.0,6.8196,6.8267,6.8124,6.8196,384000.0
2009-12-01 14:30:00,9.5,9.51,9.48,9.51,202000.0,6.8196,6.8267,6.8052,6.8267,202000.0
2009-12-01 15:00:00,9.5,9.56,9.5,9.55,1149200.0,6.8196,6.8626,6.8196,6.8554,1149200.0
2009-12-01 15:30:00,9.56,9.6,9.55,9.56,904400.0,6.8626,6.8913,6.8554,6.8626,904400.0
2009-12-02 09:30:00,9.55,9.62,9.55,9.58,116000.0,6.8554,6.9057,6.8554,6.877,116000.0
2009-12-02 10:00:00,9.58,9.59,9.56,9.56,183600.0,6.877,6.8842,6.8626,6.8626,183600.0
2009-12-02 10:30:00,9.56,9.57,9.55,9.56,194000.0,6.8626,6.8698,6.8554,6.8626,194000.0
2009-12-02 11:00:00,9.56,9.57,9.55,9.56,136000.0,6.8626,6.8698,6.8554,6.8626,136000.0
2009-12-02 11:30:00,9.56,9.58,9.56,9.56,179200.0,6.8626,6.877,6.8626,6.8626,179200.0
2009-12-02 12:00:00,9.56,9.56,9.53,9.55,222400.0,6.8626,6.8626,6.8411,6.8554,222400.0
2009-12-02 12:30:00,9.55,9.55,9.53,9.54,196400.0,6.8554,6.8554,6.8411,6.8483,196400.0
2009-12-02 13:00:00,9.54,9.54,9.53,9.53,120800.0,6.8483,6.8483,6.8411,6.8411,120800.0
2009-12-02 13:30:00,9.53,9.53,9.52,9.53,182400.0,6.8411,6.8411,6.8339,6.8411,182400.0
2009-12-02 14:00:00,9.53,9.56,9.52,9.55,180800.0,6.8411,6.8626,6.8339,6.8554,180800.0
2009-12-02 14:30:00,9.56,9.56,9.55,9.55,152400.0,6.8626,6.8626,6.8554,6.8554,152400.0
2009-12-02 15:00:00,9.55,9.56,9.55,9.56,176800.0,6.8554,6.8626,6.8554,6.8626,176800.0
2009-12-02 15:30:00,9.56,9.57,9.54,9.56,772400.0,6.8626,6.8698,6.8483,6.8626,772400.0
2009-12-03 09:30:00,9.56,9.61,9.55,9.55,129200.0,6.8626,6.8985,6.8554,6.8554,129200.0
2009-12-03 10:00:00,9.55,9.56,9.52,9.56,197200.0,6.8554,6.8626,6.8339,6.8626,197200.0
2009-12-03 10:30:00,9.56,9.6,9.55,9.59,115600.0,6.8626,6.8913,6.8554,6.8842,115600.0
2009-12-03 11:00:00,9.59,9.6,9.56,9.58,81200.0,6.8842,6.8913,6.8626,6.877,81200.0
2009-12-03 11:30:00,9.58,9.58,9.56,9.58,92400.0,6.877,6.877,6.8626,6.877,92400.0
2009-12-03 12:00:00,9.58,9.59,9.58,9.59,162400.0,6.877,6.8842,6.877,6.8842,162400.0
2009-12-03 12:30:00,9.58,9.59,9.58,9.59,80800.0,6.877,6.8842,6.877,6.8842,80800.0
2009-12-03 13:00:00,9.59,9.6,9.58,9.59,71200.0,6.8842,6.8913,6.877,6.8842,71200.0
2009-12-03 13:30:00,9.59,9.6,9.59,9.59,101200.0,6.8842,6.8913,6.8842,6.8842,101200.0
2009-12-03 14:00:00,9.59,9.6,9.59,9.59,142400.0,6.8842,6.8913,6.8842,6.8842,142400.0
2009-12-03 14:30:00,9.6,9.6,9.58,9.59,139600.0,6.8913,6.8913,6.877,6.8842,139600.0
2009-12-03 15:00:00,9.59,9.59,9.58,9.59,205200.0,6.8842,6.8842,6.877,6.8842,205200.0
2009-12-03 15:30:00,9.59,9.59,9.51,9.53,444400.0,6.8842,6.8842,6.8267,6.8411,444400.0
2009-12-04 09:30:00,9.55,9.62,9.55,9.57,184000.0,6.8554,6.9057,6.8554,6.8698,184000.0
2009-12-04 10:00:00,9.57,9.58,9.55,9.56,154800.0,6.8698,6.877,6.8554,6.8626,154800.0
2009-12-04 10:30:00,9.56,9.57,9.54,9.56,115200.0,6.8626,6.8698,6.8483,6.8626,115200.0
2009-12-04 11:00:00,9.56,9.56,9.54,9.54,109200.0,6.8626,6.8626,6.8483,6.8483,109200.0
2009-12-04 11:30:00,9.53,9.56,9.49,9.5,224400.0,6.8411,6.8626,6.8124,6.8196,224400.0
2009-12-04 12:00:00,9.49,9.51,9.49,9.5,66800.0,6.8124,6.8267,6.8124,6.8196,66800.0
2009-12-04 12:30:00,9.5,9.52,9.49,9.51,104400.0,6.8196,6.8339,6.8124,6.8267,104400.0
2009-12-04 13:00:00,9.51,9.54,9.51,9.54,76000.0,6.8267,6.8483,6.8267,6.8483,76000.0
2009-12-04 13:30:00,9.54,9.55,9.53,9.54,162800.0,6.8483,6.8554,6.8411,6.8483,162800.0
2009-12-04 14:00:00,9.55,9.56,9.53,9.55,210400.0,6.8554,6.8626,6.8411,6.8554,210400.0
2009-12-04 14:30:00,9.56,9.59,9.56,9.58,184800.0,6.8626,6.8842,6.8626,6.877,184800.0
2009-12-04 15:00:00,9.58,9.59,9.57,9.58,171600.0,6.877,6.8842,6.8698,6.877,171600.0
2009-12-04 15:30:00,9.58,9.61,9.58,9.6,356800.0,6.877,6.8985,6.877,6.8913,356800.0
2009-12-07 09:30:00,9.61,9.64,9.59,9.63,220400.0,6.8985,6.9201,6.8842,6.9129,220400.0
2009-12-07 10:00:00,9.63,9.65,9.61,9.65,196000.0,6.9129,6.9272,6.8985,6.9272,196000.0
2009-12-07 10:30:00,9.65,9.68,9.64,9.67,186800.0,6.9272,6.9488,6.9201,6.9416,186800.0
2009-12-07 11:00:00,9.67,9.68,9.65,9.68,166800.0,6.9416,6.9488,6.9272,6.9488,166800.0
2009-12-07 11:30:00,9.67,9.69,9.67,9.69,96400.0,6.9416,6.9559,6.9416,6.9559,96400.0
2009-12-07 12:00:00,9.69,9.7,9.69,9.7,104000.0,6.9559,6.9631,6.9559,6.9631,104000.0
2009-12-07 12:30:00,9.7,9.71,9.7,9.71,283600.0,6.9631,6.9703,6.9631,6.9703,283600.0
2009-12-07 13:00:00,9.71,9.72,9.7,9.7,293600.0,6.9703,6.9775,6.9631,6.9631,293600.0
2009-12-07 13:30:00,9.7,9.74,9.7,9.73,308400.0,6.9631,6.9918,6.9631,6.9847,308400.0
2009-12-07 14:00:00,9.73,9.73,9.72,9.73,112800.0,6.9847,6.9847,6.9775,6.9847,112800.0
2009-12-07 14:30:00,9.73,9.74,9.71,9.73,668800.0,6.9847,6.9918,6.9703,6.9847,668800.0
2009-12-07 15:00:00,9.73,9.75,9.72,9.75,318000.0,6.9847,6.999,6.9775,6.999,318000.0
2009-12-07 15:30:00,9.75,9.8,9.75,9.78,1401600.0,6.999,7.0349,6.999,7.0206,1401600.0
2009-12-08 09:30:00,9.74,9.78,9.59,9.61,270800.0,6.9918,7.0206,6.8842,6.8985,270800.0
2009-12-08 10:00:00,9.61,9.65,9.6,9.64,237600.0,6.8985,6.9272,6.8913,6.9201,237600.0
2009-12-08 10:30:00,9.65,9.67,9.64,9.66,216000.0,6.9272,6.9416,6.9201,6.9344,216000.0
2009-12-08 11:00:00,9.66,9.68,9.66,9.68,123200.0,6.9344,6.9488,6.9344,6.9488,123200.0
2009-12-08 11:30:00,9.67,9.7,9.67,9.7,121600.0,6.9416,6.9631,6.9416,6.9631,121600.0
2009-12-08 12:00:00,9.7,9.7,9.66,9.66,89200.0,6.9631,6.9631,6.9344,6.9344,89200.0
2009-12-08 12:30:00,9.66,9.67,9.65,9.67,128000.0,6.9344,6.9416,6.9272,6.9416,128000.0
2009-12-08 13:00:00,9.68,9.68,9.63,9.64,188000.0,6.9488,6.9488,6.9129,6.9201,188000.0
2009-12-08 13:30:00,9.64,9.65,9.63,9.63,686000.0,6.9201,6.9272,6.9129,6.9129,686000.0
2009-12-08 14:00:00,9.63,9.65,9.63,9.64,247600.0,6.9129,6.9272,6.9129,6.9201,247600.0
2009-12-08 14:30:00,9.64,9.67,9.63,9.65,249200.0,6.9201,6.9416,6.9129,6.9272,249200.0
2009-12-08 15:00:00,9.65,9.66,9.65,9.65,305200.0,6.9272,6.9344,6.9272,6.9272,305200.0
2009-12-08 15:30:00,9.65,9.67,9.62,9.62,815200.0,6.9272,6.9416,6.9057,6.9057,815200.0
2009-12-09 09:30:00,9.65,9.65,9.56,9.6,230400.0,6.9272,6.9272,6.8626,6.8913,230400.0
2009-12-09 10:00:00,9.6,9.61,9.58,9.58,202000.0,6.8913,6.8985,6.877,6.877,202000.0
2009-12-09 10:30:00,9.58,9.61,9.56,9.59,132400.0,6.877,6.8985,6.8626,6.8842,132400.0
2009-12-09 11:00:00,9.59,9.6,9.56,9.56,211600.0,6.8842,6.8913,6.8626,6.8626,211600.0
2009-12-09 11:30:00,9.56,9.57,9.55,9.55,142000.0,6.8626,6.8698,6.8554,6.8554,142000.0
2009-12-09 12:00:00,9.55,9.56,9.55,9.56,123600.0,6.8554,6.8626,6.8554,6.8626,123600.0
2009-12-09 12:30:00,9.56,9.58,9.56,9.57,118800.0,6.8626,6.877,6.8626,6.8698,118800.0
2009-12-09 13:00:00,9.56,9.56,9.54,9.55,84800.0,6.8626,6.8626,6.8483,6.8554,84800.0
2009-12-09 13:30:00,9.55,9.55,9.53,9.53,105600.0,6.8554,6.8554,6.8411,6.8411,105600.0
2009-12-09 14:00:00,9.54,9.56,9.53,9.53,134000.0,6.8483,6.8626,6.8411,6.8411,134000.0
2009-12-09 14:30:00,9.53,9.56,9.53,9.56,154000.0,6.8411,6.8626,6.8411,6.8626,154000.0
2009-12-09 15:00:00,9.56,9.59,9.56,9.58,254800.0,6.8626,6.8842,6.8626,6.877,254800.0
2009-12-09 15:30:00,9.58,9.6,9.57,9.59,288000.0,6.877,6.8913,6.8698,6.8842,288000.0
2009-12-10 09:30:00,9.65,9.72,9.62,9.66,136400.0,6.9272,6.9775,6.9057,6.9344,136400.0
2009-12-10 10:00:00,9.66,9.7,9.65,9.7,146800.0,6.9344,6.9631,6.9272,6.9631,146800.0
2009-12-10 10:30:00,9.7,9.7,9.65,9.65,137200.0,6.9631,6.9631,6.9272,6.9272,137200.0
2009-12-10 11:00:00,9.65,9.65,9.63,9.64,116400.0,6.9272,6.9272,6.9129,6.9201,116400.0
2009-12-10 11:30:00,9.64,9.65,9.63,9.63,70000.0,6.9201,6.9272,6.9129,6.9129,70000.0
2009-12-10 12:00:00,9.63,9.65,9.63,9.63,58400.0,6.9129,6.9272,6.9129,6.9129,58400.0
2009-12-10 12:30:00,9.63,9.65,9.63,9.64,56400.0,6.9129,6.9272,6.9129,6.9201,56400.0
2009-12-10 13:00:00,9.64,9.65,9.62,9.64,130400.0,6.9201,6.9272,6.9057,6.9201,130400.0
2009-12-10 13:30:00,9.64,9.66,9.62,9.66,301600.0,6.9201,6.9344,6.9057,6.9344,301600.0
2009-12-10 14:00:00,9.66,9.68,9.65,9.67,127600.0,6.9344,6.9488,6.9272,6.9416,127600.0
2009-12-10 14:30:00,9.67,9.67,9.64,9.64,64800.0,6.9416,6.9416,6.9201,6.9201,64800.0
2009-12-10 15:00:00,9.64,9.65,9.61,9.62,104800.0,6.9201,6.9272,6.8985,6.9057,104800.0
2009-12-10 15:30:00,9.62,9.63,9.62,9.63,212800.0,6.9057,6.9129,6.9057,6.9129,212800.0
2009-12-11 09:30:00,9.63,9.71,9.63,9.71,151200.0,6.9129,6.9703,6.9129,6.9703,151200.0
2009-12-11 10:00:00,9.71,9.74,9.7,9.74,108000.0,6.9703,6.9918,6.9631,6.9918,108000.0
2009-12-11 10:30:00,9.74,9.74,9.7,9.71,78000.0,6.9918,6.9918,6.9631,6.9703,78000.0
2009-12-11 11:00:00,9.71,9.71,9.66,9.67,61200.0,6.9703,6.9703,6.9344,6.9416,61200.0
2009-12-11 11:30:00,9.67,9.69,9.67,9.67,91600.0,6.9416,6.9559,6.9416,6.9416,91600.0
2009-12-11 12:00:00,9.67,9.69,9.67,9.68,49200.0,6.9416,6.9559,6.9416,6.9488,49200.0
2009-12-11 12:30:00,9.68,9.68,9.66,9.67,49600.0,6.9488,6.9488,6.9344,6.9416,49600.0
2009-12-11 13:00:00,9.67,9.68,9.65,9.66,55600.0,6.9416,6.9488,6.9272,6.9344,55600.0
2009-12-11 13:30:00,9.66,9.66,9.65,9.65,54800.0,6.9344,6.9344,6.9272,6.9272,54800.0
2009-12-11 14:00:00,9.65,9.67,9.65,9.65,95200.0,6.9272,6.9416,6.9272,6.9272,95200.0
2009-12-11 14:30:00,9.65,9.66,9.64,9.65,74400.0,6.9272,6.9344,6.9201,6.9272,74400.0
2009-12-11 15:00:00,9.64,9.64,9.62,9.63,220800.0,6.9201,6.9201,6.9057,6.9129,220800.0
2009-12-11 15:30:00,9.63,9.65,9.63,9.64,278400.0,6.9129,6.9272,6.9129,6.9201,278400.0
2009-12-14 09:30:00,9.62,9.69,9.62,9.65,148000.0,6.9057,6.9559,6.9057,6.9272,148000.0
2009-12-14 10:00:00,9.65,9.65,9.63,9.63,110400.0,6.9272,6.9272,6.9129,6.9129,110400.0
2009-12-14 10:30:00,9.63,9.63,9.57,9.58,164800.0,6.9129,6.9129,6.8698,6.877,164800.0
2009-12-14 11:00:00,9.58,9.59,9.56,9.58,230800.0,6.877,6.8842,6.8626,6.877,230800.0
2009-12-14 11:30:00,9.57,9.58,9.56,9.56,153600.0,6.8698,6.877,6.8626,6.8626,153600.0
2009-12-14 12:00:00,9.56,9.58,9.56,9.58,61200.0,6.8626,6.877,6.8626,6.877,61200.0
2009-12-14 12:30:00,9.58,9.58,9.56,9.56,82800.0,6.877,6.877,6.8626,6.8626,82800.0
2009-12-14 13:00:00,9.57,9.57,9.55,9.56,94800.0,6.8698,6.8698,6.8554,6.8626,94800.0
2009-12-14 13:30:00,9.57,9.57,9.55,9.56,150800.0,6.8698,6.8698,6.8554,6.8626,150800.0
2009-12-14 14:00:00,9.56,9.56,9.54,9.55,100400.0,6.8626,6.8626,6.8483,6.8554,100400.0
2009-12-14 14:30:00,9.55,9.56,9.54,9.56,106000.0,6.8554,6.8626,6.8483,6.8626,106000.0
2009-12-14 15:00:00,9.56,9.57,9.55,9.56,146400.0,6.8626,6.8698,6.8554,6.8626,146400.0
2009-12-14 15:30:00,9.56,9.59,9.55,9.58,324800.0,6.8626,6.8842,6.8554,6.877,324800.0
2009-12-15 09:30:00,9.55,9.55,9.5,9.54,133200.0,6.8554,6.8554,6.8196,6.8483,133200.0
2009-12-15 10:00:00,9.53,9.55,9.52,9.54,101600.0,6.8411,6.8554,6.8339,6.8483,101600.0
2009-12-15 10:30:00,9.54,9.55,9.53,9.53,154800.0,6.8483,6.8554,6.8411,6.8411,154800.0
2009-12-15 11:00:00,9.53,9.53,9.49,9.5,176400.0,6.8411,6.8411,6.8124,6.8196,176400.0
2009-12-15 11:30:00,9.5,9.51,9.49,9.5,100800.0,6.8196,6.8267,6.8124,6.8196,100800.0
2009-12-15 12:00:00,9.5,9.51,9.49,9.5,111200.0,6.8196,6.8267,6.8124,6.8196,111200.0
2009-12-15 12:30:00,9.5,9.5,9.48,9.49,308000.0,6.8196,6.8196,6.8052,6.8124,308000.0
2009-12-15 13:00:00,9.49,9.5,9.47,9.47,138000.0,6.8124,6.8196,6.798,6.798,138000.0
2009-12-15 13:30:00,9.47,9.51,9.47,9.51,97200.0,6.798,6.8267,6.798,6.8267,97200.0
2009-12-15 14:00:00,9.51,9.52,9.51,9.52,75600.0,6.8267,6.8339,6.8267,6.8339,75600.0
2009-12-15 14:30:00,9.52,9.52,9.51,9.51,133600.0,6.8339,6.8339,6.8267,6.8267,133600.0
2009-12-15 15:00:00,9.51,9.52,9.49,9.49,292800.0,6.8267,6.8339,6.8124,6.8124,292800.0
2009-12-15 15:30:00,9.49,9.51,9.47,9.49,324400.0,6.8124,6.8267,6.798,6.8124,324400.0
2009-12-16 09:30:00,9.53,9.59,9.5,9.59,141200.0,6.8411,6.8842,6.8196,6.8842,141200.0
2009-12-16 10:00:00,9.59,9.59,9.54,9.54,161600.0,6.8842,6.8842,6.8483,6.8483,161600.0
2009-12-16 10:30:00,9.54,9.56,9.52,9.53,100400.0,6.8483,6.8626,6.8339,6.8411,100400.0
2009-12-16 11:00:00,9.53,9.56,9.53,9.56,63200.0,6.8411,6.8626,6.8411,6.8626,63200.0
2009-12-16 11:30:00,9.56,9.56,9.54,9.56,114000.0,6.8626,6.8626,6.8483,6.8626,114000.0
2009-12-16 12:00:00,9.56,9.57,9.55,9.57,69200.0,6.8626,6.8698,6.8554,6.8698,69200.0
2009-12-16 12:30:00,9.57,9.57,9.55,9.56,66400.0,6.8698,6.8698,6.8554,6.8626,66400.0
2009-12-16 13:00:00,9.56,9.56,9.55,9.55,49200.0,6.8626,6.8626,6.8554,6.8554,49200.0
2009-12-16 13:30:00,9.55,9.55,9.53,9.53,42400.0,6.8554,6.8554,6.8411,6.8411,42400.0
2009-12-16 14:00:00,9.53,9.55,9.51,9.53,128000.0,6.8411,6.8554,6.8267,6.8411,128000.0
2009-12-16 14:30:00,9.53,9.53,9.49,9.49,151200.0,6.8411,6.8411,6.8124,6.8124,151200.0
2009-12-16 15:00:00,9.49,9.49,9.47,9.47,146000.0,6.8124,6.8124,6.798,6.798,146000.0
2009-12-16 15:30:00,9.47,9.49,9.46,9.47,297200.0,6.798,6.8124,6.7908,6.798,297200.0
2009-12-17 09:30:00,9.49,9.49,9.38,9.4,157600.0,6.8124,6.8124,6.7334,6.7478,157600.0
2009-12-17 10:00:00,9.4,9.42,9.38,9.4,87200.0,6.7478,6.7621,6.7334,6.7478,87200.0
2009-12-17 10:30:00,9.4,9.41,9.38,9.41,118800.0,6.7478,6.7549,6.7334,6.7549,118800.0
2009-12-17 11:00:00,9.41,9.45,9.4,9.43,134800.0,6.7549,6.7837,6.7478,6.7693,134800.0
2009-12-17 11:30:00,9.43,9.43,9.4,9.42,59200.0,6.7693,6.7693,6.7478,6.7621,59200.0
2009-12-17 12:00:00,9.42,9.43,9.4,9.41,102800.0,6.7621,6.7693,6.7478,6.7549,102800.0
2009-12-17 12:30:00,9.4,9.41,9.38,9.4,75600.0,6.7478,6.7549,6.7334,6.7478,75600.0
2009-12-17 13:00:00,9.4,9.41,9.4,9.41,67200.0,6.7478,6.7549,6.7478,6.7549,67200.0
2009-12-17 13:30:00,9.41,9.43,9.4,9.43,48000.0,6.7549,6.7693,6.7478,6.7693,48000.0
2009-12-17 14:00:00,9.43,9.43,9.4,9.4,107200.0,6.7693,6.7693,6.7478,6.7478,107200.0
2009-12-17 14:30:00,9.4,9.42,9.4,9.41,90800.0,6.7478,6.7621,6.7478,6.7549,90800.0
2009-12-17 15:00:00,9.41,9.42,9.4,9.4,113200.0,6.7549,6.7621,6.7478,6.7478,113200.0
2009-12-17 15:30:00,9.4,9.42,9.4,9.4,292400.0,6.7478,6.7621,6.7478,6.7478,292400.0
2009-12-18 09:30:00,9.44,9.44,9.38,9.39,533200.0,6.7765,6.7765,6.7334,6.7406,533200.0
2009-12-18 10:00:00,9.39,9.42,9.38,9.4,109200.0,6.7406,6.7621,6.7334,6.7478,109200.0
2009-12-18 10:30:00,9.4,9.43,9.4,9.42,152800.0,6.7478,6.7693,6.7478,6.7621,152800.0
2009-12-18 11:00:00,9.42,9.42,9.39,9.39,155200.0,6.7621,6.7621,6.7406,6.7406,155200.0
2009-12-18 11:30:00,9.39,9.4,9.37,9.37,94400.0,6.7406,6.7478,6.7262,6.7262,94400.0
2009-12-18 12:00:00,9.37,9.38,9.35,9.37,86400.0,6.7262,6.7334,6.7119,6.7262,86400.0
2009-12-18 12:30:00,9.37,9.37,9.36,9.37,56800.0,6.7262,6.7262,6.7191,6.7262,56800.0
2009-12-18 13:00:00,9.37,9.42,9.37,9.42,56800.0,6.7262,6.7621,6.7262,6.7621,56800.0
2009-12-18 13:30:00,9.42,9.42,9.39,9.39,82800.0,6.7621,6.7621,6.7406,6.7406,82800.0
2009-12-18 14:00:00,9.39,9.41,9.39,9.41,94400.0,6.7406,6.7549,6.7406,6.7549,94400.0
2009-12-18 14:30:00,9.4,9.41,9.4,9.41,79600.0,6.7478,6.7549,6.7478,6.7549,79600.0
2009-12-18 15:00:00,9.41,9.41,9.39,9.4,132800.0,6.7549,6.7549,6.7406,6.7478,132800.0
2009-12-18 15:30:00,9.4,9.43,9.39,9.43,250000.0,6.7478,6.7693,6.7406,6.7693,250000.0
2009-12-21 09:30:00,9.41,9.51,9.41,9.49,129200.0,6.7549,6.8267,6.7549,6.8124,129200.0
2009-12-21 10:00:00,9.48,9.54,9.48,9.52,126400.0,6.8052,6.8483,6.8052,6.8339,126400.0
2009-12-21 10:30:00,9.52,9.53,9.5,9.5,89600.0,6.8339,6.8411,6.8196,6.8196,89600.0
2009-12-21 11:00:00,9.51,9.51,9.49,9.5,50000.0,6.8267,6.8267,6.8124,6.8196,50000.0
2009-12-21 11:30:00,9.5,9.52,9.5,9.51,56000.0,6.8196,6.8339,6.8196,6.8267,56000.0
2009-12-21 12:00:00,9.51,9.54,9.51,9.52,53600.0,6.8267,6.8483,6.8267,6.8339,53600.0
2009-12-21 12:30:00,9.52,9.52,9.49,9.49,43600.0,6.8339,6.8339,6.8124,6.8124,43600.0
2009-12-21 13:00:00,9.49,9.5,9.48,9.48,52800.0,6.8124,6.8196,6.8052,6.8052,52800.0
2009-12-21 13:30:00,9.48,9.49,9.48,9.49,40000.0,6.8052,6.8124,6.8052,6.8124,40000.0
2009-12-21 14:00:00,9.48,9.49,9.48,9.48,28000.0,6.8052,6.8124,6.8052,6.8052,28000.0
2009-12-21 14:30:00,9.48,9.49,9.48,9.48,64400.0,6.8052,6.8124,6.8052,6.8052,64400.0
2009-12-21 15:00:00,9.48,9.48,9.45,9.46,208000.0,6.8052,6.8052,6.7837,6.7908,208000.0
2009-12-21 15:30:00,9.46,9.46,9.44,9.45,383200.0,6.7908,6.7908,6.7765,6.7837,383200.0
2009-12-22 09:30:00,9.44,9.48,9.44,9.45,65600.0,6.7765,6.8052,6.7765,6.7837,65600.0
2009-12-22 10:00:00,9.45,9.51,9.45,9.51,139600.0,6.7837,6.8267,6.7837,6.8267,139600.0
2009-12-22 10:30:00,9.51,9.53,9.49,9.5,96800.0,6.8267,6.8411,6.8124,6.8196,96800.0
2009-12-22 11:00:00,9.5,9.5,9.48,9.48,56400.0,6.8196,6.8196,6.8052,6.8052,56400.0
2009-12-22 11:30:00,9.48,9.48,9.47,9.48,21200.0,6.8052,6.8052,6.798,6.8052,21200.0
2009-12-22 12:00:00,9.48,9.49,9.47,9.49,120000.0,6.8052,6.8124,6.798,6.8124,120000.0
2009-12-22 12:30:00,9.49,9.5,9.49,9.49,214400.0,6.8124,6.8196,6.8124,6.8124,214400.0
2009-12-22 13:00:00,9.49,9.5,9.49,9.5,139600.0,6.8124,6.8196,6.8124,6.8196,139600.0
2009-12-22 13:30:00,9.5,9.51,9.49,9.49,176000.0,6.8196,6.8267,6.8124,6.8124,176000.0
2009-12-22 14:00:00,9.49,9.49,9.48,9.49,80000.0,6.8124,6.8124,6.8052,6.8124,80000.0
2009-12-22 14:30:00,9.49,9.49,9.47,9.48,182400.0,6.8124,6.8124,6.798,6.8052,182400.0
2009-12-22 15:00:00,9.48,9.51,9.48,9.51,138000.0,6.8052,6.8267,6.8052,6.8267,138000.0
2009-12-22 15:30:00,9.5,9.51,9.49,9.5,370800.0,6.8196,6.8267,6.8124,6.8196,370800.0
2009-12-23 09:30:00,9.51,9.57,9.51,9.54,63200.0,6.8267,6.8698,6.8267,6.8483,63200.0
2009-12-23 10:00:00,9.54,9.56,9.52,9.56,125200.0,6.8483,6.8626,6.8339,6.8626,125200.0
2009-12-23 10:30:00,9.56,9.57,9.56,9.56,55200.0,6.8626,6.8698,6.8626,6.8626,55200.0
2009-12-23 11:00:00,9.56,9.56,9.54,9.55,68400.0,6.8626,6.8626,6.8483,6.8554,68400.0
2009-12-23 11:30:00,9.55,9.56,9.55,9.56,124000.0,6.8554,6.8626,6.8554,6.8626,124000.0
2009-12-23 12:00:00,9.56,9.56,9.55,9.56,180400.0,6.8626,6.8626,6.8554,6.8626,180400.0
2009-12-23 12:30:00,9.56,9.56,9.55,9.55,139200.0,6.8626,6.8626,6.8554,6.8554,139200.0
2009-12-23 13:00:00,9.56,9.56,9.54,9.54,91200.0,6.8626,6.8626,6.8483,6.8483,91200.0
2009-12-23 13:30:00,9.54,9.54,9.53,9.53,106800.0,6.8483,6.8483,6.8411,6.8411,106800.0
2009-12-23 14:00:00,9.53,9.55,9.53,9.55,211200.0,6.8411,6.8554,6.8411,6.8554,211200.0
2009-12-23 14:30:00,9.54,9.55,9.53,9.54,101600.0,6.8483,6.8554,6.8411,6.8483,101600.0
2009-12-23 15:00:00,9.54,9.54,9.51,9.51,206400.0,6.8483,6.8483,6.8267,6.8267,206400.0
2009-12-23 15:30:00,9.51,9.52,9.5,9.52,374400.0,6.8267,6.8339,6.8196,6.8339,374400.0
2009-12-24 09:30:00,9.54,9.59,9.53,9.58,76400.0,6.8483,6.8842,6.8411,6.877,76400.0
2009-12-24 10:00:00,9.58,9.62,9.58,9.61,114800.0,6.877,6.9057,6.877,6.8985,114800.0
2009-12-24 10:30:00,9.61,9.63,9.59,9.62,74000.0,6.8985,6.9129,6.8842,6.9057,74000.0
2009-12-24 11:00:00,9.62,9.63,9.62,9.62,37200.0,6.9057,6.9129,6.9057,6.9057,37200.0
2009-12-24 11:30:00,9.62,9.73,9.62,9.69,373200.0,6.9057,6.9847,6.9057,6.9559,373200.0
2009-12-24 12:00:00,9.69,9.72,9.69,9.71,302000.0,6.9559,6.9775,6.9559,6.9703,302000.0
2009-12-24 12:30:00,9.71,9.71,9.69,9.69,98000.0,6.9703,6.9703,6.9559,6.9559,98000.0
2009-12-28 09:30:00,9.72,9.72,9.69,9.7,66800.0,6.9775,6.9775,6.9559,6.9631,66800.0
2009-12-28 10:00:00,9.69,9.7,9.69,9.7,46800.0,6.9559,6.9631,6.9559,6.9631,46800.0
2009-12-28 10:30:00,9.7,9.71,9.7,9.71,60800.0,6.9631,6.9703,6.9631,6.9703,60800.0
2009-12-28 11:00:00,9.71,9.71,9.7,9.7,41600.0,6.9703,6.9703,6.9631,6.9631,41600.0
2009-12-28 11:30:00,9.71,9.71,9.69,9.7,56800.0,6.9703,6.9703,6.9559,6.9631,56800.0
2009-12-28 12:00:00,9.7,9.7,9.69,9.7,40400.0,6.9631,6.9631,6.9559,6.9631,40400.0
2009-12-28 12:30:00,9.7,9.7,9.69,9.7,42000.0,6.9631,6.9631,6.9559,6.9631,42000.0
2009-12-28 13:00:00,9.7,9.71,9.7,9.71,54800.0,6.9631,6.9703,6.9631,6.9703,54800.0
2009-12-28 13:30:00,9.71,9.71,9.69,9.71,57600.0,6.9703,6.9703,6.9559,6.9703,57600.0
2009-12-28 14:00:00,9.71,9.71,9.69,9.7,102400.0,6.9703,6.9703,6.9559,6.9631,102400.0
2009-12-28 14:30:00,9.7,9.7,9.69,9.7,110400.0,6.9631,6.9631,6.9559,6.9631,110400.0
2009-12-28 15:00:00,9.7,9.7,9.68,9.69,117200.0,6.9631,6.9631,6.9488,6.9559,117200.0
2009-12-28 15:30:00,9.69,9.72,9.69,9.72,358000.0,6.9559,6.9775,6.9559,6.9775,358000.0
2009-12-29 09:30:00,9.71,9.73,9.68,9.73,95600.0,6.9703,6.9847,6.9488,6.9847,95600.0
2009-12-29 10:00:00,9.73,9.74,9.71,9.72,104800.0,6.9847,6.9918,6.9703,6.9775,104800.0
2009-12-29 10:30:00,9.72,9.72,9.71,9.71,46000.0,6.9775,6.9775,6.9703,6.9703,46000.0
2009-12-29 11:00:00,9.71,9.72,9.71,9.71,63600.0,6.9703,6.9775,6.9703,6.9703,63600.0
2009-12-29 11:30:00,9.71,9.72,9.71,9.71,78800.0,6.9703,6.9775,6.9703,6.9703,78800.0
2009-12-29 12:00:00,9.72,9.72,9.71,9.72,84400.0,6.9775,6.9775,6.9703,6.9775,84400.0
2009-12-29 12:30:00,9.72,9.72,9.71,9.71,94000.0,6.9775,6.9775,6.9703,6.9703,94000.0
2009-12-29 13:00:00,9.71,9.71,9.7,9.71,30400.0,6.9703,6.9703,6.9631,6.9703,30400.0
2009-12-29 13:30:00,9.71,9.71,9.71,9.71,58400.0,6.9703,6.9703,6.9703,6.9703,58400.0
2009-12-29 14:00:00,9.71,9.72,9.71,9.72,90400.0,6.9703,6.9775,6.9703,6.9775,90400.0
2009-12-29 14:30:00,9.72,9.72,9.7,9.72,119600.0,6.9775,6.9775,6.9631,6.9775,119600.0
2009-12-29 15:00:00,9.72,9.72,9.7,9.7,172400.0,6.9775,6.9775,6.9631,6.9631,172400.0
2009-12-29 15:30:00,9.7,9.71,9.69,9.7,234800.0,6.9631,6.9703,6.9559,6.9631,234800.0
2009-12-30 09:30:00,9.69,9.73,9.66,9.7,68000.0,6.9559,6.9847,6.9344,6.9631,68000.0
2009-12-30 10:00:00,9.71,9.73,9.69,9.69,64000.0,6.9703,6.9847,6.9559,6.9559,64000.0
2009-12-30 10:30:00,9.69,9.69,9.65,9.68,123200.0,6.9559,6.9559,6.9272,6.9488,123200.0
2009-12-30 11:00:00,9.68,9.69,9.68,9.68,56000.0,6.9488,6.9559,6.9488,6.9488,56000.0
2009-12-30 11:30:00,9.67,9.7,9.67,9.68,40800.0,6.9416,6.9631,6.9416,6.9488,40800.0
2009-12-30 12:00:00,9.68,9.7,9.68,9.7,17200.0,6.9488,6.9631,6.9488,6.9631,17200.0
2009-12-30 12:30:00,9.7,9.7,9.69,9.7,44800.0,6.9631,6.9631,6.9559,6.9631,44800.0
2009-12-30 13:00:00,9.69,9.7,9.69,9.69,63200.0,6.9559,6.9631,6.9559,6.9559,63200.0
2009-12-30 13:30:00,9.69,9.69,9.68,9.69,22800.0,6.9559,6.9559,6.9488,6.9559,22800.0
2009-12-30 14:00:00,9.69,9.69,9.68,9.69,31200.0,6.9559,6.9559,6.9488,6.9559,31200.0
2009-12-30 14:30:00,9.69,9.69,9.69,9.69,62400.0,6.9559,6.9559,6.9559,6.9559,62400.0
2009-12-30 15:00:00,9.69,9.69,9.66,9.68,143200.0,6.9559,6.9559,6.9344,6.9488,143200.0
2009-12-30 15:30:00,9.68,9.69,9.67,9.69,242400.0,6.9488,6.9559,6.9416,6.9559,242400.0
2009-12-31 09:30:00,9.68,9.72,9.65,9.71,54400.0,6.9488,6.9775,6.9272,6.9703,54400.0
2009-12-31 10:00:00,9.72,9.72,9.71,9.72,53200.0,6.9775,6.9775,6.9703,6.9775,53200.0
2009-12-31 10:30:00,9.72,9.72,9.72,9.72,35600.0,6.9775,6.9775,6.9775,6.9775,35600.0
2009-12-31 11:00:00,9.72,9.72,9.69,9.7,62400.0,6.9775,6.9775,6.9559,6.9631,62400.0
2009-12-31 11:30:00,9.69,9.69,9.68,9.68,44000.0,6.9559,6.9559,6.9488,6.9488,44000.0
2009-12-31 12:00:00,9.68,9.69,9.67,9.68,54000.0,6.9488,6.9559,6.9416,6.9488,54000.0
2009-12-31 12:30:00,9.68,9.69,9.68,9.68,19200.0,6.9488,6.9559,6.9488,6.9488,19200.0
2009-12-31 13:00:00,9.68,9.68,9.67,9.68,34800.0,6.9488,6.9488,6.9416,6.9488,34800.0
2009-12-31 13:30:00,9.68,9.69,9.68,9.69,29600.0,6.9488,6.9559,6.9488,6.9559,29600.0
2009-12-31 14:00:00,9.69,9.69,9.69,9.69,30400.0,6.9559,6.9559,6.9559,6.9559,30400.0
2009-12-31 14:30:00,9.69,9.69,9.67,9.68,51600.0,6.9559,6.9559,6.9416,6.9488,51600.0
2009-12-31 15:00:00,9.69,9.69,9.66,9.67,67600.0,6.9559,6.9559,6.9344,6.9416,67600.0
2009-12-31 15:30:00,9.67,9.67,9.61,9.61,247200.0,6.9416,6.9416,6.8985,6.8985,247200.0
2010-01-04 09:30:00,9.63,9.64,9.56,9.57,232000.0,6.9129,6.9201,6.8626,6.8698,232000.0
2010-01-04 10:00:00,9.58,9.61,9.57,9.61,195600.0,6.877,6.8985,6.8698,6.8985,195600.0
2010-01-04 10:30:00,9.61,9.61,9.58,9.59,189600.0,6.8985,6.8985,6.877,6.8842,189600.0
2010-01-04 11:00:00,9.58,9.59,9.55,9.55,163600.0,6.877,6.8842,6.8554,6.8554,163600.0
2010-01-04 11:30:00,9.56,9.56,9.54,9.54,193200.0,6.8626,6.8626,6.8483,6.8483,193200.0
2010-01-04 12:00:00,9.54,9.54,9.53,9.54,107200.0,6.8483,6.8483,6.8411,6.8483,107200.0
2010-01-04 12:30:00,9.54,9.56,9.54,9.55,71200.0,6.8483,6.8626,6.8483,6.8554,71200.0
2010-01-04 13:00:00,9.55,9.58,9.54,9.57,292400.0,6.8554,6.877,6.8483,6.8698,292400.0
2010-01-04 13:30:00,9.57,9.57,9.55,9.55,172000.0,6.8698,6.8698,6.8554,6.8554,172000.0
2010-01-04 14:00:00,9.56,9.57,9.56,9.56,126400.0,6.8626,6.8698,6.8626,6.8626,126400.0
2010-01-04 14:30:00,9.56,9.59,9.56,9.57,204400.0,6.8626,6.8842,6.8626,6.8698,204400.0
2010-01-04 15:00:00,9.58,9.58,9.56,9.57,158800.0,6.877,6.877,6.8626,6.8698,158800.0
2010-01-04 15:30:00,9.57,9.59,9.57,9.58,412400.0,6.8698,6.8842,6.8698,6.877,412400.0
2010-01-05 09:30:00,9.58,9.58,9.51,9.54,88000.0,6.877,6.877,6.8267,6.8483,88000.0
2010-01-05 10:00:00,9.54,9.56,9.53,9.54,129600.0,6.8483,6.8626,6.8411,6.8483,129600.0
2010-01-05 10:30:00,9.55,9.55,9.54,9.55,152400.0,6.8554,6.8554,6.8483,6.8554,152400.0
2010-01-05 11:00:00,9.55,9.57,9.55,9.57,126800.0,6.8554,6.8698,6.8554,6.8698,126800.0
2010-01-05 11:30:00,9.56,9.59,9.56,9.58,88400.0,6.8626,6.8842,6.8626,6.877,88400.0
2010-01-05 12:00:00,9.58,9.59,9.57,9.57,72400.0,6.877,6.8842,6.8698,6.8698,72400.0
2010-01-05 12:30:00,9.57,9.59,9.57,9.59,140000.0,6.8698,6.8842,6.8698,6.8842,140000.0
2010-01-05 13:00:00,9.59,9.6,9.58,9.6,110000.0,6.8842,6.8913,6.877,6.8913,110000.0
2010-01-05 13:30:00,9.6,9.61,9.59,9.61,93200.0,6.8913,6.8985,6.8842,6.8985,93200.0
2010-01-05 14:00:00,9.6,9.62,9.58,9.59,148400.0,6.8913,6.9057,6.877,6.8842,148400.0
2010-01-05 14:30:00,9.59,9.59,9.58,9.59,170000.0,6.8842,6.8842,6.877,6.8842,170000.0
2010-01-05 15:00:00,9.59,9.6,9.58,9.59,107600.0,6.8842,6.8913,6.877,6.8842,107600.0
2010-01-05 15:30:00,9.59,9.62,9.59,9.62,305600.0,6.8842,6.9057,6.8842,6.9057,305600.0
2010-01-06 09:30:00,9.65,9.69,9.59,9.63,484400.0,6.9272,6.9559,6.8842,6.9129,484400.0
2010-01-06 10:00:00,9.63,9.64,9.59,9.6,134400.0,6.9129,6.9201,6.8842,6.8913,134400.0
2010-01-06 10:30:00,9.6,9.61,9.58,9.61,120400.0,6.8913,6.8985,6.877,6.8985,120400.0
2010-01-06 11:00:00,9.61,9.61,9.58,9.59,108800.0,6.8985,6.8985,6.877,6.8842,108800.0
2010-01-06 11:30:00,9.59,9.6,9.55,9.56,179200.0,6.8842,6.8913,6.8554,6.8626,179200.0
2010-01-06 12:00:00,9.56,9.56,9.54,9.56,186800.0,6.8626,6.8626,6.8483,6.8626,186800.0
2010-01-06 12:30:00,9.56,9.59,9.55,9.58,145600.0,6.8626,6.8842,6.8554,6.877,145600.0
2010-01-06 13:00:00,9.58,9.58,9.56,9.58,66800.0,6.877,6.877,6.8626,6.877,66800.0
2010-01-06 13:30:00,9.58,9.6,9.57,9.59,136400.0,6.877,6.8913,6.8698,6.8842,136400.0
2010-01-06 14:00:00,9.59,9.6,9.59,9.59,81200.0,6.8842,6.8913,6.8842,6.8842,81200.0
2010-01-06 14:30:00,9.59,9.61,9.58,9.58,173200.0,6.8842,6.8985,6.877,6.877,173200.0
2010-01-06 15:00:00,9.58,9.59,9.57,9.58,220800.0,6.877,6.8842,6.8698,6.877,220800.0
2010-01-06 15:30:00,9.58,9.58,9.56,9.58,358400.0,6.877,6.877,6.8626,6.877,358400.0
2010-01-07 09:30:00,9.59,9.59,9.48,9.5,141200.0,6.8842,6.8842,6.8052,6.8196,141200.0
2010-01-07 10:00:00,9.5,9.51,9.49,9.5,103600.0,6.8196,6.8267,6.8124,6.8196,103600.0
2010-01-07 10:30:00,9.5,9.52,9.49,9.5,232000.0,6.8196,6.8339,6.8124,6.8196,232000.0
2010-01-07 11:00:00,9.5,9.51,9.49,9.5,196800.0,6.8196,6.8267,6.8124,6.8196,196800.0
2010-01-07 11:30:00,9.5,9.5,9.47,9.47,207200.0,6.8196,6.8196,6.798,6.798,207200.0
2010-01-07 12:00:00,9.47,9.47,9.45,9.45,155600.0,6.798,6.798,6.7837,6.7837,155600.0
2010-01-07 12:30:00,9.46,9.46,9.44,9.45,138000.0,6.7908,6.7908,6.7765,6.7837,138000.0
2010-01-07 13:00:00,9.45,9.49,9.45,9.48,184000.0,6.7837,6.8124,6.7837,6.8052,184000.0
2010-01-07 13:30:00,9.49,9.49,9.48,9.48,160800.0,6.8124,6.8124,6.8052,6.8052,160800.0
2010-01-07 14:00:00,9.48,9.5,9.48,9.5,125600.0,6.8052,6.8196,6.8052,6.8196,125600.0
2010-01-07 14:30:00,9.49,9.51,9.49,9.5,214800.0,6.8124,6.8267,6.8124,6.8196,214800.0
2010-01-07 15:00:00,9.5,9.51,9.49,9.51,148000.0,6.8196,6.8267,6.8124,6.8267,148000.0
2010-01-07 15:30:00,9.51,9.52,9.5,9.52,144800.0,6.8267,6.8339,6.8196,6.8339,144800.0
2010-01-08 09:30:00,9.47,9.52,9.45,9.48,249200.0,6.798,6.8339,6.7837,6.8052,249200.0
2010-01-08 10:00:00,9.48,9.49,9.47,9.49,179600.0,6.8052,6.8124,6.798,6.8124,179600.0
2010-01-08 10:30:00,9.49,9.54,9.49,9.54,116800.0,6.8124,6.8483,6.8124,6.8483,116800.0
2010-01-08 11:00:00,9.54,9.56,9.53,9.53,67200.0,6.8483,6.8626,6.8411,6.8411,67200.0
2010-01-08 11:30:00,9.53,9.55,9.53,9.53,70800.0,6.8411,6.8554,6.8411,6.8411,70800.0
2010-01-08 12:00:00,9.53,9.53,9.52,9.52,94400.0,6.8411,6.8411,6.8339,6.8339,94400.0
2010-01-08 12:30:00,9.52,9.53,9.52,9.53,54000.0,6.8339,6.8411,6.8339,6.8411,54000.0
2010-01-08 13:00:00,9.53,9.53,9.51,9.51,34000.0,6.8411,6.8411,6.8267,6.8267,34000.0
2010-01-08 13:30:00,9.51,9.51,9.49,9.49,60000.0,6.8267,6.8267,6.8124,6.8124,60000.0
2010-01-08 14:00:00,9.49,9.5,9.49,9.49,53600.0,6.8124,6.8196,6.8124,6.8124,53600.0
2010-01-08 14:30:00,9.49,9.49,9.47,9.48,36800.0,6.8124,6.8124,6.798,6.8052,36800.0
2010-01-08 15:00:00,9.48,9.52,9.48,9.51,76400.0,6.8052,6.8339,6.8052,6.8267,76400.0
2010-01-08 15:30:00,9.51,9.54,9.51,9.53,162800.0,6.8267,6.8483,6.8267,6.8411,162800.0
2010-01-11 09:30:00,9.52,9.55,9.5,9.54,301200.0,6.8339,6.8554,6.8196,6.8483,301200.0
2010-01-11 10:00:00,9.54,9.55,9.51,9.55,93600.0,6.8483,6.8554,6.8267,6.8554,93600.0
2010-01-11 10:30:00,9.55,9.56,9.53,9.56,52800.0,6.8554,6.8626,6.8411,6.8626,52800.0
2010-01-11 11:00:00,9.55,9.55,9.53,9.53,23600.0,6.8554,6.8554,6.8411,6.8411,23600.0
2010-01-11 11:30:00,9.53,9.56,9.53,9.56,35600.0,6.8411,6.8626,6.8411,6.8626,35600.0
2010-01-11 12:00:00,9.56,9.57,9.56,9.57,18000.0,6.8626,6.8698,6.8626,6.8698,18000.0
2010-01-11 12:30:00,9.56,9.58,9.56,9.58,48000.0,6.8626,6.877,6.8626,6.877,48000.0
2010-01-11 13:00:00,9.58,9.58,9.57,9.57,51600.0,6.877,6.877,6.8698,6.8698,51600.0
2010-01-11 13:30:00,9.56,9.57,9.56,9.57,32400.0,6.8626,6.8698,6.8626,6.8698,32400.0
2010-01-11 14:00:00,9.57,9.57,9.56,9.57,54800.0,6.8698,6.8698,6.8626,6.8698,54800.0
2010-01-11 14:30:00,9.56,9.56,9.54,9.55,114000.0,6.8626,6.8626,6.8483,6.8554,114000.0
2010-01-11 15:00:00,9.54,9.55,9.54,9.55,178000.0,6.8483,6.8554,6.8483,6.8554,178000.0
2010-01-11 15:30:00,9.55,9.56,9.53,9.55,265200.0,6.8554,6.8626,6.8411,6.8554,265200.0
2010-01-12 09:30:00,9.53,9.63,9.5,9.62,205600.0,6.8411,6.9129,6.8196,6.9057,205600.0
2010-01-12 10:00:00,9.62,9.65,9.59,9.64,110000.0,6.9057,6.9272,6.8842,6.9201,110000.0
2010-01-12 10:30:00,9.65,9.65,9.64,9.64,55200.0,6.9272,6.9272,6.9201,6.9201,55200.0
2010-01-12 11:00:00,9.65,9.65,9.63,9.65,147200.0,6.9272,6.9272,6.9129,6.9272,147200.0
2010-01-12 11:30:00,9.65,9.65,9.63,9.65,54800.0,6.9272,6.9272,6.9129,6.9272,54800.0
2010-01-12 12:00:00,9.65,9.66,9.63,9.65,44800.0,6.9272,6.9344,6.9129,6.9272,44800.0
2010-01-12 12:30:00,9.65,9.66,9.64,9.65,27200.0,6.9272,6.9344,6.9201,6.9272,27200.0
2010-01-12 13:00:00,9.65,9.65,9.62,9.64,40400.0,6.9272,6.9272,6.9057,6.9201,40400.0
2010-01-12 13:30:00,9.64,9.64,9.62,9.62,32400.0,6.9201,6.9201,6.9057,6.9057,32400.0
2010-01-12 14:00:00,9.62,9.62,9.61,9.62,48000.0,6.9057,6.9057,6.8985,6.9057,48000.0
2010-01-12 14:30:00,9.62,9.63,9.6,9.63,58000.0,6.9057,6.9129,6.8913,6.9129,58000.0
2010-01-12 15:00:00,9.63,9.63,9.62,9.63,105200.0,6.9129,6.9129,6.9057,6.9129,105200.0
2010-01-12 15:30:00,9.63,9.65,9.62,9.64,178000.0,6.9129,6.9272,6.9057,6.9201,178000.0
2010-01-13 09:30:00,9.67,9.75,9.65,9.72,262800.0,6.9416,6.999,6.9272,6.9775,262800.0
2010-01-13 10:00:00,9.72,9.73,9.69,9.69,48400.0,6.9775,6.9847,6.9559,6.9559,48400.0
2010-01-13 10:30:00,9.69,9.69,9.67,9.68,67600.0,6.9559,6.9559,6.9416,6.9488,67600.0
2010-01-13 11:00:00,9.67,9.68,9.66,9.66,82000.0,6.9416,6.9488,6.9344,6.9344,82000.0
2010-01-13 11:30:00,9.67,9.69,9.67,9.69,119200.0,6.9416,6.9559,6.9416,6.9559,119200.0
2010-01-13 12:00:00,9.69,9.71,9.69,9.7,84800.0,6.9559,6.9703,6.9559,6.9631,84800.0
2010-01-13 12:30:00,9.7,9.72,9.7,9.72,54000.0,6.9631,6.9775,6.9631,6.9775,54000.0
2010-01-13 13:00:00,9.72,9.72,9.71,9.72,35200.0,6.9775,6.9775,6.9703,6.9775,35200.0
2010-01-13 13:30:00,9.72,9.72,9.71,9.71,48000.0,6.9775,6.9775,6.9703,6.9703,48000.0
2010-01-13 14:00:00,9.71,9.72,9.69,9.69,102400.0,6.9703,6.9775,6.9559,6.9559,102400.0
2010-01-13 14:30:00,9.69,9.7,9.69,9.69,52800.0,6.9559,6.9631,6.9559,6.9559,52800.0
2010-01-13 15:00:00,9.69,9.7,9.68,9.69,78800.0,6.9559,6.9631,6.9488,6.9559,78800.0
2010-01-13 15:30:00,9.69,9.7,9.67,9.68,162000.0,6.9559,6.9631,6.9416,6.9488,162000.0
2010-01-14 09:30:00,9.67,9.67,9.59,9.62,102400.0,6.9416,6.9416,6.8842,6.9057,102400.0
2010-01-14 10:00:00,9.62,9.65,9.62,9.65,106000.0,6.9057,6.9272,6.9057,6.9272,106000.0
2010-01-14 10:30:00,9.65,9.65,9.61,9.62,87600.0,6.9272,6.9272,6.8985,6.9057,87600.0
2010-01-14 11:00:00,9.62,9.63,9.62,9.63,96800.0,6.9057,6.9129,6.9057,6.9129,96800.0
2010-01-14 11:30:00,9.63,9.64,9.62,9.62,70800.0,6.9129,6.9201,6.9057,6.9057,70800.0
2010-01-14 12:00:00,9.62,9.63,9.61,9.63,61600.0,6.9057,6.9129,6.8985,6.9129,61600.0
2010-01-14 12:30:00,9.63,9.64,9.63,9.64,53600.0,6.9129,6.9201,6.9129,6.9201,53600.0
2010-01-14 13:00:00,9.64,9.65,9.63,9.65,99600.0,6.9201,6.9272,6.9129,6.9272,99600.0
2010-01-14 13:30:00,9.65,9.67,9.65,9.66,97200.0,6.9272,6.9416,6.9272,6.9344,97200.0
2010-01-14 14:00:00,9.67,9.67,9.66,9.67,174400.0,6.9416,6.9416,6.9344,6.9416,174400.0
2010-01-14 14:30:00,9.67,9.68,9.67,9.68,58800.0,6.9416,6.9488,6.9416,6.9488,58800.0
2010-01-14 15:00:00,9.68,9.7,9.68,9.69,142400.0,6.9488,6.9631,6.9488,6.9559,142400.0
2010-01-14 15:30:00,9.69,9.69,9.68,9.69,173600.0,6.9559,6.9559,6.9488,6.9559,173600.0
2010-01-15 09:30:00,9.69,9.7,9.65,9.67,366400.0,6.9559,6.9631,6.9272,6.9416,366400.0
2010-01-15 10:00:00,9.68,9.68,9.62,9.63,49600.0,6.9488,6.9488,6.9057,6.9129,49600.0
2010-01-15 10:30:00,9.63,9.65,9.61,9.63,95200.0,6.9129,6.9272,6.8985,6.9129,95200.0
2010-01-15 11:00:00,9.63,9.66,9.63,9.63,86800.0,6.9129,6.9344,6.9129,6.9129,86800.0
2010-01-15 11:30:00,9.63,9.63,9.62,9.63,70000.0,6.9129,6.9129,6.9057,6.9129,70000.0
2010-01-15 12:00:00,9.63,9.63,9.61,9.61,40400.0,6.9129,6.9129,6.8985,6.8985,40400.0
2010-01-15 12:30:00,9.61,9.62,9.6,9.62,24400.0,6.8985,6.9057,6.8913,6.9057,24400.0
2010-01-15 13:00:00,9.62,9.64,9.62,9.62,85600.0,6.9057,6.9201,6.9057,6.9057,85600.0
2010-01-15 13:30:00,9.62,9.63,9.62,9.63,35200.0,6.9057,6.9129,6.9057,6.9129,35200.0
2010-01-15 14:00:00,9.63,9.64,9.62,9.62,55200.0,6.9129,6.9201,6.9057,6.9057,55200.0
2010-01-15 14:30:00,9.62,9.62,9.6,9.62,51200.0,6.9057,6.9057,6.8913,6.9057,51200.0
2010-01-15 15:00:00,9.62,9.64,9.62,9.64,41200.0,6.9057,6.9201,6.9057,6.9201,41200.0
2010-01-15 15:30:00,9.64,9.65,9.63,9.65,161200.0,6.9201,6.9272,6.9129,6.9272,161200.0
2010-01-19 09:30:00,9.65,9.72,9.62,9.69,70800.0,6.9272,6.9775,6.9057,6.9559,70800.0
2010-01-19 10:00:00,9.69,9.7,9.67,9.68,54800.0,6.9559,6.9631,6.9416,6.9488,54800.0
2010-01-19 10:30:00,9.68,9.74,9.67,9.73,129200.0,6.9488,6.9918,6.9416,6.9847,129200.0
2010-01-19 11:00:00,9.73,9.74,9.71,9.72,82800.0,6.9847,6.9918,6.9703,6.9775,82800.0
2010-01-19 11:30:00,9.72,9.73,9.7,9.7,73600.0,6.9775,6.9847,6.9631,6.9631,73600.0
2010-01-19 12:00:00,9.71,9.73,9.71,9.73,53200.0,6.9703,6.9847,6.9703,6.9847,53200.0
2010-01-19 12:30:00,9.72,9.73,9.72,9.72,25600.0,6.9775,6.9847,6.9775,6.9775,25600.0
2010-01-19 13:00:00,9.72,9.72,9.7,9.71,146000.0,6.9775,6.9775,6.9631,6.9703,146000.0
2010-01-19 13:30:00,9.72,9.72,9.71,9.71,197600.0,6.9775,6.9775,6.9703,6.9703,197600.0
2010-01-19 14:00:00,9.71,9.72,9.71,9.72,172800.0,6.9703,6.9775,6.9703,6.9775,172800.0
2010-01-19 14:30:00,9.73,9.73,9.72,9.73,84000.0,6.9847,6.9847,6.9775,6.9847,84000.0
2010-01-19 15:00:00,9.72,9.72,9.68,9.7,150000.0,6.9775,6.9775,6.9488,6.9631,150000.0
2010-01-19 15:30:00,9.7,9.72,9.69,9.72,303200.0,6.9631,6.9775,6.9559,6.9775,303200.0
2010-01-20 09:30:00,9.6,9.61,9.52,9.56,121600.0,6.9289,6.9361,6.8712,6.9001,121600.0
2010-01-20 10:00:00,9.55,9.56,9.53,9.56,89200.0,6.8928,6.9001,6.8784,6.9001,89200.0
2010-01-20 10:30:00,9.56,9.58,9.56,9.58,77200.0,6.9001,6.9145,6.9001,6.9145,77200.0
2010-01-20 11:00:00,9.58,9.6,9.58,9.6,142400.0,6.9145,6.9289,6.9145,6.9289,142400.0
2010-01-20 11:30:00,9.6,9.6,9.58,9.59,124400.0,6.9289,6.9289,6.9145,6.9217,124400.0
2010-01-20 12:00:00,9.59,9.6,9.59,9.59,49600.0,6.9217,6.9289,6.9217,6.9217,49600.0
2010-01-20 12:30:00,9.59,9.6,9.59,9.59,69200.0,6.9217,6.9289,6.9217,6.9217,69200.0
2010-01-20 13:00:00,9.59,9.59,9.59,9.59,82400.0,6.9217,6.9217,6.9217,6.9217,82400.0
2010-01-20 13:30:00,9.59,9.6,9.59,9.59,36800.0,6.9217,6.9289,6.9217,6.9217,36800.0
2010-01-20 14:00:00,9.59,9.6,9.58,9.58,38800.0,6.9217,6.9289,6.9145,6.9145,38800.0
2010-01-20 14:30:00,9.58,9.6,9.58,9.6,82400.0,6.9145,6.9289,6.9145,6.9289,82400.0
2010-01-20 15:00:00,9.6,9.61,9.6,9.61,69600.0,6.9289,6.9361,6.9289,6.9361,69600.0
2010-01-20 15:30:00,9.61,9.63,9.6,9.62,131600.0,6.9361,6.9506,6.9289,6.9434,131600.0
2010-01-21 09:30:00,9.65,9.72,9.65,9.71,146800.0,6.965,7.0155,6.965,7.0083,146800.0
2010-01-21 10:00:00,9.71,9.75,9.65,9.65,166000.0,7.0083,7.0372,6.965,6.965,166000.0
2010-01-21 10:30:00,9.65,9.67,9.62,9.62,142000.0,6.965,6.9795,6.9434,6.9434,142000.0
2010-01-21 11:00:00,9.62,9.62,9.59,9.61,113600.0,6.9434,6.9434,6.9217,6.9361,113600.0
2010-01-21 11:30:00,9.61,9.61,9.56,9.58,164800.0,6.9361,6.9361,6.9001,6.9145,164800.0
2010-01-21 12:00:00,9.58,9.6,9.57,9.59,105200.0,6.9145,6.9289,6.9073,6.9217,105200.0
2010-01-21 12:30:00,9.59,9.66,9.59,9.63,454800.0,6.9217,6.9722,6.9217,6.9506,454800.0
2010-01-21 13:00:00,9.63,9.65,9.62,9.65,86800.0,6.9506,6.965,6.9434,6.965,86800.0
2010-01-21 13:30:00,9.65,9.65,9.64,9.65,85600.0,6.965,6.965,6.9578,6.965,85600.0
2010-01-21 14:00:00,9.64,9.65,9.62,9.64,108000.0,6.9578,6.965,6.9434,6.9578,108000.0
2010-01-21 14:30:00,9.64,9.65,9.63,9.64,162400.0,6.9578,6.965,6.9506,6.9578,162400.0
2010-01-21 15:00:00,9.64,9.65,9.61,9.63,131600.0,6.9578,6.965,6.9361,6.9506,131600.0
2010-01-21 15:30:00,9.63,9.68,9.63,9.64,490000.0,6.9506,6.9867,6.9506,6.9578,490000.0
2010-01-22 09:30:00,9.65,9.7,9.63,9.66,196800.0,6.965,7.0011,6.9506,6.9722,196800.0
2010-01-22 10:00:00,9.67,9.73,9.67,9.72,168800.0,6.9795,7.0228,6.9795,7.0155,168800.0
2010-01-22 10:30:00,9.72,9.72,9.67,9.71,162800.0,7.0155,7.0155,6.9795,7.0083,162800.0
2010-01-22 11:00:00,9.71,9.73,9.67,9.68,98400.0,7.0083,7.0228,6.9795,6.9867,98400.0
2010-01-22 11:30:00,9.68,9.68,9.66,9.68,90800.0,6.9867,6.9867,6.9722,6.9867,90800.0
2010-01-22 12:00:00,9.68,9.68,9.66,9.67,55200.0,6.9867,6.9867,6.9722,6.9795,55200.0
2010-01-22 12:30:00,9.67,9.68,9.65,9.67,47200.0,6.9795,6.9867,6.965,6.9795,47200.0
2010-01-22 13:00:00,9.67,9.68,9.65,9.68,94800.0,6.9795,6.9867,6.965,6.9867,94800.0
2010-01-22 13:30:00,9.68,9.69,9.67,9.69,74800.0,6.9867,6.9939,6.9795,6.9939,74800.0
2010-01-22 14:00:00,9.69,9.7,9.68,9.69,86400.0,6.9939,7.0011,6.9867,6.9939,86400.0
2010-01-22 14:30:00,9.69,9.7,9.67,9.69,162800.0,6.9939,7.0011,6.9795,6.9939,162800.0
2010-01-22 15:00:00,9.69,9.7,9.65,9.68,193600.0,6.9939,7.0011,6.965,6.9867,193600.0
2010-01-22 15:30:00,9.68,9.68,9.64,9.66,412000.0,6.9867,6.9867,6.9578,6.9722,412000.0
2010-01-25 09:30:00,9.69,9.74,9.62,9.63,141200.0,6.9939,7.03,6.9434,6.9506,141200.0
2010-01-25 10:00:00,9.62,9.67,9.61,9.67,102000.0,6.9434,6.9795,6.9361,6.9795,102000.0
2010-01-25 10:30:00,9.67,9.71,9.65,9.69,122800.0,6.9795,7.0083,6.965,6.9939,122800.0
2010-01-25 11:00:00,9.69,9.7,9.65,9.68,109200.0,6.9939,7.0011,6.965,6.9867,109200.0
2010-01-25 11:30:00,9.68,9.7,9.65,9.69,104800.0,6.9867,7.0011,6.965,6.9939,104800.0
2010-01-25 12:00:00,9.69,9.7,9.68,9.69,97600.0,6.9939,7.0011,6.9867,6.9939,97600.0
2010-01-25 12:30:00,9.69,9.72,9.69,9.71,106000.0,6.9939,7.0155,6.9939,7.0083,106000.0
2010-01-25 13:00:00,9.71,9.74,9.71,9.74,129600.0,7.0083,7.03,7.0083,7.03,129600.0
2010-01-25 13:30:00,9.74,9.75,9.72,9.72,124800.0,7.03,7.0372,7.0155,7.0155,124800.0
2010-01-25 14:00:00,9.72,9.72,9.69,9.7,105200.0,7.0155,7.0155,6.9939,7.0011,105200.0
2010-01-25 14:30:00,9.7,9.7,9.68,9.69,142800.0,7.0011,7.0011,6.9867,6.9939,142800.0
2010-01-25 15:00:00,9.69,9.69,9.66,9.66,132400.0,6.9939,6.9939,6.9722,6.9722,132400.0
2010-01-25 15:30:00,9.66,9.68,9.65,9.65,325200.0,6.9722,6.9867,6.965,6.965,325200.0
2010-01-26 09:30:00,9.65,9.65,9.56,9.59,56800.0,6.965,6.965,6.9001,6.9217,56800.0
2010-01-26 10:00:00,9.6,9.62,9.59,9.61,111600.0,6.9289,6.9434,6.9217,6.9361,111600.0
2010-01-26 10:30:00,9.61,9.61,9.58,9.6,67600.0,6.9361,6.9361,6.9145,6.9289,67600.0
2010-01-26 11:00:00,9.6,9.61,9.59,9.61,33200.0,6.9289,6.9361,6.9217,6.9361,33200.0
2010-01-26 11:30:00,9.61,9.62,9.6,9.62,41600.0,6.9361,6.9434,6.9289,6.9434,41600.0
2010-01-26 12:00:00,9.61,9.61,9.6,9.6,49600.0,6.9361,6.9361,6.9289,6.9289,49600.0
2010-01-26 12:30:00,9.6,9.63,9.6,9.63,60000.0,6.9289,6.9506,6.9289,6.9506,60000.0
2010-01-26 13:00:00,9.62,9.64,9.62,9.64,34400.0,6.9434,6.9578,6.9434,6.9578,34400.0
2010-01-26 13:30:00,9.63,9.65,9.63,9.64,56400.0,6.9506,6.965,6.9506,6.9578,56400.0
2010-01-26 14:00:00,9.64,9.65,9.64,9.64,33600.0,6.9578,6.965,6.9578,6.9578,33600.0
2010-01-26 14:30:00,9.64,9.66,9.64,9.65,70800.0,6.9578,6.9722,6.9578,6.965,70800.0
2010-01-26 15:00:00,9.65,9.67,9.64,9.67,132800.0,6.965,6.9795,6.9578,6.9795,132800.0
2010-01-26 15:30:00,9.67,9.69,9.65,9.65,299600.0,6.9795,6.9939,6.965,6.965,299600.0
2010-01-27 09:30:00,9.7,9.74,9.65,9.7,170400.0,7.0011,7.03,6.965,7.0011,170400.0
2010-01-27 10:00:00,9.69,9.71,9.66,9.69,100400.0,6.9939,7.0083,6.9722,6.9939,100400.0
2010-01-27 10:30:00,9.69,9.72,9.69,9.71,76800.0,6.9939,7.0155,6.9939,7.0083,76800.0
2010-01-27 11:00:00,9.71,9.72,9.68,9.72,54000.0,7.0083,7.0155,6.9867,7.0155,54000.0
2010-01-27 11:30:00,9.71,9.72,9.69,9.69,59600.0,7.0083,7.0155,6.9939,6.9939,59600.0
2010-01-27 12:00:00,9.7,9.7,9.67,9.67,82400.0,7.0011,7.0011,6.9795,6.9795,82400.0
2010-01-27 12:30:00,9.67,9.67,9.65,9.67,68800.0,6.9795,6.9795,6.965,6.9795,68800.0
2010-01-27 13:00:00,9.66,9.7,9.66,9.7,100400.0,6.9722,7.0011,6.9722,7.0011,100400.0
2010-01-27 13:30:00,9.7,9.72,9.7,9.7,68400.0,7.0011,7.0155,7.0011,7.0011,68400.0
2010-01-27 14:00:00,9.71,9.71,9.65,9.68,164800.0,7.0083,7.0083,6.965,6.9867,164800.0
2010-01-27 14:30:00,9.68,9.73,9.68,9.72,144000.0,6.9867,7.0228,6.9867,7.0155,144000.0
2010-01-27 15:00:00,9.72,9.72,9.69,9.72,146800.0,7.0155,7.0155,6.9939,7.0155,146800.0
2010-01-27 15:30:00,9.73,9.75,9.72,9.72,222800.0,7.0228,7.0372,7.0155,7.0155,222800.0
2010-01-28 09:30:00,9.71,9.72,9.63,9.63,201600.0,7.0083,7.0155,6.9506,6.9506,201600.0
2010-01-28 10:00:00,9.63,9.64,9.6,9.64,110000.0,6.9506,6.9578,6.9289,6.9578,110000.0
2010-01-28 10:30:00,9.64,9.69,9.64,9.69,56800.0,6.9578,6.9939,6.9578,6.9939,56800.0
2010-01-28 11:00:00,9.7,9.71,9.65,9.69,48800.0,7.0011,7.0083,6.965,6.9939,48800.0
2010-01-28 11:30:00,9.69,9.69,9.64,9.65,63200.0,6.9939,6.9939,6.9578,6.965,63200.0
2010-01-28 12:00:00,9.65,9.68,9.65,9.67,46800.0,6.965,6.9867,6.965,6.9795,46800.0
2010-01-28 12:30:00,9.67,9.69,9.66,9.69,63200.0,6.9795,6.9939,6.9722,6.9939,63200.0
2010-01-28 13:00:00,9.69,9.69,9.67,9.69,79600.0,6.9939,6.9939,6.9795,6.9939,79600.0
2010-01-28 13:30:00,9.69,9.69,9.66,9.66,143200.0,6.9939,6.9939,6.9722,6.9722,143200.0
2010-01-28 14:00:00,9.65,9.68,9.65,9.67,89200.0,6.965,6.9867,6.965,6.9795,89200.0
2010-01-28 14:30:00,9.67,9.68,9.65,9.67,58800.0,6.9795,6.9867,6.965,6.9795,58800.0
2010-01-28 15:00:00,9.66,9.67,9.65,9.67,137200.0,6.9722,6.9795,6.965,6.9795,137200.0
2010-01-28 15:30:00,9.66,9.69,9.66,9.68,533200.0,6.9722,6.9939,6.9722,6.9867,533200.0
2010-01-29 09:30:00,9.71,9.74,9.63,9.7,94000.0,7.0083,7.03,6.9506,7.0011,94000.0
2010-01-29 10:00:00,9.7,9.74,9.69,9.74,84000.0,7.0011,7.03,6.9939,7.03,84000.0
2010-01-29 10:30:00,9.74,9.74,9.67,9.68,165600.0,7.03,7.03,6.9795,6.9867,165600.0
2010-01-29 11:00:00,9.67,9.69,9.65,9.68,96800.0,6.9795,6.9939,6.965,6.9867,96800.0
2010-01-29 11:30:00,9.69,9.7,9.66,9.66,122400.0,6.9939,7.0011,6.9722,6.9722,122400.0
2010-01-29 12:00:00,9.67,9.7,9.66,9.7,71600.0,6.9795,7.0011,6.9722,7.0011,71600.0
2010-01-29 12:30:00,9.7,9.71,9.68,9.7,71200.0,7.0011,7.0083,6.9867,7.0011,71200.0
2010-01-29 13:00:00,9.71,9.73,9.7,9.72,62000.0,7.0083,7.0228,7.0011,7.0155,62000.0
2010-01-29 13:30:00,9.72,9.73,9.7,9.71,90000.0,7.0155,7.0228,7.0011,7.0083,90000.0
2010-01-29 14:00:00,9.71,9.73,9.7,9.72,133600.0,7.0083,7.0228,7.0011,7.0155,133600.0
2010-01-29 14:30:00,9.72,9.73,9.71,9.72,114400.0,7.0155,7.0228,7.0083,7.0155,114400.0
2010-01-29 15:00:00,9.72,9.72,9.67,9.69,134800.0,7.0155,7.0155,6.9795,6.9939,134800.0
2010-01-29 15:30:00,9.69,9.71,9.66,9.66,440000.0,6.9939,7.0083,6.9722,6.9722,440000.0
2010-02-01 09:30:00,9.72,9.73,9.66,9.69,79200.0,7.0155,7.0228,6.9722,6.9939,79200.0
2010-02-01 10:00:00,9.69,9.71,9.67,9.67,51600.0,6.9939,7.0083,6.9795,6.9795,51600.0
2010-02-01 10:30:00,9.67,9.68,9.67,9.67,140000.0,6.9795,6.9867,6.9795,6.9795,140000.0
2010-02-01 11:00:00,9.67,9.72,9.66,9.72,111200.0,6.9795,7.0155,6.9722,7.0155,111200.0
2010-02-01 11:30:00,9.72,9.73,9.72,9.72,108800.0,7.0155,7.0228,7.0155,7.0155,108800.0
2010-02-01 12:00:00,9.72,9.73,9.72,9.72,93600.0,7.0155,7.0228,7.0155,7.0155,93600.0
2010-02-01 12:30:00,9.72,9.74,9.72,9.74,82000.0,7.0155,7.03,7.0155,7.03,82000.0
2010-02-01 13:00:00,9.74,9.74,9.73,9.74,92400.0,7.03,7.03,7.0228,7.03,92400.0
2010-02-01 13:30:00,9.74,9.77,9.74,9.76,352800.0,7.03,7.0516,7.03,7.0444,352800.0
2010-02-01 14:00:00,9.76,9.76,9.74,9.76,181600.0,7.0444,7.0444,7.03,7.0444,181600.0
2010-02-01 14:30:00,9.76,9.8,9.76,9.77,330400.0,7.0444,7.0733,7.0444,7.0516,330400.0
2010-02-01 15:00:00,9.77,9.79,9.75,9.77,380800.0,7.0516,7.0661,7.0372,7.0516,380800.0
2010-02-01 15:30:00,9.77,9.79,9.76,9.78,300800.0,7.0516,7.0661,7.0444,7.0588,300800.0
2010-02-02 09:30:00,9.77,9.83,9.77,9.79,123200.0,7.0516,7.0949,7.0516,7.0661,123200.0
2010-02-02 10:00:00,9.8,9.86,9.79,9.85,136400.0,7.0733,7.1166,7.0661,7.1094,136400.0
2010-02-02 10:30:00,9.85,9.87,9.85,9.87,107600.0,7.1094,7.1238,7.1094,7.1238,107600.0
2010-02-02 11:00:00,9.87,9.87,9.84,9.87,228400.0,7.1238,7.1238,7.1022,7.1238,228400.0
2010-02-02 11:30:00,9.87,9.87,9.85,9.86,78800.0,7.1238,7.1238,7.1094,7.1166,78800.0
2010-02-02 12:00:00,9.86,9.87,9.85,9.87,86400.0,7.1166,7.1238,7.1094,7.1238,86400.0
2010-02-02 12:30:00,9.87,9.87,9.86,9.87,53600.0,7.1238,7.1238,7.1166,7.1238,53600.0
2010-02-02 13:00:00,9.87,9.88,9.86,9.88,186000.0,7.1238,7.131,7.1166,7.131,186000.0
2010-02-02 13:30:00,9.88,9.89,9.87,9.88,164800.0,7.131,7.1382,7.1238,7.131,164800.0
2010-02-02 14:00:00,9.88,9.88,9.87,9.88,123600.0,7.131,7.131,7.1238,7.131,123600.0
2010-02-02 14:30:00,9.88,9.88,9.86,9.86,116400.0,7.131,7.131,7.1166,7.1166,116400.0
2010-02-02 15:00:00,9.86,9.9,9.86,9.88,144400.0,7.1166,7.1455,7.1166,7.131,144400.0
2010-02-02 15:30:00,9.88,9.92,9.88,9.9,254800.0,7.131,7.1599,7.131,7.1455,254800.0
2010-02-03 09:30:00,9.86,9.88,9.81,9.86,128400.0,7.1166,7.131,7.0805,7.1166,128400.0
2010-02-03 10:00:00,9.86,9.88,9.84,9.85,92400.0,7.1166,7.131,7.1022,7.1094,92400.0
2010-02-03 10:30:00,9.85,9.87,9.85,9.86,57200.0,7.1094,7.1238,7.1094,7.1166,57200.0
2010-02-03 11:00:00,9.86,9.87,9.83,9.84,64000.0,7.1166,7.1238,7.0949,7.1022,64000.0
2010-02-03 11:30:00,9.84,9.84,9.83,9.83,114400.0,7.1022,7.1022,7.0949,7.0949,114400.0
2010-02-03 12:00:00,9.83,9.85,9.83,9.85,75200.0,7.0949,7.1094,7.0949,7.1094,75200.0
2010-02-03 12:30:00,9.85,9.86,9.84,9.84,46800.0,7.1094,7.1166,7.1022,7.1022,46800.0
2010-02-03 13:00:00,9.85,9.88,9.85,9.87,42400.0,7.1094,7.131,7.1094,7.1238,42400.0
2010-02-03 13:30:00,9.87,9.89,9.87,9.89,87200.0,7.1238,7.1382,7.1238,7.1382,87200.0
2010-02-03 14:00:00,9.89,9.9,9.88,9.88,123200.0,7.1382,7.1455,7.131,7.131,123200.0
2010-02-03 14:30:00,9.89,9.9,9.88,9.89,78800.0,7.1382,7.1455,7.131,7.1382,78800.0
2010-02-03 15:00:00,9.89,9.9,9.87,9.87,92400.0,7.1382,7.1455,7.1238,7.1238,92400.0
2010-02-03 15:30:00,9.87,9.89,9.85,9.87,373200.0,7.1238,7.1382,7.1094,7.1238,373200.0
2010-02-04 09:30:00,9.81,9.84,9.72,9.77,158800.0,7.0805,7.1022,7.0155,7.0516,158800.0
2010-02-04 10:00:00,9.78,9.81,9.75,9.75,134800.0,7.0588,7.0805,7.0372,7.0372,134800.0
2010-02-04 10:30:00,9.75,9.79,9.74,9.75,88800.0,7.0372,7.0661,7.03,7.0372,88800.0
2010-02-04 11:00:00,9.75,9.79,9.75,9.77,38000.0,7.0372,7.0661,7.0372,7.0516,38000.0
2010-02-04 11:30:00,9.77,9.79,9.73,9.79,45200.0,7.0516,7.0661,7.0228,7.0661,45200.0
2010-02-04 12:00:00,9.79,9.79,9.75,9.77,64800.0,7.0661,7.0661,7.0372,7.0516,64800.0
2010-02-04 12:30:00,9.77,9.79,9.73,9.78,125200.0,7.0516,7.0661,7.0228,7.0588,125200.0
2010-02-04 13:00:00,9.78,9.8,9.77,9.79,107200.0,7.0588,7.0733,7.0516,7.0661,107200.0
2010-02-04 13:30:00,9.79,9.79,9.75,9.77,130400.0,7.0661,7.0661,7.0372,7.0516,130400.0
2010-02-04 14:00:00,9.76,9.79,9.76,9.78,119600.0,7.0444,7.0661,7.0444,7.0588,119600.0
2010-02-04 14:30:00,9.78,9.78,9.76,9.77,85600.0,7.0588,7.0588,7.0444,7.0516,85600.0
2010-02-04 15:00:00,9.77,9.77,9.75,9.75,166000.0,7.0516,7.0516,7.0372,7.0372,166000.0
2010-02-04 15:30:00,9.75,9.76,9.7,9.71,410400.0,7.0372,7.0444,7.0011,7.0083,410400.0
2010-02-05 09:30:00,9.72,9.75,9.67,9.68,127200.0,7.0155,7.0372,6.9795,6.9867,127200.0
2010-02-05 10:00:00,9.68,9.72,9.67,9.72,105600.0,6.9867,7.0155,6.9795,7.0155,105600.0
2010-02-05 10:30:00,9.72,9.74,9.7,9.72,156800.0,7.0155,7.03,7.0011,7.0155,156800.0
2010-02-05 11:00:00,9.72,9.73,9.69,9.69,178800.0,7.0155,7.0228,6.9939,6.9939,178800.0
2010-02-05 11:30:00,9.69,9.72,9.68,9.71,92800.0,6.9939,7.0155,6.9867,7.0083,92800.0
2010-02-05 12:00:00,9.71,9.72,9.7,9.72,44400.0,7.0083,7.0155,7.0011,7.0155,44400.0
2010-02-05 12:30:00,9.71,9.71,9.68,9.71,90800.0,7.0083,7.0083,6.9867,7.0083,90800.0
2010-02-05 13:00:00,9.71,9.71,9.69,9.69,53200.0,7.0083,7.0083,6.9939,6.9939,53200.0
2010-02-05 13:30:00,9.69,9.7,9.66,9.66,130400.0,6.9939,7.0011,6.9722,6.9722,130400.0
2010-02-05 14:00:00,9.66,9.69,9.66,9.67,98800.0,6.9722,6.9939,6.9722,6.9795,98800.0
2010-02-05 14:30:00,9.67,9.69,9.65,9.67,188800.0,6.9795,6.9939,6.965,6.9795,188800.0
2010-02-05 15:00:00,9.67,9.76,9.67,9.73,254000.0,6.9795,7.0444,6.9795,7.0228,254000.0
2010-02-05 15:30:00,9.73,9.77,9.71,9.75,423600.0,7.0228,7.0516,7.0083,7.0372,423600.0
2010-02-08 09:30:00,9.78,9.78,9.71,9.74,211600.0,7.0588,7.0588,7.0083,7.03,211600.0
2010-02-08 10:00:00,9.75,9.79,9.74,9.76,120800.0,7.0372,7.0661,7.03,7.0444,120800.0
2010-02-08 10:30:00,9.76,9.78,9.74,9.74,112000.0,7.0444,7.0588,7.03,7.03,112000.0
2010-02-08 11:00:00,9.74,9.75,9.73,9.73,106800.0,7.03,7.0372,7.0228,7.0228,106800.0
2010-02-08 11:30:00,9.73,9.74,9.72,9.74,74000.0,7.0228,7.03,7.0155,7.03,74000.0
2010-02-08 12:00:00,9.74,9.77,9.74,9.77,47600.0,7.03,7.0516,7.03,7.0516,47600.0
2010-02-08 12:30:00,9.77,9.78,9.76,9.76,46400.0,7.0516,7.0588,7.0444,7.0444,46400.0
2010-02-08 13:00:00,9.76,9.77,9.74,9.76,61200.0,7.0444,7.0516,7.03,7.0444,61200.0
2010-02-08 13:30:00,9.76,9.77,9.74,9.74,35600.0,7.0444,7.0516,7.03,7.03,35600.0
2010-02-08 14:00:00,9.74,9.76,9.74,9.75,95600.0,7.03,7.0444,7.03,7.0372,95600.0
2010-02-08 14:30:00,9.75,9.77,9.75,9.76,92400.0,7.0372,7.0516,7.0372,7.0444,92400.0
2010-02-08 15:00:00,9.76,9.77,9.74,9.74,140400.0,7.0444,7.0516,7.03,7.03,140400.0
2010-02-08 15:30:00,9.74,9.76,9.71,9.72,360400.0,7.03,7.0444,7.0083,7.0155,360400.0
2010-02-09 09:30:00,9.76,9.79,9.74,9.76,112000.0,7.0444,7.0661,7.03,7.0444,112000.0
2010-02-09 10:00:00,9.75,9.8,9.75,9.76,84400.0,7.0372,7.0733,7.0372,7.0444,84400.0
2010-02-09 10:30:00,9.76,9.76,9.73,9.74,123600.0,7.0444,7.0444,7.0228,7.03,123600.0
2010-02-09 11:00:00,9.74,9.76,9.72,9.74,109600.0,7.03,7.0444,7.0155,7.03,109600.0
2010-02-09 11:30:00,9.75,9.83,9.74,9.81,114000.0,7.0372,7.0949,7.03,7.0805,114000.0
2010-02-09 12:00:00,9.81,9.87,9.8,9.84,74800.0,7.0805,7.1238,7.0733,7.1022,74800.0
2010-02-09 12:30:00,9.84,9.84,9.77,9.82,164000.0,7.1022,7.1022,7.0516,7.0877,164000.0
2010-02-09 13:00:00,9.82,9.83,9.8,9.81,42400.0,7.0877,7.0949,7.0733,7.0805,42400.0
2010-02-09 13:30:00,9.81,9.82,9.8,9.81,40800.0,7.0805,7.0877,7.0733,7.0805,40800.0
2010-02-09 14:00:00,9.81,9.81,9.79,9.8,42400.0,7.0805,7.0805,7.0661,7.0733,42400.0
2010-02-09 14:30:00,9.8,9.82,9.8,9.81,73200.0,7.0733,7.0877,7.0733,7.0805,73200.0
2010-02-09 15:00:00,9.81,9.83,9.8,9.83,100400.0,7.0805,7.0949,7.0733,7.0949,100400.0
2010-02-09 15:30:00,9.83,9.83,9.79,9.81,217600.0,7.0949,7.0949,7.0661,7.0805,217600.0
2010-02-10 09:30:00,9.86,9.87,9.8,9.85,116000.0,7.1166,7.1238,7.0733,7.1094,116000.0
2010-02-10 10:00:00,9.84,9.84,9.78,9.79,154000.0,7.1022,7.1022,7.0588,7.0661,154000.0
2010-02-10 10:30:00,9.79,9.85,9.79,9.85,134400.0,7.0661,7.1094,7.0661,7.1094,134400.0
2010-02-10 11:00:00,9.85,9.9,9.84,9.9,151600.0,7.1094,7.1455,7.1022,7.1455,151600.0
2010-02-10 11:30:00,9.9,9.9,9.88,9.88,82400.0,7.1455,7.1455,7.131,7.131,82400.0
2010-02-10 12:00:00,9.88,9.91,9.88,9.9,104800.0,7.131,7.1527,7.131,7.1455,104800.0
2010-02-10 12:30:00,9.9,9.91,9.89,9.89,100400.0,7.1455,7.1527,7.1382,7.1382,100400.0
2010-02-10 13:00:00,9.89,9.91,9.89,9.91,86800.0,7.1382,7.1527,7.1382,7.1527,86800.0
2010-02-10 13:30:00,9.91,9.91,9.89,9.9,78400.0,7.1527,7.1527,7.1382,7.1455,78400.0
2010-02-10 14:00:00,9.91,9.92,9.9,9.9,88000.0,7.1527,7.1599,7.1455,7.1455,88000.0
2010-02-10 14:30:00,9.9,9.92,9.9,9.91,124000.0,7.1455,7.1599,7.1455,7.1527,124000.0
2010-02-10 15:00:00,9.91,9.93,9.91,9.93,189200.0,7.1527,7.1671,7.1527,7.1671,189200.0
2010-02-10 15:30:00,9.93,9.93,9.89,9.9,346000.0,7.1671,7.1671,7.1382,7.1455,346000.0
2010-02-11 09:30:00,9.88,9.89,9.77,9.81,95200.0,7.131,7.1382,7.0516,7.0805,95200.0
2010-02-11 10:00:00,9.81,9.83,9.79,9.82,122000.0,7.0805,7.0949,7.0661,7.0877,122000.0
2010-02-11 10:30:00,9.82,9.84,9.81,9.84,63600.0,7.0877,7.1022,7.0805,7.1022,63600.0
2010-02-11 11:00:00,9.84,9.88,9.83,9.87,62800.0,7.1022,7.131,7.0949,7.1238,62800.0
2010-02-11 11:30:00,9.87,9.9,9.85,9.89,68400.0,7.1238,7.1455,7.1094,7.1382,68400.0
2010-02-11 12:00:00,9.89,9.9,9.88,9.88,38000.0,7.1382,7.1455,7.131,7.131,38000.0
2010-02-11 12:30:00,9.88,9.89,9.88,9.88,29600.0,7.131,7.1382,7.131,7.131,29600.0
2010-02-11 13:00:00,9.89,9.9,9.88,9.89,50800.0,7.1382,7.1455,7.131,7.1382,50800.0
2010-02-11 13:30:00,9.89,9.9,9.88,9.9,85200.0,7.1382,7.1455,7.131,7.1455,85200.0
2010-02-11 14:00:00,9.9,9.91,9.89,9.9,114800.0,7.1455,7.1527,7.1382,7.1455,114800.0
2010-02-11 14:30:00,9.91,9.92,9.9,9.92,117200.0,7.1527,7.1599,7.1455,7.1599,117200.0
2010-02-11 15:00:00,9.92,9.94,9.92,9.93,74800.0,7.1599,7.1743,7.1599,7.1671,74800.0
2010-02-11 15:30:00,9.93,9.95,9.93,9.94,208800.0,7.1671,7.1815,7.1671,7.1743,208800.0
2010-02-12 09:30:00,9.87,9.9,9.83,9.87,158000.0,7.1238,7.1455,7.0949,7.1238,158000.0
2010-02-12 10:00:00,9.87,9.87,9.82,9.87,92000.0,7.1238,7.1238,7.0877,7.1238,92000.0
2010-02-12 10:30:00,9.88,9.88,9.84,9.85,71200.0,7.131,7.131,7.1022,7.1094,71200.0
2010-02-12 11:00:00,9.85,9.88,9.83,9.86,92800.0,7.1094,7.131,7.0949,7.1166,92800.0
2010-02-12 11:30:00,9.86,9.86,9.83,9.86,80800.0,7.1166,7.1166,7.0949,7.1166,80800.0
2010-02-12 12:00:00,9.86,9.91,9.86,9.9,104400.0,7.1166,7.1527,7.1166,7.1455,104400.0
2010-02-12 12:30:00,9.9,9.91,9.89,9.9,85600.0,7.1455,7.1527,7.1382,7.1455,85600.0
2010-02-12 13:00:00,9.9,9.91,9.85,9.86,214400.0,7.1455,7.1527,7.1094,7.1166,214400.0
2010-02-12 13:30:00,9.86,9.88,9.84,9.88,125600.0,7.1166,7.131,7.1022,7.131,125600.0
2010-02-12 14:00:00,9.88,9.94,9.87,9.93,156000.0,7.131,7.1743,7.1238,7.1671,156000.0
2010-02-12 14:30:00,9.92,9.93,9.89,9.89,136400.0,7.1599,7.1671,7.1382,7.1382,136400.0
2010-02-12 15:00:00,9.89,9.89,9.87,9.87,150000.0,7.1382,7.1382,7.1238,7.1238,150000.0
2010-02-12 15:30:00,9.88,9.92,9.86,9.91,349200.0,7.131,7.1599,7.1166,7.1527,349200.0
2010-02-16 09:30:00,9.94,9.95,9.9,9.92,135200.0,7.1743,7.1815,7.1455,7.1599,135200.0
2010-02-16 10:00:00,9.92,9.94,9.91,9.93,198000.0,7.1599,7.1743,7.1527,7.1671,198000.0
2010-02-16 10:30:00,9.93,9.99,9.93,9.97,120400.0,7.1671,7.2104,7.1671,7.196,120400.0
2010-02-16 11:00:00,9.97,10.0,9.97,10.0,121600.0,7.196,7.2176,7.196,7.2176,121600.0
2010-02-16 11:30:00,10.0,10.02,9.99,10.02,247600.0,7.2176,7.2321,7.2104,7.2321,247600.0
2010-02-16 12:00:00,10.02,10.03,10.01,10.03,104800.0,7.2321,7.2393,7.2249,7.2393,104800.0
2010-02-16 12:30:00,10.03,10.05,10.02,10.05,115200.0,7.2393,7.2537,7.2321,7.2537,115200.0
2010-02-16 13:00:00,10.05,10.07,10.02,10.02,337600.0,7.2537,7.2682,7.2321,7.2321,337600.0
2010-02-16 13:30:00,10.02,10.03,9.99,9.99,104400.0,7.2321,7.2393,7.2104,7.2104,104400.0
2010-02-16 14:00:00,9.99,10.03,9.99,10.02,159600.0,7.2104,7.2393,7.2104,7.2321,159600.0
2010-02-16 14:30:00,10.02,10.05,10.02,10.04,132800.0,7.2321,7.2537,7.2321,7.2465,132800.0
2010-02-16 15:00:00,10.04,10.05,10.03,10.05,181600.0,7.2465,7.2537,7.2393,7.2537,181600.0
2010-02-16 15:30:00,10.05,10.08,10.05,10.07,602800.0,7.2537,7.2754,7.2537,7.2682,602800.0
2010-02-17 09:30:00,10.06,10.11,10.06,10.1,208000.0,7.2609,7.297,7.2609,7.2898,208000.0
2010-02-17 10:00:00,10.11,10.15,10.1,10.14,164800.0,7.297,7.3259,7.2898,7.3187,164800.0
2010-02-17 10:30:00,10.14,10.14,10.1,10.12,130800.0,7.3187,7.3187,7.2898,7.3042,130800.0
2010-02-17 11:00:00,10.12,10.13,10.1,10.12,125200.0,7.3042,7.3115,7.2898,7.3042,125200.0
2010-02-17 11:30:00,10.12,10.15,10.11,10.15,120000.0,7.3042,7.3259,7.297,7.3259,120000.0
2010-02-17 12:00:00,10.15,10.18,10.15,10.18,121200.0,7.3259,7.3476,7.3259,7.3476,121200.0
2010-02-17 12:30:00,10.18,10.18,10.15,10.16,68000.0,7.3476,7.3476,7.3259,7.3331,68000.0
2010-02-17 13:00:00,10.16,10.18,10.15,10.18,94000.0,7.3331,7.3476,7.3259,7.3476,94000.0
2010-02-17 13:30:00,10.18,10.18,10.13,10.13,154400.0,7.3476,7.3476,7.3115,7.3115,154400.0
2010-02-17 14:00:00,10.13,10.14,10.1,10.12,376000.0,7.3115,7.3187,7.2898,7.3042,376000.0
2010-02-17 14:30:00,10.12,10.13,10.12,10.13,182000.0,7.3042,7.3115,7.3042,7.3115,182000.0
2010-02-17 15:00:00,10.13,10.15,10.12,10.13,317200.0,7.3115,7.3259,7.3042,7.3115,317200.0
2010-02-17 15:30:00,10.13,10.16,10.13,10.15,715200.0,7.3115,7.3331,7.3115,7.3259,715200.0
2010-02-18 09:30:00,10.66,10.66,10.46,10.56,1010000.0,7.694,7.694,7.5496,7.6218,1010000.0
2010-02-18 10:00:00,10.55,10.56,10.48,10.52,763200.0,7.6146,7.6218,7.5641,7.5929,763200.0
2010-02-18 10:30:00,10.52,10.59,10.5,10.59,707200.0,7.5929,7.6435,7.5785,7.6435,707200.0
2010-02-18 11:00:00,10.58,10.67,10.56,10.58,502000.0,7.6363,7.7012,7.6218,7.6363,502000.0
2010-02-18 11:30:00,10.58,10.67,10.58,10.63,394000.0,7.6363,7.7012,7.6363,7.6723,394000.0
2010-02-18 12:00:00,10.64,10.65,10.55,10.55,258000.0,7.6796,7.6868,7.6146,7.6146,258000.0
2010-02-18 12:30:00,10.55,10.55,10.52,10.54,158800.0,7.6146,7.6146,7.5929,7.6074,158800.0
2010-02-18 13:00:00,10.54,10.59,10.54,10.59,260000.0,7.6074,7.6435,7.6074,7.6435,260000.0
2010-02-18 13:30:00,10.59,10.62,10.53,10.54,380800.0,7.6435,7.6651,7.6002,7.6074,380800.0
2010-02-18 14:00:00,10.54,10.55,10.49,10.52,380800.0,7.6074,7.6146,7.5713,7.5929,380800.0
2010-02-18 14:30:00,10.52,10.58,10.47,10.58,573200.0,7.5929,7.6363,7.5569,7.6363,573200.0
2010-02-18 15:00:00,10.58,10.62,10.55,10.62,634400.0,7.6363,7.6651,7.6146,7.6651,634400.0
2010-02-18 15:30:00,10.62,10.64,10.55,10.56,1220400.0,7.6651,7.6796,7.6146,7.6218,1220400.0
2010-02-19 09:30:00,10.42,10.49,10.28,10.33,933600.0,7.5208,7.5713,7.4197,7.4558,933600.0
2010-02-19 10:00:00,10.32,10.38,10.31,10.34,311600.0,7.4486,7.4919,7.4414,7.463,311600.0
2010-02-19 10:30:00,10.34,10.34,10.21,10.21,459600.0,7.463,7.463,7.3692,7.3692,459600.0
2010-02-19 11:00:00,10.21,10.39,10.21,10.39,582400.0,7.3692,7.4991,7.3692,7.4991,582400.0
2010-02-19 11:30:00,10.38,10.4,10.37,10.39,150400.0,7.4919,7.5063,7.4847,7.4991,150400.0
2010-02-19 12:00:00,10.4,10.42,10.36,10.38,172400.0,7.5063,7.5208,7.4775,7.4919,172400.0
2010-02-19 12:30:00,10.37,10.38,10.34,10.35,152400.0,7.4847,7.4919,7.463,7.4702,152400.0
2010-02-19 13:00:00,10.35,10.36,10.34,10.35,158800.0,7.4702,7.4775,7.463,7.4702,158800.0
2010-02-19 13:30:00,10.35,10.36,10.35,10.36,190000.0,7.4702,7.4775,7.4702,7.4775,190000.0
2010-02-19 14:00:00,10.36,10.36,10.34,10.35,348800.0,7.4775,7.4775,7.463,7.4702,348800.0
2010-02-19 14:30:00,10.35,10.36,10.3,10.3,285200.0,7.4702,7.4775,7.4342,7.4342,285200.0
2010-02-19 15:00:00,10.3,10.34,10.29,10.31,531600.0,7.4342,7.463,7.4269,7.4414,531600.0
2010-02-19 15:30:00,10.31,10.38,10.31,10.38,953200.0,7.4414,7.4919,7.4414,7.4919,953200.0
2010-02-22 09:30:00,10.44,10.47,10.35,10.4,270800.0,7.5352,7.5569,7.4702,7.5063,270800.0
2010-02-22 10:00:00,10.4,10.43,10.36,10.41,309200.0,7.5063,7.528,7.4775,7.5136,309200.0
2010-02-22 10:30:00,10.41,10.42,10.39,10.39,245200.0,7.5136,7.5208,7.4991,7.4991,245200.0
2010-02-22 11:00:00,10.39,10.4,10.38,10.38,145600.0,7.4991,7.5063,7.4919,7.4919,145600.0
2010-02-22 11:30:00,10.39,10.41,10.38,10.38,110000.0,7.4991,7.5136,7.4919,7.4919,110000.0
2010-02-22 12:00:00,10.38,10.4,10.37,10.38,104000.0,7.4919,7.5063,7.4847,7.4919,104000.0
2010-02-22 12:30:00,10.38,10.41,10.38,10.4,100800.0,7.4919,7.5136,7.4919,7.5063,100800.0
2010-02-22 13:00:00,10.4,10.41,10.39,10.39,120800.0,7.5063,7.5136,7.4991,7.4991,120800.0
2010-02-22 13:30:00,10.39,10.41,10.38,10.4,122000.0,7.4991,7.5136,7.4919,7.5063,122000.0
2010-02-22 14:00:00,10.4,10.43,10.4,10.42,111200.0,7.5063,7.528,7.5063,7.5208,111200.0
2010-02-22 14:30:00,10.42,10.44,10.42,10.44,163200.0,7.5208,7.5352,7.5208,7.5352,163200.0
2010-02-22 15:00:00,10.44,10.44,10.4,10.4,258800.0,7.5352,7.5352,7.5063,7.5063,258800.0
2010-02-22 15:30:00,10.4,10.41,10.38,10.4,514800.0,7.5063,7.5136,7.4919,7.5063,514800.0
2010-02-23 09:30:00,10.4,10.46,10.36,10.43,197600.0,7.5063,7.5496,7.4775,7.528,197600.0
2010-02-23 10:00:00,10.43,10.43,10.34,10.37,273600.0,7.528,7.528,7.463,7.4847,273600.0
2010-02-23 10:30:00,10.37,10.41,10.36,10.4,212000.0,7.4847,7.5136,7.4775,7.5063,212000.0
2010-02-23 11:00:00,10.4,10.41,10.36,10.37,228400.0,7.5063,7.5136,7.4775,7.4847,228400.0
2010-02-23 11:30:00,10.37,10.38,10.36,10.36,235200.0,7.4847,7.4919,7.4775,7.4775,235200.0
2010-02-23 12:00:00,10.36,10.37,10.34,10.35,152000.0,7.4775,7.4847,7.463,7.4702,152000.0
2010-02-23 12:30:00,10.36,10.37,10.35,10.36,142400.0,7.4775,7.4847,7.4702,7.4775,142400.0
2010-02-23 13:00:00,10.36,10.36,10.35,10.35,120800.0,7.4775,7.4775,7.4702,7.4702,120800.0
2010-02-23 13:30:00,10.35,10.35,10.33,10.35,117600.0,7.4702,7.4702,7.4558,7.4702,117600.0
2010-02-23 14:00:00,10.35,10.36,10.33,10.33,173200.0,7.4702,7.4775,7.4558,7.4558,173200.0
2010-02-23 14:30:00,10.33,10.35,10.3,10.34,424800.0,7.4558,7.4702,7.4342,7.463,424800.0
2010-02-23 15:00:00,10.34,10.34,10.32,10.33,190800.0,7.463,7.463,7.4486,7.4558,190800.0
2010-02-23 15:30:00,10.33,10.33,10.29,10.31,365200.0,7.4558,7.4558,7.4269,7.4414,365200.0
2010-02-24 09:30:00,10.3,10.38,10.3,10.37,170000.0,7.4342,7.4919,7.4342,7.4847,170000.0
2010-02-24 10:00:00,10.36,10.37,10.34,10.34,206800.0,7.4775,7.4847,7.463,7.463,206800.0
2010-02-24 10:30:00,10.34,10.4,10.34,10.36,404400.0,7.463,7.5063,7.463,7.4775,404400.0
2010-02-24 11:00:00,10.36,10.38,10.34,10.35,238400.0,7.4775,7.4919,7.463,7.4702,238400.0
2010-02-24 11:30:00,10.34,10.37,10.33,10.34,174800.0,7.463,7.4847,7.4558,7.463,174800.0
2010-02-24 12:00:00,10.34,10.36,10.32,10.32,207200.0,7.463,7.4775,7.4486,7.4486,207200.0
2010-02-24 12:30:00,10.33,10.35,10.33,10.34,152800.0,7.4558,7.4702,7.4558,7.463,152800.0
2010-02-24 13:00:00,10.34,10.35,10.33,10.34,130400.0,7.463,7.4702,7.4558,7.463,130400.0
2010-02-24 13:30:00,10.34,10.36,10.33,10.36,136000.0,7.463,7.4775,7.4558,7.4775,136000.0
2010-02-24 14:00:00,10.36,10.36,10.34,10.35,165200.0,7.4775,7.4775,7.463,7.4702,165200.0
2010-02-24 14:30:00,10.35,10.35,10.33,10.35,142000.0,7.4702,7.4702,7.4558,7.4702,142000.0
2010-02-24 15:00:00,10.35,10.36,10.34,10.35,111200.0,7.4702,7.4775,7.463,7.4702,111200.0
2010-02-24 15:30:00,10.35,10.37,10.35,10.35,420400.0,7.4702,7.4847,7.4702,7.4702,420400.0
2010-02-25 09:30:00,10.26,10.32,10.22,10.28,182800.0,7.4053,7.4486,7.3764,7.4197,182800.0
2010-02-25 10:00:00,10.28,10.3,10.23,10.24,128800.0,7.4197,7.4342,7.3836,7.3909,128800.0
2010-02-25 10:30:00,10.24,10.24,10.21,10.22,99200.0,7.3909,7.3909,7.3692,7.3764,99200.0
2010-02-25 11:00:00,10.22,10.24,10.21,10.23,156800.0,7.3764,7.3909,7.3692,7.3836,156800.0
2010-02-25 11:30:00,10.23,10.25,10.22,10.25,138800.0,7.3836,7.3981,7.3764,7.3981,138800.0
2010-02-25 12:00:00,10.25,10.28,10.25,10.27,157200.0,7.3981,7.4197,7.3981,7.4125,157200.0
2010-02-25 12:30:00,10.27,10.27,10.24,10.25,164400.0,7.4125,7.4125,7.3909,7.3981,164400.0
2010-02-25 13:00:00,10.25,10.27,10.25,10.25,198800.0,7.3981,7.4125,7.3981,7.3981,198800.0
2010-02-25 13:30:00,10.25,10.26,10.25,10.26,176800.0,7.3981,7.4053,7.3981,7.4053,176800.0
2010-02-25 14:00:00,10.26,10.28,10.26,10.26,260000.0,7.4053,7.4197,7.4053,7.4053,260000.0
2010-02-25 14:30:00,10.26,10.29,10.24,10.25,214400.0,7.4053,7.4269,7.3909,7.3981,214400.0
2010-02-25 15:00:00,10.25,10.28,10.24,10.27,292000.0,7.3981,7.4197,7.3909,7.4125,292000.0
2010-02-25 15:30:00,10.28,10.3,10.27,10.3,516800.0,7.4197,7.4342,7.4125,7.4342,516800.0
2010-02-26 09:30:00,10.33,10.36,10.3,10.31,214400.0,7.4558,7.4775,7.4342,7.4414,214400.0
2010-02-26 10:00:00,10.31,10.31,10.24,10.29,230800.0,7.4414,7.4414,7.3909,7.4269,230800.0
2010-02-26 10:30:00,10.29,10.29,10.28,10.28,165600.0,7.4269,7.4269,7.4197,7.4197,165600.0
2010-02-26 11:00:00,10.28,10.28,10.27,10.27,140800.0,7.4197,7.4197,7.4125,7.4125,140800.0
2010-02-26 11:30:00,10.27,10.28,10.27,10.27,107200.0,7.4125,7.4197,7.4125,7.4125,107200.0
2010-02-26 12:00:00,10.27,10.27,10.25,10.25,69600.0,7.4125,7.4125,7.3981,7.3981,69600.0
2010-02-26 12:30:00,10.25,10.26,10.24,10.26,144400.0,7.3981,7.4053,7.3909,7.4053,144400.0
2010-02-26 13:00:00,10.26,10.28,10.25,10.28,66400.0,7.4053,7.4197,7.3981,7.4197,66400.0
2010-02-26 13:30:00,10.27,10.28,10.27,10.28,65200.0,7.4125,7.4197,7.4125,7.4197,65200.0
2010-02-26 14:00:00,10.28,10.28,10.26,10.28,50400.0,7.4197,7.4197,7.4053,7.4197,50400.0
2010-02-26 14:30:00,10.27,10.28,10.27,10.28,76400.0,7.4125,7.4197,7.4125,7.4197,76400.0
2010-02-26 15:00:00,10.28,10.29,10.25,10.28,141200.0,7.4197,7.4269,7.3981,7.4197,141200.0
2010-02-26 15:30:00,10.28,10.3,10.26,10.27,379600.0,7.4197,7.4342,7.4053,7.4125,379600.0
2010-03-01 09:30:00,10.33,10.4,10.29,10.37,150400.0,7.4558,7.5063,7.4269,7.4847,150400.0
2010-03-01 10:00:00,10.37,10.39,10.34,10.35,147600.0,7.4847,7.4991,7.463,7.4702,147600.0
2010-03-01 10:30:00,10.35,10.35,10.32,10.34,106400.0,7.4702,7.4702,7.4486,7.463,106400.0
2010-03-01 11:00:00,10.34,10.36,10.33,10.36,79200.0,7.463,7.4775,7.4558,7.4775,79200.0
2010-03-01 11:30:00,10.36,10.37,10.34,10.35,48000.0,7.4775,7.4847,7.463,7.4702,48000.0
2010-03-01 12:00:00,10.35,10.36,10.34,10.34,38400.0,7.4702,7.4775,7.463,7.463,38400.0
2010-03-01 12:30:00,10.34,10.35,10.33,10.33,54800.0,7.463,7.4702,7.4558,7.4558,54800.0
2010-03-01 13:00:00,10.33,10.34,10.32,10.33,34000.0,7.4558,7.463,7.4486,7.4558,34000.0
2010-03-01 13:30:00,10.33,10.35,10.33,10.35,57600.0,7.4558,7.4702,7.4558,7.4702,57600.0
2010-03-01 14:00:00,10.35,10.36,10.34,10.34,68000.0,7.4702,7.4775,7.463,7.463,68000.0
2010-03-01 14:30:00,10.34,10.35,10.34,10.34,72000.0,7.463,7.4702,7.463,7.463,72000.0
2010-03-01 15:00:00,10.34,10.35,10.33,10.34,158400.0,7.463,7.4702,7.4558,7.463,158400.0
2010-03-01 15:30:00,10.34,10.35,10.33,10.34,392000.0,7.463,7.4702,7.4558,7.463,392000.0
2010-03-02 09:30:00,10.39,10.45,10.33,10.42,110400.0,7.4991,7.5424,7.4558,7.5208,110400.0
2010-03-02 10:00:00,10.42,10.44,10.4,10.41,141600.0,7.5208,7.5352,7.5063,7.5136,141600.0
2010-03-02 10:30:00,10.42,10.45,10.42,10.44,206000.0,7.5208,7.5424,7.5208,7.5352,206000.0
2010-03-02 11:00:00,10.44,10.46,10.44,10.46,172000.0,7.5352,7.5496,7.5352,7.5496,172000.0
2010-03-02 11:30:00,10.46,10.47,10.44,10.45,181600.0,7.5496,7.5569,7.5352,7.5424,181600.0
2010-03-02 12:00:00,10.45,10.46,10.43,10.44,101200.0,7.5424,7.5496,7.528,7.5352,101200.0
2010-03-02 12:30:00,10.44,10.45,10.44,10.45,100000.0,7.5352,7.5424,7.5352,7.5424,100000.0
2010-03-02 13:00:00,10.45,10.46,10.44,10.45,133200.0,7.5424,7.5496,7.5352,7.5424,133200.0
2010-03-02 13:30:00,10.46,10.47,10.44,10.46,209600.0,7.5496,7.5569,7.5352,7.5496,209600.0
2010-03-02 14:00:00,10.46,10.47,10.45,10.46,130800.0,7.5496,7.5569,7.5424,7.5496,130800.0
2010-03-02 14:30:00,10.46,10.47,10.45,10.47,200000.0,7.5496,7.5569,7.5424,7.5569,200000.0
2010-03-02 15:00:00,10.47,10.47,10.46,10.47,241200.0,7.5569,7.5569,7.5496,7.5569,241200.0
2010-03-02 15:30:00,10.47,10.48,10.44,10.45,509200.0,7.5569,7.5641,7.5352,7.5424,509200.0
2010-03-03 09:30:00,10.3,10.43,10.19,10.37,402400.0,7.4342,7.528,7.3548,7.4847,402400.0
2010-03-03 10:00:00,10.38,10.41,10.37,10.4,162000.0,7.4919,7.5136,7.4847,7.5063,162000.0
2010-03-03 10:30:00,10.4,10.43,10.4,10.43,203600.0,7.5063,7.528,7.5063,7.528,203600.0
2010-03-03 11:00:00,10.43,10.44,10.42,10.43,134400.0,7.528,7.5352,7.5208,7.528,134400.0
2010-03-03 11:30:00,10.42,10.43,10.42,10.42,86000.0,7.5208,7.528,7.5208,7.5208,86000.0
2010-03-03 12:00:00,10.42,10.43,10.42,10.42,150000.0,7.5208,7.528,7.5208,7.5208,150000.0
2010-03-03 12:30:00,10.42,10.43,10.4,10.41,173200.0,7.5208,7.528,7.5063,7.5136,173200.0
2010-03-03 13:00:00,10.41,10.42,10.4,10.41,87600.0,7.5136,7.5208,7.5063,7.5136,87600.0
2010-03-03 13:30:00,10.41,10.42,10.39,10.4,97600.0,7.5136,7.5208,7.4991,7.5063,97600.0
2010-03-03 14:00:00,10.4,10.4,10.37,10.37,168400.0,7.5063,7.5063,7.4847,7.4847,168400.0
2010-03-03 14:30:00,10.37,10.38,10.35,10.36,218000.0,7.4847,7.4919,7.4702,7.4775,218000.0
2010-03-03 15:00:00,10.36,10.38,10.36,10.38,128400.0,7.4775,7.4919,7.4775,7.4919,128400.0
2010-03-03 15:30:00,10.38,10.38,10.35,10.35,407200.0,7.4919,7.4919,7.4702,7.4702,407200.0
2010-03-04 09:30:00,10.38,10.44,10.38,10.4,73600.0,7.4919,7.5352,7.4919,7.5063,73600.0
2010-03-04 10:00:00,10.4,10.41,10.38,10.39,100400.0,7.5063,7.5136,7.4919,7.4991,100400.0
2010-03-04 10:30:00,10.39,10.39,10.36,10.37,200000.0,7.4991,7.4991,7.4775,7.4847,200000.0
2010-03-04 11:00:00,10.37,10.43,10.37,10.43,140000.0,7.4847,7.528,7.4847,7.528,140000.0
2010-03-04 11:30:00,10.42,10.44,10.42,10.43,106000.0,7.5208,7.5352,7.5208,7.528,106000.0
2010-03-04 12:00:00,10.43,10.43,10.41,10.42,63600.0,7.528,7.528,7.5136,7.5208,63600.0
2010-03-04 12:30:00,10.42,10.42,10.4,10.41,52400.0,7.5208,7.5208,7.5063,7.5136,52400.0
2010-03-04 13:00:00,10.41,10.42,10.4,10.4,66000.0,7.5136,7.5208,7.5063,7.5063,66000.0
2010-03-04 13:30:00,10.4,10.42,10.39,10.42,111600.0,7.5063,7.5208,7.4991,7.5208,111600.0
2010-03-04 14:00:00,10.41,10.42,10.41,10.41,106000.0,7.5136,7.5208,7.5136,7.5136,106000.0
2010-03-04 14:30:00,10.42,10.43,10.41,10.42,145200.0,7.5208,7.528,7.5136,7.5208,145200.0
2010-03-04 15:00:00,10.42,10.44,10.41,10.44,164000.0,7.5208,7.5352,7.5136,7.5352,164000.0
2010-03-04 15:30:00,10.44,10.47,10.43,10.46,479200.0,7.5352,7.5569,7.528,7.5496,479200.0
2010-03-05 09:30:00,10.5,10.5,10.43,10.47,166000.0,7.5785,7.5785,7.528,7.5569,166000.0
2010-03-05 10:00:00,10.47,10.5,10.47,10.49,258800.0,7.5569,7.5785,7.5569,7.5713,258800.0
2010-03-05 10:30:00,10.49,10.49,10.46,10.48,55600.0,7.5713,7.5713,7.5496,7.5641,55600.0
2010-03-05 11:00:00,10.48,10.49,10.46,10.47,79200.0,7.5641,7.5713,7.5496,7.5569,79200.0
2010-03-05 11:30:00,10.47,10.47,10.44,10.44,91600.0,7.5569,7.5569,7.5352,7.5352,91600.0
2010-03-05 12:00:00,10.44,10.45,10.43,10.44,107600.0,7.5352,7.5424,7.528,7.5352,107600.0
2010-03-05 12:30:00,10.44,10.45,10.42,10.44,255600.0,7.5352,7.5424,7.5208,7.5352,255600.0
2010-03-05 13:00:00,10.44,10.45,10.43,10.44,171600.0,7.5352,7.5424,7.528,7.5352,171600.0
2010-03-05 13:30:00,10.44,10.46,10.44,10.45,76000.0,7.5352,7.5496,7.5352,7.5424,76000.0
2010-03-05 14:00:00,10.45,10.46,10.43,10.45,252800.0,7.5424,7.5496,7.528,7.5424,252800.0
2010-03-05 14:30:00,10.45,10.47,10.44,10.47,98400.0,7.5424,7.5569,7.5352,7.5569,98400.0
2010-03-05 15:00:00,10.47,10.48,10.46,10.47,182800.0,7.5569,7.5641,7.5496,7.5569,182800.0
2010-03-05 15:30:00,10.47,10.49,10.45,10.46,472400.0,7.5569,7.5713,7.5424,7.5496,472400.0
2010-03-08 09:30:00,10.43,10.49,10.41,10.42,77600.0,7.528,7.5713,7.5136,7.5208,77600.0
2010-03-08 10:00:00,10.42,10.44,10.42,10.43,139600.0,7.5208,7.5352,7.5208,7.528,139600.0
2010-03-08 10:30:00,10.43,10.43,10.4,10.41,81200.0,7.528,7.528,7.5063,7.5136,81200.0
2010-03-08 11:00:00,10.41,10.43,10.41,10.41,289200.0,7.5136,7.528,7.5136,7.5136,289200.0
2010-03-08 11:30:00,10.41,10.42,10.41,10.41,93600.0,7.5136,7.5208,7.5136,7.5136,93600.0
2010-03-08 12:00:00,10.41,10.42,10.41,10.41,94400.0,7.5136,7.5208,7.5136,7.5136,94400.0
2010-03-08 12:30:00,10.41,10.42,10.4,10.41,223200.0,7.5136,7.5208,7.5063,7.5136,223200.0
2010-03-08 13:00:00,10.41,10.42,10.4,10.4,82000.0,7.5136,7.5208,7.5063,7.5063,82000.0
2010-03-08 13:30:00,10.4,10.41,10.4,10.4,181200.0,7.5063,7.5136,7.5063,7.5063,181200.0
2010-03-08 14:00:00,10.4,10.4,10.38,10.39,109600.0,7.5063,7.5063,7.4919,7.4991,109600.0
2010-03-08 14:30:00,10.39,10.39,10.38,10.39,146000.0,7.4991,7.4991,7.4919,7.4991,146000.0
2010-03-08 15:00:00,10.38,10.39,10.38,10.39,160000.0,7.4919,7.4991,7.4919,7.4991,160000.0
2010-03-08 15:30:00,10.39,10.43,10.39,10.42,468400.0,7.4991,7.528,7.4991,7.5208,468400.0
2010-03-09 09:30:00,10.43,10.46,10.38,10.46,69200.0,7.528,7.5496,7.4919,7.5496,69200.0
2010-03-09 10:00:00,10.45,10.45,10.42,10.43,101200.0,7.5424,7.5424,7.5208,7.528,101200.0
2010-03-09 10:30:00,10.43,10.45,10.41,10.42,211600.0,7.528,7.5424,7.5136,7.5208,211600.0
2010-03-09 11:00:00,10.42,10.45,10.42,10.44,100000.0,7.5208,7.5424,7.5208,7.5352,100000.0
2010-03-09 11:30:00,10.44,10.45,10.43,10.44,80800.0,7.5352,7.5424,7.528,7.5352,80800.0
2010-03-09 12:00:00,10.43,10.44,10.43,10.44,78000.0,7.528,7.5352,7.528,7.5352,78000.0
2010-03-09 12:30:00,10.43,10.44,10.43,10.43,64800.0,7.528,7.5352,7.528,7.528,64800.0
2010-03-09 13:00:00,10.43,10.44,10.42,10.42,62000.0,7.528,7.5352,7.5208,7.5208,62000.0
2010-03-09 13:30:00,10.42,10.43,10.41,10.42,312000.0,7.5208,7.528,7.5136,7.5208,312000.0
2010-03-09 14:00:00,10.42,10.44,10.42,10.42,172000.0,7.5208,7.5352,7.5208,7.5208,172000.0
2010-03-09 14:30:00,10.42,10.42,10.41,10.42,197600.0,7.5208,7.5208,7.5136,7.5208,197600.0
2010-03-09 15:00:00,10.42,10.42,10.39,10.4,221200.0,7.5208,7.5208,7.4991,7.5063,221200.0
2010-03-09 15:30:00,10.4,10.43,10.39,10.42,475600.0,7.5063,7.528,7.4991,7.5208,475600.0
2010-03-10 09:30:00,10.46,10.46,10.35,10.39,116000.0,7.5496,7.5496,7.4702,7.4991,116000.0
2010-03-10 10:00:00,10.39,10.39,10.37,10.37,115200.0,7.4991,7.4991,7.4847,7.4847,115200.0
2010-03-10 10:30:00,10.38,10.38,10.37,10.38,146000.0,7.4919,7.4919,7.4847,7.4919,146000.0
2010-03-10 11:00:00,10.38,10.38,10.37,10.38,90000.0,7.4919,7.4919,7.4847,7.4919,90000.0
2010-03-10 11:30:00,10.38,10.39,10.37,10.38,142000.0,7.4919,7.4991,7.4847,7.4919,142000.0
2010-03-10 12:00:00,10.38,10.39,10.36,10.37,126400.0,7.4919,7.4991,7.4775,7.4847,126400.0
2010-03-10 12:30:00,10.37,10.38,10.35,10.38,162800.0,7.4847,7.4919,7.4702,7.4919,162800.0
2010-03-10 13:00:00,10.38,10.39,10.36,10.37,109600.0,7.4919,7.4991,7.4775,7.4847,109600.0
2010-03-10 13:30:00,10.37,10.38,10.37,10.37,72000.0,7.4847,7.4919,7.4847,7.4847,72000.0
2010-03-10 14:00:00,10.37,10.4,10.37,10.39,143600.0,7.4847,7.5063,7.4847,7.4991,143600.0
2010-03-10 14:30:00,10.39,10.4,10.37,10.37,104400.0,7.4991,7.5063,7.4847,7.4847,104400.0
2010-03-10 15:00:00,10.38,10.39,10.37,10.37,246000.0,7.4919,7.4991,7.4847,7.4847,246000.0
2010-03-10 15:30:00,10.37,10.41,10.36,10.4,384000.0,7.4847,7.5136,7.4775,7.5063,384000.0
2010-03-11 09:30:00,10.39,10.39,10.28,10.3,202400.0,7.4991,7.4991,7.4197,7.4342,202400.0
2010-03-11 10:00:00,10.3,10.32,10.29,10.3,151200.0,7.4342,7.4486,7.4269,7.4342,151200.0
2010-03-11 10:30:00,10.31,10.32,10.3,10.31,138400.0,7.4414,7.4486,7.4342,7.4414,138400.0
2010-03-11 11:00:00,10.31,10.33,10.31,10.31,84400.0,7.4414,7.4558,7.4414,7.4414,84400.0
2010-03-11 11:30:00,10.31,10.33,10.31,10.31,58000.0,7.4414,7.4558,7.4414,7.4414,58000.0
2010-03-11 12:00:00,10.31,10.32,10.3,10.31,110400.0,7.4414,7.4486,7.4342,7.4414,110400.0
2010-03-11 12:30:00,10.31,10.32,10.31,10.32,31200.0,7.4414,7.4486,7.4414,7.4486,31200.0
2010-03-11 13:00:00,10.32,10.35,10.32,10.34,95200.0,7.4486,7.4702,7.4486,7.463,95200.0
2010-03-11 13:30:00,10.34,10.36,10.34,10.35,69600.0,7.463,7.4775,7.463,7.4702,69600.0
2010-03-11 14:00:00,10.34,10.34,10.33,10.34,63600.0,7.463,7.463,7.4558,7.463,63600.0
2010-03-11 14:30:00,10.34,10.36,10.34,10.36,59200.0,7.463,7.4775,7.463,7.4775,59200.0
2010-03-11 15:00:00,10.36,10.37,10.35,10.37,136400.0,7.4775,7.4847,7.4702,7.4847,136400.0
2010-03-11 15:30:00,10.37,10.39,10.35,10.38,238000.0,7.4847,7.4991,7.4702,7.4919,238000.0
2010-03-12 09:30:00,10.39,10.4,10.35,10.39,177600.0,7.4991,7.5063,7.4702,7.4991,177600.0
2010-03-12 10:00:00,10.39,10.39,10.27,10.27,367600.0,7.4991,7.4991,7.4125,7.4125,367600.0
2010-03-12 10:30:00,10.28,10.35,10.28,10.35,230400.0,7.4197,7.4702,7.4197,7.4702,230400.0
2010-03-12 11:00:00,10.35,10.36,10.33,10.33,111600.0,7.4702,7.4775,7.4558,7.4558,111600.0
2010-03-12 11:30:00,10.33,10.33,10.28,10.29,82400.0,7.4558,7.4558,7.4197,7.4269,82400.0
2010-03-12 12:00:00,10.29,10.31,10.29,10.31,62000.0,7.4269,7.4414,7.4269,7.4414,62000.0
2010-03-12 12:30:00,10.31,10.31,10.3,10.3,104400.0,7.4414,7.4414,7.4342,7.4342,104400.0
2010-03-12 13:00:00,10.31,10.31,10.3,10.31,83600.0,7.4414,7.4414,7.4342,7.4414,83600.0
2010-03-12 13:30:00,10.31,10.31,10.28,10.3,85200.0,7.4414,7.4414,7.4197,7.4342,85200.0
2010-03-12 14:00:00,10.3,10.31,10.29,10.29,175200.0,7.4342,7.4414,7.4269,7.4269,175200.0
2010-03-12 14:30:00,10.29,10.31,10.29,10.3,79600.0,7.4269,7.4414,7.4269,7.4342,79600.0
2010-03-12 15:00:00,10.3,10.31,10.3,10.3,98400.0,7.4342,7.4414,7.4342,7.4342,98400.0
2010-03-12 15:30:00,10.3,10.31,10.3,10.31,392000.0,7.4342,7.4414,7.4342,7.4414,392000.0
2010-03-15 09:30:00,10.31,10.38,10.29,10.33,170400.0,7.4414,7.4919,7.4269,7.4558,170400.0
2010-03-15 10:00:00,10.32,10.38,10.31,10.37,121200.0,7.4486,7.4919,7.4414,7.4847,121200.0
2010-03-15 10:30:00,10.37,10.38,10.34,10.37,94400.0,7.4847,7.4919,7.463,7.4847,94400.0
2010-03-15 11:00:00,10.38,10.38,10.34,10.35,138800.0,7.4919,7.4919,7.463,7.4702,138800.0
2010-03-15 11:30:00,10.35,10.35,10.32,10.32,75200.0,7.4702,7.4702,7.4486,7.4486,75200.0
2010-03-15 12:00:00,10.32,10.33,10.3,10.31,98000.0,7.4486,7.4558,7.4342,7.4414,98000.0
2010-03-15 12:30:00,10.31,10.34,10.31,10.34,170000.0,7.4414,7.463,7.4414,7.463,170000.0
2010-03-15 13:00:00,10.34,10.34,10.32,10.33,64800.0,7.463,7.463,7.4486,7.4558,64800.0
2010-03-15 13:30:00,10.33,10.34,10.32,10.33,70000.0,7.4558,7.463,7.4486,7.4558,70000.0
2010-03-15 14:00:00,10.33,10.33,10.32,10.32,78000.0,7.4558,7.4558,7.4486,7.4486,78000.0
2010-03-15 14:30:00,10.32,10.33,10.31,10.32,83200.0,7.4486,7.4558,7.4414,7.4486,83200.0
2010-03-15 15:00:00,10.32,10.34,10.31,10.34,136800.0,7.4486,7.463,7.4414,7.463,136800.0
2010-03-15 15:30:00,10.34,10.34,10.32,10.33,216000.0,7.463,7.463,7.4486,7.4558,216000.0
2010-03-16 09:30:00,10.37,10.37,10.31,10.33,52000.0,7.4847,7.4847,7.4414,7.4558,52000.0
2010-03-16 10:00:00,10.34,10.34,10.31,10.33,34000.0,7.463,7.463,7.4414,7.4558,34000.0
2010-03-16 10:30:00,10.33,10.34,10.32,10.33,68400.0,7.4558,7.463,7.4486,7.4558,68400.0
2010-03-16 11:00:00,10.33,10.35,10.33,10.35,96000.0,7.4558,7.4702,7.4558,7.4702,96000.0
2010-03-16 11:30:00,10.35,10.35,10.33,10.34,71200.0,7.4702,7.4702,7.4558,7.463,71200.0
2010-03-16 12:00:00,10.34,10.34,10.33,10.33,50800.0,7.463,7.463,7.4558,7.4558,50800.0
2010-03-16 12:30:00,10.33,10.33,10.32,10.33,158800.0,7.4558,7.4558,7.4486,7.4558,158800.0
2010-03-16 13:00:00,10.33,10.34,10.32,10.32,39200.0,7.4558,7.463,7.4486,7.4486,39200.0
2010-03-16 13:30:00,10.32,10.33,10.32,10.33,56800.0,7.4486,7.4558,7.4486,7.4558,56800.0
2010-03-16 14:00:00,10.33,10.36,10.32,10.34,116400.0,7.4558,7.4775,7.4486,7.463,116400.0
2010-03-16 14:30:00,10.34,10.35,10.32,10.35,148400.0,7.463,7.4702,7.4486,7.4702,148400.0
2010-03-16 15:00:00,10.35,10.35,10.34,10.34,120400.0,7.4702,7.4702,7.463,7.463,120400.0
2010-03-16 15:30:00,10.34,10.35,10.33,10.34,290400.0,7.463,7.4702,7.4558,7.463,290400.0
2010-03-17 09:30:00,10.36,10.37,10.3,10.36,98400.0,7.4775,7.4847,7.4342,7.4775,98400.0
2010-03-17 10:00:00,10.36,10.37,10.34,10.34,51200.0,7.4775,7.4847,7.463,7.463,51200.0
2010-03-17 10:30:00,10.34,10.34,10.33,10.34,62400.0,7.463,7.463,7.4558,7.463,62400.0
2010-03-17 11:00:00,10.34,10.35,10.32,10.34,127600.0,7.463,7.4702,7.4486,7.463,127600.0
2010-03-17 11:30:00,10.34,10.36,10.34,10.35,203200.0,7.463,7.4775,7.463,7.4702,203200.0
2010-03-17 12:00:00,10.34,10.36,10.34,10.35,102000.0,7.463,7.4775,7.463,7.4702,102000.0
2010-03-17 12:30:00,10.34,10.35,10.34,10.34,73200.0,7.463,7.4702,7.463,7.463,73200.0
2010-03-17 13:00:00,10.34,10.36,10.34,10.35,158800.0,7.463,7.4775,7.463,7.4702,158800.0
2010-03-17 13:30:00,10.35,10.37,10.35,10.37,132800.0,7.4702,7.4847,7.4702,7.4847,132800.0
2010-03-17 14:00:00,10.37,10.39,10.37,10.38,64000.0,7.4847,7.4991,7.4847,7.4919,64000.0
2010-03-17 14:30:00,10.38,10.38,10.36,10.38,84400.0,7.4919,7.4919,7.4775,7.4919,84400.0
2010-03-17 15:00:00,10.38,10.38,10.35,10.35,144000.0,7.4919,7.4919,7.4702,7.4702,144000.0
2010-03-17 15:30:00,10.36,10.39,10.35,10.39,333200.0,7.4775,7.4991,7.4702,7.4991,333200.0
2010-03-18 09:30:00,10.39,10.42,10.36,10.42,81600.0,7.4991,7.5208,7.4775,7.5208,81600.0
2010-03-18 10:00:00,10.42,10.42,10.4,10.4,141200.0,7.5208,7.5208,7.5063,7.5063,141200.0
2010-03-18 10:30:00,10.4,10.42,10.4,10.42,91200.0,7.5063,7.5208,7.5063,7.5208,91200.0
2010-03-18 11:00:00,10.42,10.45,10.42,10.44,190400.0,7.5208,7.5424,7.5208,7.5352,190400.0
2010-03-18 11:30:00,10.44,10.44,10.42,10.43,90800.0,7.5352,7.5352,7.5208,7.528,90800.0
2010-03-18 12:00:00,10.43,10.44,10.42,10.43,123600.0,7.528,7.5352,7.5208,7.528,123600.0
2010-03-18 12:30:00,10.43,10.44,10.42,10.42,142400.0,7.528,7.5352,7.5208,7.5208,142400.0
2010-03-18 13:00:00,10.42,10.44,10.42,10.42,52800.0,7.5208,7.5352,7.5208,7.5208,52800.0
2010-03-18 13:30:00,10.42,10.43,10.39,10.4,85600.0,7.5208,7.528,7.4991,7.5063,85600.0
2010-03-18 14:00:00,10.4,10.41,10.38,10.39,132000.0,7.5063,7.5136,7.4919,7.4991,132000.0
2010-03-18 14:30:00,10.38,10.4,10.38,10.39,98000.0,7.4919,7.5063,7.4919,7.4991,98000.0
2010-03-18 15:00:00,10.39,10.39,10.38,10.38,90800.0,7.4991,7.4991,7.4919,7.4919,90800.0
2010-03-18 15:30:00,10.38,10.39,10.37,10.39,348400.0,7.4919,7.4991,7.4847,7.4991,348400.0
2010-03-19 09:30:00,10.4,10.44,10.28,10.41,476000.0,7.5063,7.5352,7.4197,7.5136,476000.0
2010-03-19 10:00:00,10.41,10.44,10.4,10.43,131600.0,7.5136,7.5352,7.5063,7.528,131600.0
2010-03-19 10:30:00,10.43,10.44,10.4,10.4,131600.0,7.528,7.5352,7.5063,7.5063,131600.0
2010-03-19 11:00:00,10.4,10.4,10.37,10.37,66000.0,7.5063,7.5063,7.4847,7.4847,66000.0
2010-03-19 11:30:00,10.37,10.39,10.36,10.37,72400.0,7.4847,7.4991,7.4775,7.4847,72400.0
2010-03-19 12:00:00,10.37,10.37,10.35,10.35,142000.0,7.4847,7.4847,7.4702,7.4702,142000.0
2010-03-19 12:30:00,10.35,10.36,10.35,10.35,124400.0,7.4702,7.4775,7.4702,7.4702,124400.0
2010-03-19 13:00:00,10.35,10.36,10.35,10.36,85200.0,7.4702,7.4775,7.4702,7.4775,85200.0
2010-03-19 13:30:00,10.36,10.36,10.33,10.33,132000.0,7.4775,7.4775,7.4558,7.4558,132000.0
2010-03-19 14:00:00,10.34,10.34,10.31,10.32,160400.0,7.463,7.463,7.4414,7.4486,160400.0
2010-03-19 14:30:00,10.31,10.32,10.3,10.31,106000.0,7.4414,7.4486,7.4342,7.4414,106000.0
2010-03-19 15:00:00,10.31,10.32,10.31,10.31,101600.0,7.4414,7.4486,7.4414,7.4414,101600.0
2010-03-19 15:30:00,10.31,10.35,10.3,10.35,420400.0,7.4414,7.4702,7.4342,7.4702,420400.0
2010-03-22 09:30:00,10.27,10.37,10.27,10.37,123200.0,7.4125,7.4847,7.4125,7.4847,123200.0
2010-03-22 10:00:00,10.37,10.39,10.36,10.37,98400.0,7.4847,7.4991,7.4775,7.4847,98400.0
2010-03-22 10:30:00,10.37,10.4,10.37,10.39,68800.0,7.4847,7.5063,7.4847,7.4991,68800.0
2010-03-22 11:00:00,10.38,10.39,10.38,10.38,68000.0,7.4919,7.4991,7.4919,7.4919,68000.0
2010-03-22 11:30:00,10.38,10.4,10.37,10.39,59600.0,7.4919,7.5063,7.4847,7.4991,59600.0
2010-03-22 12:00:00,10.39,10.4,10.38,10.38,56800.0,7.4991,7.5063,7.4919,7.4919,56800.0
2010-03-22 12:30:00,10.38,10.4,10.38,10.39,59200.0,7.4919,7.5063,7.4919,7.4991,59200.0
2010-03-22 13:00:00,10.38,10.4,10.38,10.38,103600.0,7.4919,7.5063,7.4919,7.4919,103600.0
2010-03-22 13:30:00,10.38,10.4,10.37,10.39,63200.0,7.4919,7.5063,7.4847,7.4991,63200.0
2010-03-22 14:00:00,10.39,10.39,10.37,10.38,140800.0,7.4991,7.4991,7.4847,7.4919,140800.0
2010-03-22 14:30:00,10.37,10.39,10.37,10.38,88000.0,7.4847,7.4991,7.4847,7.4919,88000.0
2010-03-22 15:00:00,10.39,10.4,10.38,10.39,125600.0,7.4991,7.5063,7.4919,7.4991,125600.0
2010-03-22 15:30:00,10.39,10.4,10.38,10.39,186800.0,7.4991,7.5063,7.4919,7.4991,186800.0
2010-03-23 09:30:00,10.45,10.45,10.34,10.37,173200.0,7.5424,7.5424,7.463,7.4847,173200.0
2010-03-23 10:00:00,10.37,10.41,10.36,10.4,89600.0,7.4847,7.5136,7.4775,7.5063,89600.0
2010-03-23 10:30:00,10.4,10.4,10.38,10.38,57600.0,7.5063,7.5063,7.4919,7.4919,57600.0
2010-03-23 11:00:00,10.38,10.39,10.37,10.39,60400.0,7.4919,7.4991,7.4847,7.4991,60400.0
2010-03-23 11:30:00,10.4,10.4,10.39,10.39,28000.0,7.5063,7.5063,7.4991,7.4991,28000.0
2010-03-23 12:00:00,10.39,10.4,10.39,10.4,63600.0,7.4991,7.5063,7.4991,7.5063,63600.0
2010-03-23 12:30:00,10.4,10.4,10.39,10.4,130400.0,7.5063,7.5063,7.4991,7.5063,130400.0
2010-03-23 13:00:00,10.4,10.41,10.4,10.4,43600.0,7.5063,7.5136,7.5063,7.5063,43600.0
2010-03-23 13:30:00,10.4,10.41,10.39,10.4,60400.0,7.5063,7.5136,7.4991,7.5063,60400.0
2010-03-23 14:00:00,10.4,10.42,10.4,10.41,42000.0,7.5063,7.5208,7.5063,7.5136,42000.0
2010-03-23 14:30:00,10.41,10.43,10.41,10.43,60400.0,7.5136,7.528,7.5136,7.528,60400.0
2010-03-23 15:00:00,10.43,10.45,10.4,10.44,186400.0,7.528,7.5424,7.5063,7.5352,186400.0
2010-03-23 15:30:00,10.44,10.46,10.43,10.45,256800.0,7.5352,7.5496,7.528,7.5424,256800.0
2010-03-24 09:30:00,10.46,10.48,10.42,10.45,112800.0,7.5496,7.5641,7.5208,7.5424,112800.0
2010-03-24 10:00:00,10.45,10.45,10.43,10.44,140800.0,7.5424,7.5424,7.528,7.5352,140800.0
2010-03-24 10:30:00,10.44,10.45,10.44,10.45,85200.0,7.5352,7.5424,7.5352,7.5424,85200.0
2010-03-24 11:00:00,10.45,10.45,10.43,10.45,163600.0,7.5424,7.5424,7.528,7.5424,163600.0
2010-03-24 11:30:00,10.45,10.45,10.44,10.45,53600.0,7.5424,7.5424,7.5352,7.5424,53600.0
2010-03-24 12:00:00,10.45,10.47,10.45,10.47,95600.0,7.5424,7.5569,7.5424,7.5569,95600.0
2010-03-24 12:30:00,10.47,10.48,10.46,10.47,79200.0,7.5569,7.5641,7.5496,7.5569,79200.0
2010-03-24 13:00:00,10.47,10.48,10.45,10.46,94800.0,7.5569,7.5641,7.5424,7.5496,94800.0
2010-03-24 13:30:00,10.46,10.47,10.45,10.47,164800.0,7.5496,7.5569,7.5424,7.5569,164800.0
2010-03-24 14:00:00,10.47,10.47,10.46,10.46,68800.0,7.5569,7.5569,7.5496,7.5496,68800.0
2010-03-24 14:30:00,10.46,10.46,10.45,10.46,79600.0,7.5496,7.5496,7.5424,7.5496,79600.0
2010-03-24 15:00:00,10.46,10.47,10.45,10.46,144400.0,7.5496,7.5569,7.5424,7.5496,144400.0
2010-03-24 15:30:00,10.46,10.48,10.46,10.47,303200.0,7.5496,7.5641,7.5496,7.5569,303200.0
2010-03-25 09:30:00,10.5,10.5,10.39,10.41,112400.0,7.5785,7.5785,7.4991,7.5136,112400.0
2010-03-25 10:00:00,10.42,10.42,10.38,10.4,100800.0,7.5208,7.5208,7.4919,7.5063,100800.0
2010-03-25 10:30:00,10.4,10.41,10.36,10.36,126800.0,7.5063,7.5136,7.4775,7.4775,126800.0
2010-03-25 11:00:00,10.37,10.41,10.36,10.41,46400.0,7.4847,7.5136,7.4775,7.5136,46400.0
2010-03-25 11:30:00,10.4,10.41,10.39,10.4,71200.0,7.5063,7.5136,7.4991,7.5063,71200.0
2010-03-25 12:00:00,10.4,10.4,10.39,10.4,66400.0,7.5063,7.5063,7.4991,7.5063,66400.0
2010-03-25 12:30:00,10.4,10.42,10.4,10.42,60000.0,7.5063,7.5208,7.5063,7.5208,60000.0
2010-03-25 13:00:00,10.42,10.42,10.4,10.41,52400.0,7.5208,7.5208,7.5063,7.5136,52400.0
2010-03-25 13:30:00,10.4,10.4,10.39,10.4,128000.0,7.5063,7.5063,7.4991,7.5063,128000.0
2010-03-25 14:00:00,10.4,10.41,10.39,10.4,120400.0,7.5063,7.5136,7.4991,7.5063,120400.0
2010-03-25 14:30:00,10.4,10.41,10.39,10.4,201200.0,7.5063,7.5136,7.4991,7.5063,201200.0
2010-03-25 15:00:00,10.4,10.43,10.4,10.42,142400.0,7.5063,7.528,7.5063,7.5208,142400.0
2010-03-25 15:30:00,10.41,10.43,10.4,10.42,698800.0,7.5136,7.528,7.5063,7.5208,698800.0
2010-03-26 09:30:00,10.45,10.48,10.43,10.45,121200.0,7.5424,7.5641,7.528,7.5424,121200.0
2010-03-26 10:00:00,10.45,10.47,10.45,10.47,137600.0,7.5424,7.5569,7.5424,7.5569,137600.0
2010-03-26 10:30:00,10.47,10.48,10.46,10.46,99200.0,7.5569,7.5641,7.5496,7.5496,99200.0
2010-03-26 11:00:00,10.45,10.46,10.45,10.45,93600.0,7.5424,7.5496,7.5424,7.5424,93600.0
2010-03-26 11:30:00,10.45,10.46,10.44,10.45,78800.0,7.5424,7.5496,7.5352,7.5424,78800.0
2010-03-26 12:00:00,10.45,10.45,10.44,10.44,128800.0,7.5424,7.5424,7.5352,7.5352,128800.0
2010-03-26 12:30:00,10.44,10.45,10.44,10.45,168400.0,7.5352,7.5424,7.5352,7.5424,168400.0
2010-03-26 13:00:00,10.45,10.45,10.42,10.44,226800.0,7.5424,7.5424,7.5208,7.5352,226800.0
2010-03-26 13:30:00,10.44,10.45,10.42,10.43,137200.0,7.5352,7.5424,7.5208,7.528,137200.0
2010-03-26 14:00:00,10.43,10.45,10.42,10.44,202400.0,7.528,7.5424,7.5208,7.5352,202400.0
2010-03-26 14:30:00,10.44,10.45,10.44,10.45,233600.0,7.5352,7.5424,7.5352,7.5424,233600.0
2010-03-26 15:00:00,10.45,10.49,10.45,10.49,302800.0,7.5424,7.5713,7.5424,7.5713,302800.0
2010-03-26 15:30:00,10.49,10.49,10.47,10.48,492000.0,7.5713,7.5713,7.5569,7.5641,492000.0
2010-03-29 09:30:00,10.5,10.52,10.49,10.49,230000.0,7.5785,7.5929,7.5713,7.5713,230000.0
2010-03-29 10:00:00,10.49,10.52,10.49,10.51,120000.0,7.5713,7.5929,7.5713,7.5857,120000.0
2010-03-29 10:30:00,10.51,10.55,10.51,10.55,140800.0,7.5857,7.6146,7.5857,7.6146,140800.0
2010-03-29 11:00:00,10.55,10.56,10.54,10.56,126800.0,7.6146,7.6218,7.6074,7.6218,126800.0
2010-03-29 11:30:00,10.56,10.57,10.55,10.57,60400.0,7.6218,7.629,7.6146,7.629,60400.0
2010-03-29 12:00:00,10.57,10.58,10.56,10.57,93600.0,7.629,7.6363,7.6218,7.629,93600.0
2010-03-29 12:30:00,10.57,10.6,10.57,10.6,150800.0,7.629,7.6507,7.629,7.6507,150800.0
2010-03-29 13:00:00,10.6,10.62,10.59,10.62,83600.0,7.6507,7.6651,7.6435,7.6651,83600.0
2010-03-29 13:30:00,10.62,10.63,10.59,10.59,190000.0,7.6651,7.6723,7.6435,7.6435,190000.0
2010-03-29 14:00:00,10.59,10.59,10.56,10.58,184800.0,7.6435,7.6435,7.6218,7.6363,184800.0
2010-03-29 14:30:00,10.58,10.59,10.57,10.58,140800.0,7.6363,7.6435,7.629,7.6363,140800.0
2010-03-29 15:00:00,10.58,10.61,10.58,10.61,198000.0,7.6363,7.6579,7.6363,7.6579,198000.0
2010-03-29 15:30:00,10.6,10.61,10.59,10.6,313200.0,7.6507,7.6579,7.6435,7.6507,313200.0
2010-03-30 09:30:00,10.63,10.63,10.6,10.6,112000.0,7.6723,7.6723,7.6507,7.6507,112000.0
2010-03-30 10:00:00,10.6,10.61,10.55,10.57,127200.0,7.6507,7.6579,7.6146,7.629,127200.0
2010-03-30 10:30:00,10.57,10.58,10.55,10.56,88400.0,7.629,7.6363,7.6146,7.6218,88400.0
2010-03-30 11:00:00,10.56,10.56,10.5,10.51,124400.0,7.6218,7.6218,7.5785,7.5857,124400.0
2010-03-30 11:30:00,10.51,10.52,10.49,10.51,103200.0,7.5857,7.5929,7.5713,7.5857,103200.0
2010-03-30 12:00:00,10.51,10.52,10.5,10.52,96400.0,7.5857,7.5929,7.5785,7.5929,96400.0
2010-03-30 12:30:00,10.51,10.53,10.51,10.53,82400.0,7.5857,7.6002,7.5857,7.6002,82400.0
2010-03-30 13:00:00,10.53,10.53,10.51,10.51,69600.0,7.6002,7.6002,7.5857,7.5857,69600.0
2010-03-30 13:30:00,10.51,10.52,10.51,10.51,71600.0,7.5857,7.5929,7.5857,7.5857,71600.0
2010-03-30 14:00:00,10.51,10.51,10.5,10.51,134000.0,7.5857,7.5857,7.5785,7.5857,134000.0
2010-03-30 14:30:00,10.51,10.53,10.5,10.53,116000.0,7.5857,7.6002,7.5785,7.6002,116000.0
2010-03-30 15:00:00,10.53,10.53,10.52,10.52,145200.0,7.6002,7.6002,7.5929,7.5929,145200.0
2010-03-30 15:30:00,10.52,10.55,10.52,10.55,532000.0,7.5929,7.6146,7.5929,7.6146,532000.0
2010-03-31 09:30:00,10.54,10.54,10.48,10.53,88800.0,7.6074,7.6074,7.5641,7.6002,88800.0
2010-03-31 10:00:00,10.54,10.57,10.53,10.56,63200.0,7.6074,7.629,7.6002,7.6218,63200.0
2010-03-31 10:30:00,10.57,10.58,10.55,10.56,39600.0,7.629,7.6363,7.6146,7.6218,39600.0
2010-03-31 11:00:00,10.56,10.58,10.55,10.58,52800.0,7.6218,7.6363,7.6146,7.6363,52800.0
2010-03-31 11:30:00,10.58,10.6,10.58,10.58,64000.0,7.6363,7.6507,7.6363,7.6363,64000.0
2010-03-31 12:00:00,10.58,10.59,10.57,10.58,50000.0,7.6363,7.6435,7.629,7.6363,50000.0
2010-03-31 12:30:00,10.58,10.59,10.56,10.56,45200.0,7.6363,7.6435,7.6218,7.6218,45200.0
2010-03-31 13:00:00,10.57,10.57,10.55,10.55,34800.0,7.629,7.629,7.6146,7.6146,34800.0
2010-03-31 13:30:00,10.55,10.56,10.54,10.55,62800.0,7.6146,7.6218,7.6074,7.6146,62800.0
2010-03-31 14:00:00,10.55,10.55,10.54,10.54,53600.0,7.6146,7.6146,7.6074,7.6074,53600.0
2010-03-31 14:30:00,10.54,10.54,10.51,10.51,100400.0,7.6074,7.6074,7.5857,7.5857,100400.0
2010-03-31 15:00:00,10.51,10.53,10.5,10.52,149600.0,7.5857,7.6002,7.5785,7.5929,149600.0
2010-03-31 15:30:00,10.52,10.52,10.49,10.5,423200.0,7.5929,7.5929,7.5713,7.5785,423200.0
2010-04-01 09:30:00,10.52,10.6,10.52,10.56,60400.0,7.5929,7.6507,7.5929,7.6218,60400.0
2010-04-01 10:00:00,10.56,10.57,10.54,10.54,42800.0,7.6218,7.629,7.6074,7.6074,42800.0
2010-04-01 10:30:00,10.55,10.56,10.53,10.54,30800.0,7.6146,7.6218,7.6002,7.6074,30800.0
2010-04-01 11:00:00,10.54,10.54,10.53,10.54,47600.0,7.6074,7.6074,7.6002,7.6074,47600.0
2010-04-01 11:30:00,10.54,10.56,10.54,10.55,23600.0,7.6074,7.6218,7.6074,7.6146,23600.0
2010-04-01 12:00:00,10.55,10.55,10.54,10.54,27600.0,7.6146,7.6146,7.6074,7.6074,27600.0
2010-04-01 12:30:00,10.54,10.54,10.53,10.53,47600.0,7.6074,7.6074,7.6002,7.6002,47600.0
2010-04-01 13:00:00,10.53,10.53,10.52,10.53,28800.0,7.6002,7.6002,7.5929,7.6002,28800.0
2010-04-01 13:30:00,10.53,10.54,10.49,10.51,121600.0,7.6002,7.6074,7.5713,7.5857,121600.0
2010-04-01 14:00:00,10.51,10.52,10.49,10.51,64400.0,7.5857,7.5929,7.5713,7.5857,64400.0
2010-04-01 14:30:00,10.51,10.52,10.5,10.52,99600.0,7.5857,7.5929,7.5785,7.5929,99600.0
2010-04-01 15:00:00,10.52,10.52,10.5,10.52,79600.0,7.5929,7.5929,7.5785,7.5929,79600.0
2010-04-01 15:30:00,10.52,10.54,10.52,10.54,264000.0,7.5929,7.6074,7.5929,7.6074,264000.0
2010-04-05 09:30:00,10.58,10.59,10.5,10.5,100400.0,7.6363,7.6435,7.5785,7.5785,100400.0
2010-04-05 10:00:00,10.51,10.51,10.5,10.5,82800.0,7.5857,7.5857,7.5785,7.5785,82800.0
2010-04-05 10:30:00,10.5,10.51,10.5,10.5,69600.0,7.5785,7.5857,7.5785,7.5785,69600.0
2010-04-05 11:00:00,10.5,10.51,10.5,10.5,71200.0,7.5785,7.5857,7.5785,7.5785,71200.0
2010-04-05 11:30:00,10.5,10.5,10.47,10.47,114400.0,7.5785,7.5785,7.5569,7.5569,114400.0
2010-04-05 12:00:00,10.47,10.48,10.47,10.47,74800.0,7.5569,7.5641,7.5569,7.5569,74800.0
2010-04-05 12:30:00,10.47,10.48,10.46,10.47,58800.0,7.5569,7.5641,7.5496,7.5569,58800.0
2010-04-05 13:00:00,10.47,10.47,10.46,10.46,77200.0,7.5569,7.5569,7.5496,7.5496,77200.0
2010-04-05 13:30:00,10.46,10.47,10.45,10.46,87200.0,7.5496,7.5569,7.5424,7.5496,87200.0
2010-04-05 14:00:00,10.46,10.46,10.45,10.46,67200.0,7.5496,7.5496,7.5424,7.5496,67200.0
2010-04-05 14:30:00,10.46,10.46,10.44,10.44,126000.0,7.5496,7.5496,7.5352,7.5352,126000.0
2010-04-05 15:00:00,10.44,10.45,10.43,10.45,106000.0,7.5352,7.5424,7.528,7.5424,106000.0
2010-04-05 15:30:00,10.45,10.48,10.44,10.48,327200.0,7.5424,7.5641,7.5352,7.5641,327200.0
2010-04-06 09:30:00,10.46,10.46,10.42,10.44,109200.0,7.5496,7.5496,7.5208,7.5352,109200.0
2010-04-06 10:00:00,10.44,10.45,10.42,10.45,108800.0,7.5352,7.5424,7.5208,7.5424,108800.0
2010-04-06 10:30:00,10.46,10.46,10.44,10.44,82800.0,7.5496,7.5496,7.5352,7.5352,82800.0
2010-04-06 11:00:00,10.44,10.46,10.43,10.46,132000.0,7.5352,7.5496,7.528,7.5496,132000.0
2010-04-06 11:30:00,10.46,10.46,10.44,10.44,100400.0,7.5496,7.5496,7.5352,7.5352,100400.0
2010-04-06 12:00:00,10.45,10.45,10.44,10.45,52000.0,7.5424,7.5424,7.5352,7.5424,52000.0
2010-04-06 12:30:00,10.45,10.46,10.44,10.46,60800.0,7.5424,7.5496,7.5352,7.5496,60800.0
2010-04-06 13:00:00,10.46,10.47,10.46,10.46,71200.0,7.5496,7.5569,7.5496,7.5496,71200.0
2010-04-06 13:30:00,10.46,10.47,10.46,10.46,80800.0,7.5496,7.5569,7.5496,7.5496,80800.0
2010-04-06 14:00:00,10.46,10.47,10.46,10.47,93600.0,7.5496,7.5569,7.5496,7.5569,93600.0
2010-04-06 14:30:00,10.47,10.47,10.45,10.46,90800.0,7.5569,7.5569,7.5424,7.5496,90800.0
2010-04-06 15:00:00,10.46,10.46,10.44,10.45,176000.0,7.5496,7.5496,7.5352,7.5424,176000.0
2010-04-06 15:30:00,10.45,10.46,10.43,10.45,510800.0,7.5424,7.5496,7.528,7.5424,510800.0
2010-04-07 09:30:00,10.45,10.49,10.41,10.44,170400.0,7.5424,7.5713,7.5136,7.5352,170400.0
2010-04-07 10:00:00,10.44,10.44,10.4,10.42,59200.0,7.5352,7.5352,7.5063,7.5208,59200.0
2010-04-07 10:30:00,10.41,10.42,10.39,10.4,89600.0,7.5136,7.5208,7.4991,7.5063,89600.0
2010-04-07 11:00:00,10.4,10.43,10.4,10.43,84000.0,7.5063,7.528,7.5063,7.528,84000.0
2010-04-07 11:30:00,10.43,10.44,10.42,10.43,59200.0,7.528,7.5352,7.5208,7.528,59200.0
2010-04-07 12:00:00,10.43,10.43,10.42,10.43,94400.0,7.528,7.528,7.5208,7.528,94400.0
2010-04-07 12:30:00,10.43,10.44,10.43,10.44,57600.0,7.528,7.5352,7.528,7.5352,57600.0
2010-04-07 13:00:00,10.44,10.46,10.44,10.45,114000.0,7.5352,7.5496,7.5352,7.5424,114000.0
2010-04-07 13:30:00,10.45,10.46,10.45,10.45,78800.0,7.5424,7.5496,7.5424,7.5424,78800.0
2010-04-07 14:00:00,10.46,10.47,10.45,10.46,109600.0,7.5496,7.5569,7.5424,7.5496,109600.0
2010-04-07 14:30:00,10.46,10.46,10.44,10.45,101200.0,7.5496,7.5496,7.5352,7.5424,101200.0
2010-04-07 15:00:00,10.44,10.44,10.41,10.43,197600.0,7.5352,7.5352,7.5136,7.528,197600.0
2010-04-07 15:30:00,10.43,10.45,10.43,10.44,205200.0,7.528,7.5424,7.528,7.5352,205200.0
2010-04-08 09:30:00,10.44,10.44,10.36,10.37,159600.0,7.5352,7.5352,7.4775,7.4847,159600.0
2010-04-08 10:00:00,10.37,10.4,10.37,10.38,69600.0,7.4847,7.5063,7.4847,7.4919,69600.0
2010-04-08 10:30:00,10.39,10.4,10.38,10.38,40400.0,7.4991,7.5063,7.4919,7.4919,40400.0
2010-04-08 11:00:00,10.38,10.38,10.38,10.38,85600.0,7.4919,7.4919,7.4919,7.4919,85600.0
2010-04-08 11:30:00,10.38,10.39,10.38,10.38,36800.0,7.4919,7.4991,7.4919,7.4919,36800.0
2010-04-08 12:00:00,10.38,10.38,10.37,10.38,120800.0,7.4919,7.4919,7.4847,7.4919,120800.0
2010-04-08 12:30:00,10.38,10.39,10.37,10.39,90800.0,7.4919,7.4991,7.4847,7.4991,90800.0
2010-04-08 13:00:00,10.39,10.39,10.38,10.39,72400.0,7.4991,7.4991,7.4919,7.4991,72400.0
2010-04-08 13:30:00,10.39,10.4,10.38,10.4,107600.0,7.4991,7.5063,7.4919,7.5063,107600.0
2010-04-08 14:00:00,10.4,10.4,10.38,10.39,96000.0,7.5063,7.5063,7.4919,7.4991,96000.0
2010-04-08 14:30:00,10.39,10.4,10.38,10.38,103600.0,7.4991,7.5063,7.4919,7.4919,103600.0
2010-04-08 15:00:00,10.38,10.39,10.37,10.38,139600.0,7.4919,7.4991,7.4847,7.4919,139600.0
2010-04-08 15:30:00,10.38,10.39,10.37,10.38,288800.0,7.4919,7.4991,7.4847,7.4919,288800.0
2010-04-09 09:30:00,10.38,10.39,10.36,10.39,75200.0,7.4919,7.4991,7.4775,7.4991,75200.0
2010-04-09 10:00:00,10.39,10.4,10.37,10.38,71200.0,7.4991,7.5063,7.4847,7.4919,71200.0
2010-04-09 10:30:00,10.39,10.41,10.38,10.41,32000.0,7.4991,7.5136,7.4919,7.5136,32000.0
2010-04-09 11:00:00,10.41,10.41,10.4,10.4,47200.0,7.5136,7.5136,7.5063,7.5063,47200.0
2010-04-09 11:30:00,10.4,10.43,10.4,10.42,61600.0,7.5063,7.528,7.5063,7.5208,61600.0
2010-04-09 12:00:00,10.42,10.43,10.42,10.43,99600.0,7.5208,7.528,7.5208,7.528,99600.0
2010-04-09 12:30:00,10.44,10.44,10.42,10.43,47600.0,7.5352,7.5352,7.5208,7.528,47600.0
2010-04-09 13:00:00,10.43,10.43,10.42,10.43,44800.0,7.528,7.528,7.5208,7.528,44800.0
2010-04-09 13:30:00,10.43,10.43,10.42,10.42,43600.0,7.528,7.528,7.5208,7.5208,43600.0
2010-04-09 14:00:00,10.42,10.43,10.41,10.43,77600.0,7.5208,7.528,7.5136,7.528,77600.0
2010-04-09 14:30:00,10.42,10.43,10.41,10.42,82400.0,7.5208,7.528,7.5136,7.5208,82400.0
2010-04-09 15:00:00,10.42,10.43,10.41,10.42,110400.0,7.5208,7.528,7.5136,7.5208,110400.0
2010-04-09 15:30:00,10.42,10.44,10.41,10.43,292800.0,7.5208,7.5352,7.5136,7.528,292800.0
2010-04-12 09:30:00,10.46,10.47,10.43,10.44,134000.0,7.5496,7.5569,7.528,7.5352,134000.0
2010-04-12 10:00:00,10.45,10.46,10.43,10.46,106800.0,7.5424,7.5496,7.528,7.5496,106800.0
2010-04-12 10:30:00,10.45,10.46,10.43,10.45,93200.0,7.5424,7.5496,7.528,7.5424,93200.0
2010-04-12 11:00:00,10.45,10.46,10.44,10.45,65600.0,7.5424,7.5496,7.5352,7.5424,65600.0
2010-04-12 11:30:00,10.45,10.46,10.44,10.45,83200.0,7.5424,7.5496,7.5352,7.5424,83200.0
2010-04-12 12:00:00,10.45,10.46,10.44,10.45,54400.0,7.5424,7.5496,7.5352,7.5424,54400.0
2010-04-12 12:30:00,10.45,10.46,10.44,10.45,87200.0,7.5424,7.5496,7.5352,7.5424,87200.0
2010-04-12 13:00:00,10.45,10.46,10.45,10.46,92800.0,7.5424,7.5496,7.5424,7.5496,92800.0
2010-04-12 13:30:00,10.45,10.46,10.45,10.45,88000.0,7.5424,7.5496,7.5424,7.5424,88000.0
2010-04-12 14:00:00,10.45,10.46,10.45,10.46,136400.0,7.5424,7.5496,7.5424,7.5496,136400.0
2010-04-12 14:30:00,10.46,10.46,10.45,10.45,116400.0,7.5496,7.5496,7.5424,7.5424,116400.0
2010-04-12 15:00:00,10.45,10.46,10.45,10.45,180000.0,7.5424,7.5496,7.5424,7.5424,180000.0
2010-04-12 15:30:00,10.45,10.46,10.43,10.45,361200.0,7.5424,7.5496,7.528,7.5424,361200.0
2010-04-13 09:30:00,10.43,10.45,10.42,10.44,113200.0,7.528,7.5424,7.5208,7.5352,113200.0
2010-04-13 10:00:00,10.44,10.44,10.38,10.38,129600.0,7.5352,7.5352,7.4919,7.4919,129600.0
2010-04-13 10:30:00,10.38,10.42,10.37,10.41,140400.0,7.4919,7.5208,7.4847,7.5136,140400.0
2010-04-13 11:00:00,10.41,10.43,10.4,10.42,61200.0,7.5136,7.528,7.5063,7.5208,61200.0
2010-04-13 11:30:00,10.42,10.44,10.41,10.44,86400.0,7.5208,7.5352,7.5136,7.5352,86400.0
2010-04-13 12:00:00,10.44,10.47,10.44,10.46,115200.0,7.5352,7.5569,7.5352,7.5496,115200.0
2010-04-13 12:30:00,10.46,10.47,10.45,10.47,85600.0,7.5496,7.5569,7.5424,7.5569,85600.0
2010-04-13 13:00:00,10.47,10.47,10.46,10.46,42400.0,7.5569,7.5569,7.5496,7.5496,42400.0
2010-04-13 13:30:00,10.46,10.47,10.45,10.47,95200.0,7.5496,7.5569,7.5424,7.5569,95200.0
2010-04-13 14:00:00,10.46,10.47,10.45,10.45,50800.0,7.5496,7.5569,7.5424,7.5424,50800.0
2010-04-13 14:30:00,10.45,10.47,10.45,10.46,82000.0,7.5424,7.5569,7.5424,7.5496,82000.0
2010-04-13 15:00:00,10.46,10.48,10.46,10.48,153200.0,7.5496,7.5641,7.5496,7.5641,153200.0
2010-04-13 15:30:00,10.48,10.49,10.47,10.48,280400.0,7.5641,7.5713,7.5569,7.5641,280400.0
2010-04-14 09:30:00,10.45,10.45,10.38,10.42,120800.0,7.5802,7.5802,7.5294,7.5584,120800.0
2010-04-14 10:00:00,10.42,10.42,10.4,10.42,90000.0,7.5584,7.5584,7.5439,7.5584,90000.0
2010-04-14 10:30:00,10.42,10.43,10.41,10.42,150000.0,7.5584,7.5657,7.5512,7.5584,150000.0
2010-04-14 11:00:00,10.42,10.44,10.41,10.44,99600.0,7.5584,7.5729,7.5512,7.5729,99600.0
2010-04-14 11:30:00,10.44,10.46,10.43,10.46,61200.0,7.5729,7.5874,7.5657,7.5874,61200.0
2010-04-14 12:00:00,10.46,10.47,10.46,10.46,46400.0,7.5874,7.5947,7.5874,7.5874,46400.0
2010-04-14 12:30:00,10.46,10.49,10.46,10.49,53200.0,7.5874,7.6092,7.5874,7.6092,53200.0
2010-04-14 13:00:00,10.49,10.49,10.48,10.49,54800.0,7.6092,7.6092,7.6019,7.6092,54800.0
2010-04-14 13:30:00,10.49,10.49,10.48,10.48,66000.0,7.6092,7.6092,7.6019,7.6019,66000.0
2010-04-14 14:00:00,10.49,10.49,10.48,10.48,46400.0,7.6092,7.6092,7.6019,7.6019,46400.0
2010-04-14 14:30:00,10.48,10.48,10.47,10.48,139600.0,7.6019,7.6019,7.5947,7.6019,139600.0
2010-04-14 15:00:00,10.47,10.48,10.47,10.47,94800.0,7.5947,7.6019,7.5947,7.5947,94800.0
2010-04-14 15:30:00,10.47,10.49,10.47,10.49,310400.0,7.5947,7.6092,7.5947,7.6092,310400.0
2010-04-15 09:30:00,10.49,10.49,10.43,10.48,156400.0,7.6092,7.6092,7.5657,7.6019,156400.0
2010-04-15 10:00:00,10.49,10.5,10.47,10.47,139600.0,7.6092,7.6164,7.5947,7.5947,139600.0
2010-04-15 10:30:00,10.47,10.52,10.47,10.52,107600.0,7.5947,7.631,7.5947,7.631,107600.0
2010-04-15 11:00:00,10.52,10.53,10.48,10.48,62800.0,7.631,7.6382,7.6019,7.6019,62800.0
2010-04-15 11:30:00,10.48,10.52,10.48,10.51,49200.0,7.6019,7.631,7.6019,7.6237,49200.0
2010-04-15 12:00:00,10.52,10.53,10.51,10.52,33600.0,7.631,7.6382,7.6237,7.631,33600.0
2010-04-15 12:30:00,10.52,10.52,10.51,10.52,126800.0,7.631,7.631,7.6237,7.631,126800.0
2010-04-15 13:00:00,10.52,10.54,10.51,10.54,43200.0,7.631,7.6455,7.6237,7.6455,43200.0
2010-04-15 13:30:00,10.54,10.54,10.53,10.53,37200.0,7.6455,7.6455,7.6382,7.6382,37200.0
2010-04-15 14:00:00,10.53,10.53,10.51,10.52,59600.0,7.6382,7.6382,7.6237,7.631,59600.0
2010-04-15 14:30:00,10.52,10.52,10.51,10.52,68400.0,7.631,7.631,7.6237,7.631,68400.0
2010-04-15 15:00:00,10.52,10.53,10.52,10.52,94800.0,7.631,7.6382,7.631,7.631,94800.0
2010-04-15 15:30:00,10.52,10.52,10.5,10.52,258000.0,7.631,7.631,7.6164,7.631,258000.0
2010-04-16 09:30:00,10.51,10.55,10.47,10.51,354400.0,7.6237,7.6527,7.5947,7.6237,354400.0
2010-04-16 10:00:00,10.52,10.54,10.52,10.52,80400.0,7.631,7.6455,7.631,7.631,80400.0
2010-04-16 10:30:00,10.52,10.52,10.47,10.5,271600.0,7.631,7.631,7.5947,7.6164,271600.0
2010-04-16 11:00:00,10.49,10.5,10.45,10.45,203200.0,7.6092,7.6164,7.5802,7.5802,203200.0
2010-04-16 11:30:00,10.45,10.47,10.44,10.45,114800.0,7.5802,7.5947,7.5729,7.5802,114800.0
2010-04-16 12:00:00,10.45,10.47,10.44,10.47,79600.0,7.5802,7.5947,7.5729,7.5947,79600.0
2010-04-16 12:30:00,10.47,10.47,10.44,10.46,93600.0,7.5947,7.5947,7.5729,7.5874,93600.0
2010-04-16 13:00:00,10.46,10.47,10.44,10.45,110400.0,7.5874,7.5947,7.5729,7.5802,110400.0
2010-04-16 13:30:00,10.45,10.47,10.44,10.47,130000.0,7.5802,7.5947,7.5729,7.5947,130000.0
2010-04-16 14:00:00,10.47,10.49,10.46,10.47,103200.0,7.5947,7.6092,7.5874,7.5947,103200.0
2010-04-16 14:30:00,10.47,10.48,10.44,10.44,420000.0,7.5947,7.6019,7.5729,7.5729,420000.0
2010-04-16 15:00:00,10.45,10.46,10.44,10.45,295600.0,7.5802,7.5874,7.5729,7.5802,295600.0
2010-04-16 15:30:00,10.45,10.49,10.44,10.46,849600.0,7.5802,7.6092,7.5729,7.5874,849600.0
2010-04-19 09:30:00,10.45,10.45,10.4,10.44,160800.0,7.5802,7.5802,7.5439,7.5729,160800.0
2010-04-19 10:00:00,10.44,10.45,10.43,10.44,122000.0,7.5729,7.5802,7.5657,7.5729,122000.0
2010-04-19 10:30:00,10.44,10.47,10.43,10.47,77600.0,7.5729,7.5947,7.5657,7.5947,77600.0
2010-04-19 11:00:00,10.46,10.47,10.45,10.45,48000.0,7.5874,7.5947,7.5802,7.5802,48000.0
2010-04-19 11:30:00,10.46,10.47,10.44,10.45,72000.0,7.5874,7.5947,7.5729,7.5802,72000.0
2010-04-19 12:00:00,10.45,10.45,10.42,10.44,152000.0,7.5802,7.5802,7.5584,7.5729,152000.0
2010-04-19 12:30:00,10.44,10.45,10.44,10.44,58000.0,7.5729,7.5802,7.5729,7.5729,58000.0
2010-04-19 13:00:00,10.44,10.44,10.43,10.43,39200.0,7.5729,7.5729,7.5657,7.5657,39200.0
2010-04-19 13:30:00,10.43,10.43,10.42,10.43,83200.0,7.5657,7.5657,7.5584,7.5657,83200.0
2010-04-19 14:00:00,10.43,10.46,10.43,10.45,70800.0,7.5657,7.5874,7.5657,7.5802,70800.0
2010-04-19 14:30:00,10.46,10.46,10.45,10.45,96400.0,7.5874,7.5874,7.5802,7.5802,96400.0
2010-04-19 15:00:00,10.46,10.47,10.43,10.44,369600.0,7.5874,7.5947,7.5657,7.5729,369600.0
2010-04-19 15:30:00,10.44,10.45,10.42,10.45,493200.0,7.5729,7.5802,7.5584,7.5802,493200.0
2010-04-20 09:30:00,10.44,10.51,10.44,10.51,156800.0,7.5729,7.6237,7.5729,7.6237,156800.0
2010-04-20 10:00:00,10.5,10.51,10.48,10.5,85200.0,7.6164,7.6237,7.6019,7.6164,85200.0
2010-04-20 10:30:00,10.5,10.5,10.47,10.5,116400.0,7.6164,7.6164,7.5947,7.6164,116400.0
2010-04-20 11:00:00,10.5,10.5,10.45,10.46,152800.0,7.6164,7.6164,7.5802,7.5874,152800.0
2010-04-20 11:30:00,10.46,10.47,10.46,10.46,157600.0,7.5874,7.5947,7.5874,7.5874,157600.0
2010-04-20 12:00:00,10.46,10.46,10.44,10.45,97600.0,7.5874,7.5874,7.5729,7.5802,97600.0
2010-04-20 12:30:00,10.45,10.45,10.44,10.45,38000.0,7.5802,7.5802,7.5729,7.5802,38000.0
2010-04-20 13:00:00,10.45,10.46,10.44,10.45,105200.0,7.5802,7.5874,7.5729,7.5802,105200.0
2010-04-20 13:30:00,10.45,10.46,10.45,10.45,91600.0,7.5802,7.5874,7.5802,7.5802,91600.0
2010-04-20 14:00:00,10.45,10.46,10.44,10.45,112400.0,7.5802,7.5874,7.5729,7.5802,112400.0
2010-04-20 14:30:00,10.44,10.44,10.43,10.44,855200.0,7.5729,7.5729,7.5657,7.5729,855200.0
2010-04-20 15:00:00,10.44,10.45,10.43,10.43,225200.0,7.5729,7.5802,7.5657,7.5657,225200.0
2010-04-20 15:30:00,10.43,10.43,10.42,10.43,751600.0,7.5657,7.5657,7.5584,7.5657,751600.0
2010-04-21 09:30:00,10.44,10.47,10.4,10.42,259200.0,7.5729,7.5947,7.5439,7.5584,259200.0
2010-04-21 10:00:00,10.42,10.44,10.4,10.43,148000.0,7.5584,7.5729,7.5439,7.5657,148000.0
2010-04-21 10:30:00,10.43,10.44,10.42,10.42,281600.0,7.5657,7.5729,7.5584,7.5584,281600.0
2010-04-21 11:00:00,10.42,10.44,10.42,10.43,130000.0,7.5584,7.5729,7.5584,7.5657,130000.0
2010-04-21 11:30:00,10.43,10.43,10.42,10.42,129600.0,7.5657,7.5657,7.5584,7.5584,129600.0
2010-04-21 12:00:00,10.42,10.42,10.4,10.4,72000.0,7.5584,7.5584,7.5439,7.5439,72000.0
2010-04-21 12:30:00,10.4,10.4,10.39,10.39,174400.0,7.5439,7.5439,7.5367,7.5367,174400.0
2010-04-21 13:00:00,10.39,10.39,10.38,10.38,215600.0,7.5367,7.5367,7.5294,7.5294,215600.0
2010-04-21 13:30:00,10.38,10.39,10.37,10.37,176000.0,7.5294,7.5367,7.5221,7.5221,176000.0
2010-04-21 14:00:00,10.38,10.38,10.35,10.36,254800.0,7.5294,7.5294,7.5076,7.5149,254800.0
2010-04-21 14:30:00,10.36,10.37,10.35,10.36,444800.0,7.5149,7.5221,7.5076,7.5149,444800.0
2010-04-21 15:00:00,10.36,10.38,10.36,10.38,471200.0,7.5149,7.5294,7.5149,7.5294,471200.0
2010-04-21 15:30:00,10.38,10.38,10.37,10.37,670800.0,7.5294,7.5294,7.5221,7.5221,670800.0
2010-04-22 09:30:00,10.13,10.17,9.9,9.96,940000.0,7.3481,7.3771,7.1812,7.2247,940000.0
2010-04-22 10:00:00,9.95,9.96,9.9,9.94,592800.0,7.2175,7.2247,7.1812,7.2102,592800.0
2010-04-22 10:30:00,9.94,9.94,9.9,9.91,302000.0,7.2102,7.2102,7.1812,7.1885,302000.0
2010-04-22 11:00:00,9.91,9.96,9.9,9.95,249600.0,7.1885,7.2247,7.1812,7.2175,249600.0
2010-04-22 11:30:00,9.96,10.01,9.95,10.0,210800.0,7.2247,7.261,7.2175,7.2538,210800.0
2010-04-22 12:00:00,10.0,10.0,9.99,9.99,207600.0,7.2538,7.2538,7.2465,7.2465,207600.0
2010-04-22 12:30:00,9.99,10.0,9.97,9.98,174800.0,7.2465,7.2538,7.232,7.2392,174800.0
2010-04-22 13:00:00,9.98,9.98,9.97,9.97,276400.0,7.2392,7.2392,7.232,7.232,276400.0
2010-04-22 13:30:00,9.97,9.97,9.94,9.95,290000.0,7.232,7.232,7.2102,7.2175,290000.0
2010-04-22 14:00:00,9.96,10.0,9.95,10.0,140000.0,7.2247,7.2538,7.2175,7.2538,140000.0
2010-04-22 14:30:00,10.0,10.01,9.99,10.01,253600.0,7.2538,7.261,7.2465,7.261,253600.0
2010-04-22 15:00:00,10.01,10.01,10.0,10.01,304400.0,7.261,7.261,7.2538,7.261,304400.0
2010-04-22 15:30:00,10.01,10.05,10.01,10.04,752800.0,7.261,7.29,7.261,7.2828,752800.0
2010-04-23 09:30:00,10.04,10.07,9.94,9.95,336000.0,7.2828,7.3045,7.2102,7.2175,336000.0
2010-04-23 10:00:00,9.96,10.01,9.95,9.99,366000.0,7.2247,7.261,7.2175,7.2465,366000.0
2010-04-23 10:30:00,9.99,10.03,9.99,10.01,251600.0,7.2465,7.2755,7.2465,7.261,251600.0
2010-04-23 11:00:00,10.01,10.03,10.0,10.0,177600.0,7.261,7.2755,7.2538,7.2538,177600.0
2010-04-23 11:30:00,10.0,10.01,9.99,10.0,143600.0,7.2538,7.261,7.2465,7.2538,143600.0
2010-04-23 12:00:00,10.0,10.0,9.99,10.0,128800.0,7.2538,7.2538,7.2465,7.2538,128800.0
2010-04-23 12:30:00,10.0,10.01,9.99,10.01,106000.0,7.2538,7.261,7.2465,7.261,106000.0
2010-04-23 13:00:00,10.0,10.01,10.0,10.0,96800.0,7.2538,7.261,7.2538,7.2538,96800.0
2010-04-23 13:30:00,10.0,10.01,10.0,10.0,102000.0,7.2538,7.261,7.2538,7.2538,102000.0
2010-04-23 14:00:00,10.0,10.01,9.99,9.99,107600.0,7.2538,7.261,7.2465,7.2465,107600.0
2010-04-23 14:30:00,9.99,9.99,9.97,9.98,170400.0,7.2465,7.2465,7.232,7.2392,170400.0
2010-04-23 15:00:00,9.98,9.99,9.98,9.98,388400.0,7.2392,7.2465,7.2392,7.2392,388400.0
2010-04-23 15:30:00,9.98,10.01,9.98,10.0,504800.0,7.2392,7.261,7.2392,7.2538,504800.0
2010-04-26 09:30:00,9.99,10.0,9.93,9.93,244800.0,7.2465,7.2538,7.203,7.203,244800.0
2010-04-26 10:00:00,9.93,9.93,9.88,9.9,273600.0,7.203,7.203,7.1667,7.1812,273600.0
2010-04-26 10:30:00,9.9,9.9,9.87,9.87,248800.0,7.1812,7.1812,7.1595,7.1595,248800.0
2010-04-26 11:00:00,9.88,9.88,9.86,9.86,194800.0,7.1667,7.1667,7.1522,7.1522,194800.0
2010-04-26 11:30:00,9.86,9.87,9.79,9.8,757200.0,7.1522,7.1595,7.1014,7.1087,757200.0
2010-04-26 12:00:00,9.8,9.8,9.75,9.75,514400.0,7.1087,7.1087,7.0724,7.0724,514400.0
2010-04-26 12:30:00,9.75,9.76,9.72,9.72,355600.0,7.0724,7.0797,7.0507,7.0507,355600.0
2010-04-26 13:00:00,9.72,9.72,9.69,9.72,391200.0,7.0507,7.0507,7.0289,7.0507,391200.0
2010-04-26 13:30:00,9.72,9.78,9.72,9.77,557200.0,7.0507,7.0942,7.0507,7.0869,557200.0
2010-04-26 14:00:00,9.77,9.81,9.77,9.81,449600.0,7.0869,7.1159,7.0869,7.1159,449600.0
2010-04-26 14:30:00,9.81,9.82,9.8,9.8,465200.0,7.1159,7.1232,7.1087,7.1087,465200.0
2010-04-26 15:00:00,9.8,9.82,9.78,9.79,438000.0,7.1087,7.1232,7.0942,7.1014,438000.0
2010-04-26 15:30:00,9.78,9.79,9.76,9.77,812400.0,7.0942,7.1014,7.0797,7.0869,812400.0
2010-04-27 09:30:00,9.76,9.8,9.74,9.79,206400.0,7.0797,7.1087,7.0652,7.1014,206400.0
2010-04-27 10:00:00,9.8,9.84,9.79,9.83,311600.0,7.1087,7.1377,7.1014,7.1304,311600.0
2010-04-27 10:30:00,9.83,9.86,9.83,9.85,280800.0,7.1304,7.1522,7.1304,7.1449,280800.0
2010-04-27 11:00:00,9.85,9.86,9.82,9.83,378400.0,7.1449,7.1522,7.1232,7.1304,378400.0
2010-04-27 11:30:00,9.83,9.84,9.8,9.81,256000.0,7.1304,7.1377,7.1087,7.1159,256000.0
2010-04-27 12:00:00,9.81,9.81,9.8,9.81,238800.0,7.1159,7.1159,7.1087,7.1159,238800.0
2010-04-27 12:30:00,9.81,9.82,9.8,9.81,137600.0,7.1159,7.1232,7.1087,7.1159,137600.0
2010-04-27 13:00:00,9.81,9.83,9.81,9.83,144000.0,7.1159,7.1304,7.1159,7.1304,144000.0
2010-04-27 13:30:00,9.83,9.85,9.83,9.84,152800.0,7.1304,7.1449,7.1304,7.1377,152800.0
2010-04-27 14:00:00,9.84,9.84,9.82,9.84,239600.0,7.1377,7.1377,7.1232,7.1377,239600.0
2010-04-27 14:30:00,9.84,9.84,9.82,9.83,243200.0,7.1377,7.1377,7.1232,7.1304,243200.0
2010-04-27 15:00:00,9.83,9.85,9.82,9.84,247600.0,7.1304,7.1449,7.1232,7.1377,247600.0
2010-04-27 15:30:00,9.84,9.84,9.79,9.8,1048800.0,7.1377,7.1377,7.1014,7.1087,1048800.0
2010-04-28 09:30:00,9.81,9.83,9.79,9.81,228400.0,7.1159,7.1304,7.1014,7.1159,228400.0
2010-04-28 10:00:00,9.81,9.87,9.81,9.86,242000.0,7.1159,7.1595,7.1159,7.1522,242000.0
2010-04-28 10:30:00,9.86,9.9,9.85,9.88,289600.0,7.1522,7.1812,7.1449,7.1667,289600.0
2010-04-28 11:00:00,9.88,9.9,9.84,9.88,192000.0,7.1667,7.1812,7.1377,7.1667,192000.0
2010-04-28 11:30:00,9.87,9.9,9.86,9.88,179200.0,7.1595,7.1812,7.1522,7.1667,179200.0
2010-04-28 12:00:00,9.88,9.89,9.86,9.89,95200.0,7.1667,7.174,7.1522,7.174,95200.0
2010-04-28 12:30:00,9.88,9.9,9.88,9.9,126400.0,7.1667,7.1812,7.1667,7.1812,126400.0
2010-04-28 13:00:00,9.89,9.9,9.88,9.89,92400.0,7.174,7.1812,7.1667,7.174,92400.0
2010-04-28 13:30:00,9.89,9.89,9.89,9.89,57200.0,7.174,7.174,7.174,7.174,57200.0
2010-04-28 14:00:00,9.89,9.91,9.89,9.9,187200.0,7.174,7.1885,7.174,7.1812,187200.0
2010-04-28 14:30:00,9.9,9.92,9.89,9.91,340400.0,7.1812,7.1957,7.174,7.1885,340400.0
2010-04-28 15:00:00,9.91,9.92,9.9,9.92,318800.0,7.1885,7.1957,7.1812,7.1957,318800.0
2010-04-28 15:30:00,9.92,9.92,9.9,9.92,608000.0,7.1957,7.1957,7.1812,7.1957,608000.0
2010-04-29 09:30:00,9.94,10.05,9.94,10.02,402000.0,7.2102,7.29,7.2102,7.2683,402000.0
2010-04-29 10:00:00,10.02,10.05,9.99,10.01,466000.0,7.2683,7.29,7.2465,7.261,466000.0
2010-04-29 10:30:00,10.01,10.02,10.0,10.0,130800.0,7.261,7.2683,7.2538,7.2538,130800.0
2010-04-29 11:00:00,10.01,10.02,10.0,10.01,170000.0,7.261,7.2683,7.2538,7.261,170000.0
2010-04-29 11:30:00,10.01,10.04,10.01,10.04,203200.0,7.261,7.2828,7.261,7.2828,203200.0
2010-04-29 12:00:00,10.04,10.08,10.04,10.08,173600.0,7.2828,7.3118,7.2828,7.3118,173600.0
2010-04-29 12:30:00,10.08,10.1,10.06,10.1,146800.0,7.3118,7.3263,7.2973,7.3263,146800.0
2010-04-29 13:00:00,10.1,10.1,10.09,10.09,110800.0,7.3263,7.3263,7.319,7.319,110800.0
2010-04-29 13:30:00,10.09,10.13,10.09,10.13,350800.0,7.319,7.3481,7.319,7.3481,350800.0
2010-04-29 14:00:00,10.13,10.13,10.12,10.12,218400.0,7.3481,7.3481,7.3408,7.3408,218400.0
2010-04-29 14:30:00,10.12,10.15,10.12,10.12,204800.0,7.3408,7.3626,7.3408,7.3408,204800.0
2010-04-29 15:00:00,10.12,10.13,10.1,10.11,223600.0,7.3408,7.3481,7.3263,7.3335,223600.0
2010-04-29 15:30:00,10.11,10.17,10.11,10.15,1038400.0,7.3335,7.3771,7.3335,7.3626,1038400.0
2010-04-30 09:30:00,10.14,10.22,10.13,10.21,251600.0,7.3553,7.4133,7.3481,7.4061,251600.0
2010-04-30 10:00:00,10.22,10.22,10.16,10.19,269600.0,7.4133,7.4133,7.3698,7.3916,269600.0
2010-04-30 10:30:00,10.19,10.25,10.19,10.24,371200.0,7.3916,7.4351,7.3916,7.4278,371200.0
2010-04-30 11:00:00,10.24,10.31,10.23,10.3,352000.0,7.4278,7.4786,7.4206,7.4714,352000.0
2010-04-30 11:30:00,10.3,10.34,10.29,10.31,249200.0,7.4714,7.5004,7.4641,7.4786,249200.0
2010-04-30 12:00:00,10.31,10.31,10.28,10.3,153600.0,7.4786,7.4786,7.4569,7.4714,153600.0
2010-04-30 12:30:00,10.3,10.31,10.28,10.28,157200.0,7.4714,7.4786,7.4569,7.4569,157200.0
2010-04-30 13:00:00,10.28,10.28,10.24,10.25,261600.0,7.4569,7.4569,7.4278,7.4351,261600.0
2010-04-30 13:30:00,10.24,10.25,10.21,10.21,232000.0,7.4278,7.4351,7.4061,7.4061,232000.0
2010-04-30 14:00:00,10.21,10.21,10.2,10.21,189600.0,7.4061,7.4061,7.3988,7.4061,189600.0
2010-04-30 14:30:00,10.21,10.22,10.2,10.22,234800.0,7.4061,7.4133,7.3988,7.4133,234800.0
2010-04-30 15:00:00,10.22,10.24,10.21,10.22,352800.0,7.4133,7.4278,7.4061,7.4133,352800.0
2010-04-30 15:30:00,10.22,10.24,10.18,10.19,857600.0,7.4133,7.4278,7.3843,7.3916,857600.0
2010-05-03 09:30:00,10.23,10.23,10.13,10.16,188000.0,7.4206,7.4206,7.3481,7.3698,188000.0
2010-05-03 10:00:00,10.15,10.17,10.14,10.14,131200.0,7.3626,7.3771,7.3553,7.3553,131200.0
2010-05-03 10:30:00,10.15,10.15,10.12,10.14,158800.0,7.3626,7.3626,7.3408,7.3553,158800.0
2010-05-03 11:00:00,10.15,10.15,10.13,10.15,144000.0,7.3626,7.3626,7.3481,7.3626,144000.0
2010-05-03 11:30:00,10.15,10.15,10.12,10.12,160800.0,7.3626,7.3626,7.3408,7.3408,160800.0
2010-05-03 12:00:00,10.13,10.16,10.12,10.16,152800.0,7.3481,7.3698,7.3408,7.3698,152800.0
2010-05-03 12:30:00,10.16,10.21,10.15,10.21,151600.0,7.3698,7.4061,7.3626,7.4061,151600.0
2010-05-03 13:00:00,10.21,10.23,10.2,10.22,206000.0,7.4061,7.4206,7.3988,7.4133,206000.0
2010-05-03 13:30:00,10.22,10.24,10.22,10.24,190400.0,7.4133,7.4278,7.4133,7.4278,190400.0
2010-05-03 14:00:00,10.24,10.24,10.22,10.23,218800.0,7.4278,7.4278,7.4133,7.4206,218800.0
2010-05-03 14:30:00,10.23,10.24,10.22,10.24,158400.0,7.4206,7.4278,7.4133,7.4278,158400.0
2010-05-03 15:00:00,10.24,10.24,10.22,10.23,295600.0,7.4278,7.4278,7.4133,7.4206,295600.0
2010-05-03 15:30:00,10.23,10.24,10.22,10.22,687200.0,7.4206,7.4278,7.4133,7.4133,687200.0
2010-05-04 09:30:00,10.18,10.19,10.13,10.17,112400.0,7.3843,7.3916,7.3481,7.3771,112400.0
2010-05-04 10:00:00,10.17,10.17,10.14,10.15,110000.0,7.3771,7.3771,7.3553,7.3626,110000.0
2010-05-04 10:30:00,10.15,10.15,10.07,10.07,185600.0,7.3626,7.3626,7.3045,7.3045,185600.0
2010-05-04 11:00:00,10.07,10.08,10.04,10.04,212000.0,7.3045,7.3118,7.2828,7.2828,212000.0
2010-05-04 11:30:00,10.04,10.05,10.02,10.03,312800.0,7.2828,7.29,7.2683,7.2755,312800.0
2010-05-04 12:00:00,10.03,10.08,10.02,10.08,192000.0,7.2755,7.3118,7.2683,7.3118,192000.0
2010-05-04 12:30:00,10.08,10.09,10.07,10.08,98400.0,7.3118,7.319,7.3045,7.3118,98400.0
2010-05-04 13:00:00,10.08,10.1,10.08,10.09,61200.0,7.3118,7.3263,7.3118,7.319,61200.0
2010-05-04 13:30:00,10.09,10.1,10.09,10.1,92800.0,7.319,7.3263,7.319,7.3263,92800.0
2010-05-04 14:00:00,10.1,10.12,10.08,10.1,216000.0,7.3263,7.3408,7.3118,7.3263,216000.0
2010-05-04 14:30:00,10.1,10.11,10.09,10.11,161200.0,7.3263,7.3335,7.319,7.3335,161200.0
2010-05-04 15:00:00,10.11,10.12,10.09,10.1,190400.0,7.3335,7.3408,7.319,7.3263,190400.0
2010-05-04 15:30:00,10.1,10.11,10.05,10.07,550400.0,7.3263,7.3335,7.29,7.3045,550400.0
2010-05-05 09:30:00,10.06,10.2,10.05,10.13,278000.0,7.2973,7.3988,7.29,7.3481,278000.0
2010-05-05 10:00:00,10.13,10.16,10.11,10.11,265600.0,7.3481,7.3698,7.3335,7.3335,265600.0
2010-05-05 10:30:00,10.12,10.17,10.11,10.17,284800.0,7.3408,7.3771,7.3335,7.3771,284800.0
2010-05-05 11:00:00,10.16,10.19,10.15,10.18,180000.0,7.3698,7.3916,7.3626,7.3843,180000.0
2010-05-05 11:30:00,10.18,10.21,10.18,10.2,218800.0,7.3843,7.4061,7.3843,7.3988,218800.0
2010-05-05 12:00:00,10.2,10.24,10.2,10.24,146800.0,7.3988,7.4278,7.3988,7.4278,146800.0
2010-05-05 12:30:00,10.24,10.24,10.21,10.23,180000.0,7.4278,7.4278,7.4061,7.4206,180000.0
2010-05-05 13:00:00,10.23,10.23,10.21,10.22,104800.0,7.4206,7.4206,7.4061,7.4133,104800.0
2010-05-05 13:30:00,10.23,10.23,10.21,10.21,188000.0,7.4206,7.4206,7.4061,7.4061,188000.0
2010-05-05 14:00:00,10.22,10.22,10.2,10.21,173600.0,7.4133,7.4133,7.3988,7.4061,173600.0
2010-05-05 14:30:00,10.21,10.21,10.17,10.19,156000.0,7.4061,7.4061,7.3771,7.3916,156000.0
2010-05-05 15:00:00,10.19,10.2,10.17,10.19,304800.0,7.3916,7.3988,7.3771,7.3916,304800.0
2010-05-05 15:30:00,10.19,10.22,10.18,10.2,506800.0,7.3916,7.4133,7.3843,7.3988,506800.0
2010-05-06 09:30:00,10.2,10.2,10.11,10.15,155600.0,7.3988,7.3988,7.3335,7.3626,155600.0
2010-05-06 10:00:00,10.15,10.2,10.15,10.18,159200.0,7.3626,7.3988,7.3626,7.3843,159200.0
2010-05-06 10:30:00,10.18,10.22,10.18,10.22,124400.0,7.3843,7.4133,7.3843,7.4133,124400.0
2010-05-06 11:00:00,10.22,10.23,10.2,10.23,119200.0,7.4133,7.4206,7.3988,7.4206,119200.0
2010-05-06 11:30:00,10.23,10.24,10.21,10.23,287600.0,7.4206,7.4278,7.4061,7.4206,287600.0
2010-05-06 12:00:00,10.23,10.25,10.22,10.22,234000.0,7.4206,7.4351,7.4133,7.4133,234000.0
2010-05-06 12:30:00,10.23,10.24,10.21,10.24,214400.0,7.4206,7.4278,7.4061,7.4278,214400.0
2010-05-06 13:00:00,10.24,10.24,10.22,10.24,92800.0,7.4278,7.4278,7.4133,7.4278,92800.0
2010-05-06 13:30:00,10.24,10.25,10.23,10.24,223600.0,7.4278,7.4351,7.4206,7.4278,223600.0
2010-05-06 14:00:00,10.24,10.25,10.17,10.17,529200.0,7.4278,7.4351,7.3771,7.3771,529200.0
2010-05-06 14:30:00,10.18,10.19,9.89,10.05,1026800.0,7.3843,7.3916,7.174,7.29,1026800.0
2010-05-06 15:00:00,10.05,10.17,10.01,10.12,572800.0,7.29,7.3771,7.261,7.3408,572800.0
2010-05-06 15:30:00,10.12,10.16,10.06,10.06,1207200.0,7.3408,7.3698,7.2973,7.2973,1207200.0
2010-05-07 09:30:00,10.08,10.13,10.04,10.12,246400.0,7.3118,7.3481,7.2828,7.3408,246400.0
2010-05-07 10:00:00,10.12,10.15,10.02,10.04,380000.0,7.3408,7.3626,7.2683,7.2828,380000.0
2010-05-07 10:30:00,10.04,10.11,10.02,10.11,430400.0,7.2828,7.3335,7.2683,7.3335,430400.0
2010-05-07 11:00:00,10.1,10.18,10.04,10.13,334000.0,7.3263,7.3843,7.2828,7.3481,334000.0
2010-05-07 11:30:00,10.13,10.17,10.09,10.14,239200.0,7.3481,7.3771,7.319,7.3553,239200.0
2010-05-07 12:00:00,10.14,10.18,10.11,10.11,151600.0,7.3553,7.3843,7.3335,7.3335,151600.0
2010-05-07 12:30:00,10.11,10.15,10.08,10.12,159600.0,7.3335,7.3626,7.3118,7.3408,159600.0
2010-05-07 13:00:00,10.13,10.13,10.08,10.09,154000.0,7.3481,7.3481,7.3118,7.319,154000.0
2010-05-07 13:30:00,10.09,10.13,10.09,10.09,130800.0,7.319,7.3481,7.319,7.319,130800.0
2010-05-07 14:00:00,10.1,10.1,10.05,10.05,138800.0,7.3263,7.3263,7.29,7.29,138800.0
2010-05-07 14:30:00,10.05,10.1,10.04,10.07,149600.0,7.29,7.3263,7.2828,7.3045,149600.0
2010-05-07 15:00:00,10.07,10.07,10.02,10.06,312800.0,7.3045,7.3045,7.2683,7.2973,312800.0
2010-05-07 15:30:00,10.06,10.08,10.02,10.06,826800.0,7.2973,7.3118,7.2683,7.2973,826800.0
2010-05-10 09:30:00,10.27,10.36,10.27,10.3,265600.0,7.4496,7.5149,7.4496,7.4714,265600.0
2010-05-10 10:00:00,10.3,10.34,10.28,10.28,193600.0,7.4714,7.5004,7.4569,7.4569,193600.0
2010-05-10 10:30:00,10.28,10.31,10.26,10.26,120400.0,7.4569,7.4786,7.4424,7.4424,120400.0
2010-05-10 11:00:00,10.27,10.3,10.24,10.25,138800.0,7.4496,7.4714,7.4278,7.4351,138800.0
2010-05-10 11:30:00,10.25,10.28,10.24,10.28,102800.0,7.4351,7.4569,7.4278,7.4569,102800.0
2010-05-10 12:00:00,10.28,10.28,10.25,10.26,66800.0,7.4569,7.4569,7.4351,7.4424,66800.0
2010-05-10 12:30:00,10.25,10.28,10.25,10.27,54000.0,7.4351,7.4569,7.4351,7.4496,54000.0
2010-05-10 13:00:00,10.27,10.27,10.22,10.24,145200.0,7.4496,7.4496,7.4133,7.4278,145200.0
2010-05-10 13:30:00,10.24,10.26,10.22,10.22,128400.0,7.4278,7.4424,7.4133,7.4133,128400.0
2010-05-10 14:00:00,10.22,10.25,10.21,10.22,103200.0,7.4133,7.4351,7.4061,7.4133,103200.0
2010-05-10 14:30:00,10.22,10.25,10.22,10.24,135600.0,7.4133,7.4351,7.4133,7.4278,135600.0
2010-05-10 15:00:00,10.24,10.25,10.22,10.24,206000.0,7.4278,7.4351,7.4133,7.4278,206000.0
2010-05-10 15:30:00,10.25,10.3,10.23,10.3,610400.0,7.4351,7.4714,7.4206,7.4714,610400.0
2010-05-11 09:30:00,10.26,10.27,10.2,10.24,110000.0,7.4424,7.4496,7.3988,7.4278,110000.0
2010-05-11 10:00:00,10.24,10.31,10.24,10.28,99200.0,7.4278,7.4786,7.4278,7.4569,99200.0
2010-05-11 10:30:00,10.28,10.28,10.26,10.28,73200.0,7.4569,7.4569,7.4424,7.4569,73200.0
2010-05-11 11:00:00,10.28,10.3,10.27,10.28,91200.0,7.4569,7.4714,7.4496,7.4569,91200.0
2010-05-11 11:30:00,10.28,10.3,10.26,10.29,205200.0,7.4569,7.4714,7.4424,7.4641,205200.0
2010-05-11 12:00:00,10.28,10.31,10.28,10.3,79200.0,7.4569,7.4786,7.4569,7.4714,79200.0
2010-05-11 12:30:00,10.3,10.32,10.29,10.31,47200.0,7.4714,7.4859,7.4641,7.4786,47200.0
2010-05-11 13:00:00,10.31,10.32,10.3,10.32,115600.0,7.4786,7.4859,7.4714,7.4859,115600.0
2010-05-11 13:30:00,10.32,10.37,10.32,10.36,141200.0,7.4859,7.5221,7.4859,7.5149,141200.0
2010-05-11 14:00:00,10.36,10.37,10.29,10.3,256400.0,7.5149,7.5221,7.4641,7.4714,256400.0
2010-05-11 14:30:00,10.3,10.31,10.28,10.29,135600.0,7.4714,7.4786,7.4569,7.4641,135600.0
2010-05-11 15:00:00,10.29,10.3,10.27,10.29,134800.0,7.4641,7.4714,7.4496,7.4641,134800.0
2010-05-11 15:30:00,10.28,10.31,10.25,10.26,666800.0,7.4569,7.4786,7.4351,7.4424,666800.0
2010-05-12 09:30:00,10.26,10.32,10.23,10.26,166400.0,7.4424,7.4859,7.4206,7.4424,166400.0
2010-05-12 10:00:00,10.26,10.29,10.25,10.26,158400.0,7.4424,7.4641,7.4351,7.4424,158400.0
2010-05-12 10:30:00,10.27,10.27,10.22,10.24,304800.0,7.4496,7.4496,7.4133,7.4278,304800.0
2010-05-12 11:00:00,10.24,10.27,10.24,10.25,115200.0,7.4278,7.4496,7.4278,7.4351,115200.0
2010-05-12 11:30:00,10.26,10.27,10.25,10.27,185600.0,7.4424,7.4496,7.4351,7.4496,185600.0
2010-05-12 12:00:00,10.27,10.3,10.27,10.29,133600.0,7.4496,7.4714,7.4496,7.4641,133600.0
2010-05-12 12:30:00,10.29,10.3,10.27,10.29,112800.0,7.4641,7.4714,7.4496,7.4641,112800.0
2010-05-12 13:00:00,10.3,10.31,10.28,10.28,155200.0,7.4714,7.4786,7.4569,7.4569,155200.0
2010-05-12 13:30:00,10.28,10.3,10.27,10.28,112400.0,7.4569,7.4714,7.4496,7.4569,112400.0
2010-05-12 14:00:00,10.28,10.31,10.28,10.3,126400.0,7.4569,7.4786,7.4569,7.4714,126400.0
2010-05-12 14:30:00,10.3,10.31,10.29,10.31,114400.0,7.4714,7.4786,7.4641,7.4786,114400.0
2010-05-12 15:00:00,10.3,10.32,10.29,10.31,222400.0,7.4714,7.4859,7.4641,7.4786,222400.0
2010-05-12 15:30:00,10.31,10.33,10.3,10.31,497600.0,7.4786,7.4931,7.4714,7.4786,497600.0
2010-05-13 09:30:00,10.32,10.37,10.3,10.3,109600.0,7.4859,7.5221,7.4714,7.4714,109600.0
2010-05-13 10:00:00,10.3,10.32,10.3,10.3,68000.0,7.4714,7.4859,7.4714,7.4714,68000.0
2010-05-13 10:30:00,10.31,10.32,10.29,10.31,66000.0,7.4786,7.4859,7.4641,7.4786,66000.0
2010-05-13 11:00:00,10.31,10.32,10.3,10.31,95200.0,7.4786,7.4859,7.4714,7.4786,95200.0
2010-05-13 11:30:00,10.31,10.33,10.31,10.31,102000.0,7.4786,7.4931,7.4786,7.4786,102000.0
2010-05-13 12:00:00,10.31,10.34,10.31,10.34,53600.0,7.4786,7.5004,7.4786,7.5004,53600.0
2010-05-13 12:30:00,10.34,10.35,10.34,10.34,60400.0,7.5004,7.5076,7.5004,7.5004,60400.0
2010-05-13 13:00:00,10.34,10.37,10.33,10.37,182000.0,7.5004,7.5221,7.4931,7.5221,182000.0
2010-05-13 13:30:00,10.37,10.38,10.36,10.38,264400.0,7.5221,7.5294,7.5149,7.5294,264400.0
2010-05-13 14:00:00,10.37,10.39,10.37,10.38,145200.0,7.5221,7.5367,7.5221,7.5294,145200.0
2010-05-13 14:30:00,10.38,10.38,10.36,10.37,55200.0,7.5294,7.5294,7.5149,7.5221,55200.0
2010-05-13 15:00:00,10.37,10.38,10.33,10.34,216000.0,7.5221,7.5294,7.4931,7.5004,216000.0
2010-05-13 15:30:00,10.34,10.35,10.31,10.31,399200.0,7.5004,7.5076,7.4786,7.4786,399200.0
2010-05-14 09:30:00,10.3,10.31,10.26,10.27,162400.0,7.4714,7.4786,7.4424,7.4496,162400.0
2010-05-14 10:00:00,10.26,10.32,10.24,10.3,152000.0,7.4424,7.4859,7.4278,7.4714,152000.0
2010-05-14 10:30:00,10.3,10.31,10.26,10.31,101600.0,7.4714,7.4786,7.4424,7.4786,101600.0
2010-05-14 11:00:00,10.3,10.31,10.24,10.26,88800.0,7.4714,7.4786,7.4278,7.4424,88800.0
2010-05-14 11:30:00,10.26,10.29,10.25,10.25,53600.0,7.4424,7.4641,7.4351,7.4351,53600.0
2010-05-14 12:00:00,10.25,10.26,10.22,10.24,44800.0,7.4351,7.4424,7.4133,7.4278,44800.0
2010-05-14 12:30:00,10.24,10.27,10.22,10.24,40800.0,7.4278,7.4496,7.4133,7.4278,40800.0
2010-05-14 13:00:00,10.24,10.25,10.22,10.23,79200.0,7.4278,7.4351,7.4133,7.4206,79200.0
2010-05-14 13:30:00,10.23,10.24,10.21,10.23,39200.0,7.4206,7.4278,7.4061,7.4206,39200.0
2010-05-14 14:00:00,10.23,10.24,10.19,10.21,74800.0,7.4206,7.4278,7.3916,7.4061,74800.0
2010-05-14 14:30:00,10.21,10.22,10.19,10.2,100400.0,7.4061,7.4133,7.3916,7.3988,100400.0
2010-05-14 15:00:00,10.2,10.22,10.19,10.21,157200.0,7.3988,7.4133,7.3916,7.4061,157200.0
2010-05-14 15:30:00,10.21,10.26,10.21,10.25,623200.0,7.4061,7.4424,7.4061,7.4351,623200.0
2010-05-17 09:30:00,10.24,10.33,10.24,10.33,168000.0,7.4278,7.4931,7.4278,7.4931,168000.0
2010-05-17 10:00:00,10.33,10.37,10.31,10.33,121200.0,7.4931,7.5221,7.4786,7.4931,121200.0
2010-05-17 10:30:00,10.33,10.37,10.33,10.37,228800.0,7.4931,7.5221,7.4931,7.5221,228800.0
2010-05-17 11:00:00,10.37,10.39,10.35,10.36,216000.0,7.5221,7.5367,7.5076,7.5149,216000.0
2010-05-17 11:30:00,10.36,10.36,10.31,10.31,91200.0,7.5149,7.5149,7.4786,7.4786,91200.0
2010-05-17 12:00:00,10.31,10.31,10.26,10.29,236000.0,7.4786,7.4786,7.4424,7.4641,236000.0
2010-05-17 12:30:00,10.29,10.31,10.27,10.29,62000.0,7.4641,7.4786,7.4496,7.4641,62000.0
2010-05-17 13:00:00,10.29,10.34,10.29,10.33,143200.0,7.4641,7.5004,7.4641,7.4931,143200.0
2010-05-17 13:30:00,10.33,10.34,10.31,10.34,116400.0,7.4931,7.5004,7.4786,7.5004,116400.0
2010-05-17 14:00:00,10.34,10.35,10.31,10.32,133200.0,7.5004,7.5076,7.4786,7.4859,133200.0
2010-05-17 14:30:00,10.32,10.36,10.32,10.35,169600.0,7.4859,7.5149,7.4859,7.5076,169600.0
2010-05-17 15:00:00,10.35,10.36,10.31,10.33,263200.0,7.5076,7.5149,7.4786,7.4931,263200.0
2010-05-17 15:30:00,10.33,10.38,10.33,10.37,376000.0,7.4931,7.5294,7.4931,7.5221,376000.0
2010-05-18 09:30:00,10.42,10.55,10.42,10.54,202400.0,7.5584,7.6527,7.5584,7.6455,202400.0
2010-05-18 10:00:00,10.54,10.55,10.49,10.5,152400.0,7.6455,7.6527,7.6092,7.6164,152400.0
2010-05-18 10:30:00,10.5,10.53,10.48,10.48,317600.0,7.6164,7.6382,7.6019,7.6019,317600.0
2010-05-18 11:00:00,10.49,10.52,10.48,10.52,209200.0,7.6092,7.631,7.6019,7.631,209200.0
2010-05-18 11:30:00,10.52,10.52,10.49,10.51,133600.0,7.631,7.631,7.6092,7.6237,133600.0
2010-05-18 12:00:00,10.51,10.52,10.49,10.5,253600.0,7.6237,7.631,7.6092,7.6164,253600.0
2010-05-18 12:30:00,10.5,10.51,10.48,10.49,106800.0,7.6164,7.6237,7.6019,7.6092,106800.0
2010-05-18 13:00:00,10.49,10.52,10.47,10.51,178000.0,7.6092,7.631,7.5947,7.6237,178000.0
2010-05-18 13:30:00,10.51,10.51,10.48,10.48,202000.0,7.6237,7.6237,7.6019,7.6019,202000.0
2010-05-18 14:00:00,10.47,10.5,10.46,10.47,174000.0,7.5947,7.6164,7.5874,7.5947,174000.0
2010-05-18 14:30:00,10.48,10.51,10.47,10.5,368800.0,7.6019,7.6237,7.5947,7.6164,368800.0
2010-05-18 15:00:00,10.5,10.51,10.46,10.46,297600.0,7.6164,7.6237,7.5874,7.5874,297600.0
2010-05-18 15:30:00,10.45,10.49,10.44,10.45,641200.0,7.5802,7.6092,7.5729,7.5802,641200.0
2010-05-19 09:30:00,10.11,10.34,10.11,10.24,667200.0,7.3335,7.5004,7.3335,7.4278,667200.0
2010-05-19 10:00:00,10.24,10.25,10.19,10.21,480800.0,7.4278,7.4351,7.3916,7.4061,480800.0
2010-05-19 10:30:00,10.21,10.21,10.12,10.16,560800.0,7.4061,7.4061,7.3408,7.3698,560800.0
2010-05-19 11:00:00,10.16,10.2,10.12,10.17,507600.0,7.3698,7.3988,7.3408,7.3771,507600.0
2010-05-19 11:30:00,10.17,10.17,10.12,10.15,478000.0,7.3771,7.3771,7.3408,7.3626,478000.0
2010-05-19 12:00:00,10.15,10.17,10.11,10.15,298800.0,7.3626,7.3771,7.3335,7.3626,298800.0
2010-05-19 12:30:00,10.15,10.17,10.1,10.16,176400.0,7.3626,7.3771,7.3263,7.3698,176400.0
2010-05-19 13:00:00,10.16,10.2,10.14,10.2,216000.0,7.3698,7.3988,7.3553,7.3988,216000.0
2010-05-19 13:30:00,10.2,10.23,10.19,10.2,269200.0,7.3988,7.4206,7.3916,7.3988,269200.0
2010-05-19 14:00:00,10.2,10.22,10.18,10.2,369600.0,7.3988,7.4133,7.3843,7.3988,369600.0
2010-05-19 14:30:00,10.2,10.2,10.16,10.18,263200.0,7.3988,7.3988,7.3698,7.3843,263200.0
2010-05-19 15:00:00,10.19,10.19,10.16,10.18,378800.0,7.3916,7.3916,7.3698,7.3843,378800.0
2010-05-19 15:30:00,10.18,10.2,10.14,10.16,1200800.0,7.3843,7.3988,7.3553,7.3698,1200800.0
2010-05-20 09:30:00,10.09,10.12,10.05,10.06,299200.0,7.319,7.3408,7.29,7.2973,299200.0
2010-05-20 10:00:00,10.06,10.09,10.0,10.01,336000.0,7.2973,7.319,7.2538,7.261,336000.0
2010-05-20 10:30:00,10.02,10.07,10.02,10.06,314800.0,7.2683,7.3045,7.2683,7.2973,314800.0
2010-05-20 11:00:00,10.06,10.07,10.03,10.06,304400.0,7.2973,7.3045,7.2755,7.2973,304400.0
2010-05-20 11:30:00,10.06,10.06,10.02,10.03,155600.0,7.2973,7.2973,7.2683,7.2755,155600.0
2010-05-20 12:00:00,10.03,10.07,10.03,10.06,315600.0,7.2755,7.3045,7.2755,7.2973,315600.0
2010-05-20 12:30:00,10.06,10.06,9.97,9.97,391600.0,7.2973,7.2973,7.232,7.232,391600.0
2010-05-20 13:00:00,9.97,10.08,9.97,10.07,499200.0,7.232,7.3118,7.232,7.3045,499200.0
2010-05-20 13:30:00,10.07,10.13,10.07,10.08,317600.0,7.3045,7.3481,7.3045,7.3118,317600.0
2010-05-20 14:00:00,10.08,10.15,10.05,10.12,229200.0,7.3118,7.3626,7.29,7.3408,229200.0
2010-05-20 14:30:00,10.12,10.18,10.11,10.11,365200.0,7.3408,7.3843,7.3335,7.3335,365200.0
2010-05-20 15:00:00,10.11,10.13,10.09,10.11,263600.0,7.3335,7.3481,7.319,7.3335,263600.0
2010-05-20 15:30:00,10.11,10.12,10.04,10.05,729200.0,7.3335,7.3408,7.2828,7.29,729200.0
2010-05-21 09:30:00,9.93,10.02,9.84,9.95,752400.0,7.203,7.2683,7.1377,7.2175,752400.0
2010-05-21 10:00:00,9.95,9.97,9.87,9.9,312000.0,7.2175,7.232,7.1595,7.1812,312000.0
2010-05-21 10:30:00,9.9,9.93,9.87,9.89,244800.0,7.1812,7.203,7.1595,7.174,244800.0
2010-05-21 11:00:00,9.89,9.95,9.89,9.95,298800.0,7.174,7.2175,7.174,7.2175,298800.0
2010-05-21 11:30:00,9.94,10.01,9.93,9.97,170400.0,7.2102,7.261,7.203,7.232,170400.0
2010-05-21 12:00:00,9.97,9.97,9.95,9.97,208800.0,7.232,7.232,7.2175,7.232,208800.0
2010-05-21 12:30:00,9.97,9.99,9.95,9.97,140800.0,7.232,7.2465,7.2175,7.232,140800.0
2010-05-21 13:00:00,9.97,9.99,9.95,9.97,99200.0,7.232,7.2465,7.2175,7.232,99200.0
2010-05-21 13:30:00,9.97,9.98,9.94,9.95,167600.0,7.232,7.2392,7.2102,7.2175,167600.0
2010-05-21 14:00:00,9.95,9.96,9.92,9.94,193600.0,7.2175,7.2247,7.1957,7.2102,193600.0
2010-05-21 14:30:00,9.94,9.96,9.9,9.93,203600.0,7.2102,7.2247,7.1812,7.203,203600.0
2010-05-21 15:00:00,9.93,9.94,9.88,9.9,268400.0,7.203,7.2102,7.1667,7.1812,268400.0
2010-05-21 15:30:00,9.9,9.99,9.88,9.99,1058400.0,7.1812,7.2465,7.1667,7.2465,1058400.0
2010-05-24 09:30:00,9.97,9.97,9.89,9.93,225600.0,7.232,7.232,7.174,7.203,225600.0
2010-05-24 10:00:00,9.94,9.99,9.94,9.98,285600.0,7.2102,7.2465,7.2102,7.2392,285600.0
2010-05-24 10:30:00,9.98,10.07,9.97,10.06,285600.0,7.2392,7.3045,7.232,7.2973,285600.0
2010-05-24 11:00:00,10.06,10.07,10.04,10.05,152400.0,7.2973,7.3045,7.2828,7.29,152400.0
2010-05-24 11:30:00,10.05,10.07,10.04,10.06,138800.0,7.29,7.3045,7.2828,7.2973,138800.0
2010-05-24 12:00:00,10.06,10.08,10.04,10.05,108800.0,7.2973,7.3118,7.2828,7.29,108800.0
2010-05-24 12:30:00,10.05,10.06,10.03,10.06,116000.0,7.29,7.2973,7.2755,7.2973,116000.0
2010-05-24 13:00:00,10.06,10.06,10.03,10.04,88800.0,7.2973,7.2973,7.2755,7.2828,88800.0
2010-05-24 13:30:00,10.04,10.05,10.02,10.04,97600.0,7.2828,7.29,7.2683,7.2828,97600.0
2010-05-24 14:00:00,10.04,10.04,10.03,10.04,93600.0,7.2828,7.2828,7.2755,7.2828,93600.0
2010-05-24 14:30:00,10.04,10.06,10.02,10.03,98400.0,7.2828,7.2973,7.2683,7.2755,98400.0
2010-05-24 15:00:00,10.03,10.03,10.0,10.03,155200.0,7.2755,7.2755,7.2538,7.2755,155200.0
2010-05-24 15:30:00,10.03,10.04,9.97,9.98,493600.0,7.2755,7.2828,7.232,7.2392,493600.0
2010-05-25 09:30:00,9.84,9.88,9.73,9.8,310800.0,7.1377,7.1667,7.0579,7.1087,310800.0
2010-05-25 10:00:00,9.8,9.83,9.79,9.8,150000.0,7.1087,7.1304,7.1014,7.1087,150000.0
2010-05-25 10:30:00,9.8,9.81,9.79,9.81,202400.0,7.1087,7.1159,7.1014,7.1159,202400.0
2010-05-25 11:00:00,9.81,9.84,9.8,9.81,160400.0,7.1159,7.1377,7.1087,7.1159,160400.0
2010-05-25 11:30:00,9.81,9.81,9.8,9.81,91600.0,7.1159,7.1159,7.1087,7.1159,91600.0
2010-05-25 12:00:00,9.81,9.82,9.8,9.8,125600.0,7.1159,7.1232,7.1087,7.1087,125600.0
2010-05-25 12:30:00,9.8,9.81,9.77,9.78,116800.0,7.1087,7.1159,7.0869,7.0942,116800.0
2010-05-25 13:00:00,9.79,9.8,9.78,9.79,90800.0,7.1014,7.1087,7.0942,7.1014,90800.0
2010-05-25 13:30:00,9.79,9.79,9.78,9.78,128000.0,7.1014,7.1014,7.0942,7.0942,128000.0
2010-05-25 14:00:00,9.78,9.8,9.77,9.8,148800.0,7.0942,7.1087,7.0869,7.1087,148800.0
2010-05-25 14:30:00,9.8,9.84,9.79,9.82,250400.0,7.1087,7.1377,7.1014,7.1232,250400.0
2010-05-25 15:00:00,9.82,9.86,9.81,9.86,381600.0,7.1232,7.1522,7.1159,7.1522,381600.0
2010-05-25 15:30:00,9.85,9.88,9.85,9.87,984000.0,7.1449,7.1667,7.1449,7.1595,984000.0
2010-05-26 09:30:00,9.99,10.02,9.94,10.02,283200.0,7.2465,7.2683,7.2102,7.2683,283200.0
2010-05-26 10:00:00,10.01,10.03,10.0,10.02,262800.0,7.261,7.2755,7.2538,7.2683,262800.0
2010-05-26 10:30:00,10.02,10.03,10.01,10.01,305600.0,7.2683,7.2755,7.261,7.261,305600.0
2010-05-26 11:00:00,10.01,10.03,9.99,9.99,337600.0,7.261,7.2755,7.2465,7.2465,337600.0
2010-05-26 11:30:00,9.98,10.02,9.97,10.01,263200.0,7.2392,7.2683,7.232,7.261,263200.0
2010-05-26 12:00:00,10.0,10.01,9.98,9.99,115600.0,7.2538,7.261,7.2392,7.2465,115600.0
2010-05-26 12:30:00,9.99,10.01,9.99,10.0,114800.0,7.2465,7.261,7.2465,7.2538,114800.0
2010-05-26 13:00:00,10.0,10.02,9.99,10.01,88800.0,7.2538,7.2683,7.2465,7.261,88800.0
2010-05-26 13:30:00,10.01,10.04,10.0,10.02,106400.0,7.261,7.2828,7.2538,7.2683,106400.0
2010-05-26 14:00:00,10.02,10.05,10.01,10.05,222400.0,7.2683,7.29,7.261,7.29,222400.0
2010-05-26 14:30:00,10.05,10.05,9.99,10.0,267200.0,7.29,7.29,7.2465,7.2538,267200.0
2010-05-26 15:00:00,10.01,10.03,9.94,9.96,273600.0,7.261,7.2755,7.2102,7.2247,273600.0
2010-05-26 15:30:00,9.95,9.97,9.92,9.92,781600.0,7.2175,7.232,7.1957,7.1957,781600.0
2010-05-27 09:30:00,10.02,10.02,9.96,9.97,170400.0,7.2683,7.2683,7.2247,7.232,170400.0
2010-05-27 10:00:00,9.97,9.97,9.94,9.96,150000.0,7.232,7.232,7.2102,7.2247,150000.0
2010-05-27 10:30:00,9.96,9.98,9.92,9.93,278000.0,7.2247,7.2392,7.1957,7.203,278000.0
2010-05-27 11:00:00,9.92,9.95,9.9,9.94,169600.0,7.1957,7.2175,7.1812,7.2102,169600.0
2010-05-27 11:30:00,9.95,9.96,9.92,9.96,95200.0,7.2175,7.2247,7.1957,7.2247,95200.0
2010-05-27 12:00:00,9.96,9.96,9.92,9.93,172800.0,7.2247,7.2247,7.1957,7.203,172800.0
2010-05-27 12:30:00,9.93,9.94,9.92,9.93,148400.0,7.203,7.2102,7.1957,7.203,148400.0
2010-05-27 13:00:00,9.93,9.94,9.91,9.94,116400.0,7.203,7.2102,7.1885,7.2102,116400.0
2010-05-27 13:30:00,9.94,9.95,9.93,9.94,157600.0,7.2102,7.2175,7.203,7.2102,157600.0
2010-05-27 14:00:00,9.95,9.98,9.95,9.97,224800.0,7.2175,7.2392,7.2175,7.232,224800.0
2010-05-27 14:30:00,9.97,9.97,9.93,9.93,242000.0,7.232,7.232,7.203,7.203,242000.0
2010-05-27 15:00:00,9.93,9.94,9.9,9.91,436400.0,7.203,7.2102,7.1812,7.1885,436400.0
2010-05-27 15:30:00,9.91,9.98,9.91,9.98,1115600.0,7.1885,7.2392,7.1885,7.2392,1115600.0
2010-05-28 09:30:00,10.0,10.04,9.97,10.01,223200.0,7.2538,7.2828,7.232,7.261,223200.0
2010-05-28 10:00:00,10.02,10.04,10.0,10.01,187600.0,7.2683,7.2828,7.2538,7.261,187600.0
2010-05-28 10:30:00,10.01,10.04,9.99,10.01,187600.0,7.261,7.2828,7.2465,7.261,187600.0
2010-05-28 11:00:00,10.01,10.02,9.99,10.01,268000.0,7.261,7.2683,7.2465,7.261,268000.0
2010-05-28 11:30:00,10.01,10.03,10.0,10.02,187200.0,7.261,7.2755,7.2538,7.2683,187200.0
2010-05-28 12:00:00,10.02,10.03,10.0,10.01,228400.0,7.2683,7.2755,7.2538,7.261,228400.0
2010-05-28 12:30:00,10.01,10.01,9.95,9.97,204400.0,7.261,7.261,7.2175,7.232,204400.0
2010-05-28 13:00:00,9.97,9.99,9.96,9.97,110800.0,7.232,7.2465,7.2247,7.232,110800.0
2010-05-28 13:30:00,9.98,9.98,9.93,9.94,100000.0,7.2392,7.2392,7.203,7.2102,100000.0
2010-05-28 14:00:00,9.94,9.96,9.92,9.96,170000.0,7.2102,7.2247,7.1957,7.2247,170000.0
2010-05-28 14:30:00,9.96,10.0,9.95,9.98,225600.0,7.2247,7.2538,7.2175,7.2392,225600.0
2010-05-28 15:00:00,9.98,10.01,9.97,9.99,142400.0,7.2392,7.261,7.232,7.2465,142400.0
2010-05-28 15:30:00,9.99,10.01,9.94,9.95,630400.0,7.2465,7.261,7.2102,7.2175,630400.0
2010-06-01 09:30:00,9.9,9.92,9.84,9.9,153600.0,7.1812,7.1957,7.1377,7.1812,153600.0
2010-06-01 10:00:00,9.9,10.01,9.9,10.01,118000.0,7.1812,7.261,7.1812,7.261,118000.0
2010-06-01 10:30:00,10.01,10.03,10.01,10.03,128000.0,7.261,7.2755,7.261,7.2755,128000.0
2010-06-01 11:00:00,10.03,10.06,10.02,10.05,132000.0,7.2755,7.2973,7.2683,7.29,132000.0
2010-06-01 11:30:00,10.05,10.05,10.03,10.03,83600.0,7.29,7.29,7.2755,7.2755,83600.0
2010-06-01 12:00:00,10.03,10.04,10.01,10.01,158400.0,7.2755,7.2828,7.261,7.261,158400.0
2010-06-01 12:30:00,10.01,10.03,10.0,10.0,86000.0,7.261,7.2755,7.2538,7.2538,86000.0
2010-06-01 13:00:00,10.0,10.05,10.0,10.04,62000.0,7.2538,7.29,7.2538,7.2828,62000.0
2010-06-01 13:30:00,10.04,10.06,10.04,10.05,94800.0,7.2828,7.2973,7.2828,7.29,94800.0
2010-06-01 14:00:00,10.04,10.07,10.02,10.07,252000.0,7.2828,7.3045,7.2683,7.3045,252000.0
2010-06-01 14:30:00,10.07,10.11,10.07,10.09,227200.0,7.3045,7.3335,7.3045,7.319,227200.0
2010-06-01 15:00:00,10.09,10.12,10.07,10.09,304800.0,7.319,7.3408,7.3045,7.319,304800.0
2010-06-01 15:30:00,10.09,10.11,10.02,10.02,840000.0,7.319,7.3335,7.2683,7.2683,840000.0
2010-06-02 09:30:00,10.0,10.05,9.98,10.04,186800.0,7.2538,7.29,7.2392,7.2828,186800.0
2010-06-02 10:00:00,10.04,10.08,10.03,10.07,162800.0,7.2828,7.3118,7.2755,7.3045,162800.0
2010-06-02 10:30:00,10.07,10.08,10.06,10.07,148000.0,7.3045,7.3118,7.2973,7.3045,148000.0
2010-06-02 11:00:00,10.06,10.07,10.05,10.05,190000.0,7.2973,7.3045,7.29,7.29,190000.0
2010-06-02 11:30:00,10.05,10.06,10.03,10.06,151200.0,7.29,7.2973,7.2755,7.2973,151200.0
2010-06-02 12:00:00,10.06,10.06,10.05,10.05,105200.0,7.2973,7.2973,7.29,7.29,105200.0
2010-06-02 12:30:00,10.05,10.06,10.05,10.05,114400.0,7.29,7.2973,7.29,7.29,114400.0
2010-06-02 13:00:00,10.05,10.06,10.04,10.05,122800.0,7.29,7.2973,7.2828,7.29,122800.0
2010-06-02 13:30:00,10.05,10.06,10.04,10.05,105600.0,7.29,7.2973,7.2828,7.29,105600.0
2010-06-02 14:00:00,10.05,10.06,10.04,10.05,182400.0,7.29,7.2973,7.2828,7.29,182400.0
2010-06-02 14:30:00,10.05,10.1,10.05,10.09,202000.0,7.29,7.3263,7.29,7.319,202000.0
2010-06-02 15:00:00,10.09,10.17,10.09,10.17,416000.0,7.319,7.3771,7.319,7.3771,416000.0
2010-06-02 15:30:00,10.17,10.2,10.14,10.2,696000.0,7.3771,7.3988,7.3553,7.3988,696000.0
2010-06-03 09:30:00,10.24,10.27,10.2,10.27,123200.0,7.4278,7.4496,7.3988,7.4496,123200.0
2010-06-03 10:00:00,10.27,10.28,10.24,10.25,172000.0,7.4496,7.4569,7.4278,7.4351,172000.0
2010-06-03 10:30:00,10.24,10.28,10.23,10.28,119200.0,7.4278,7.4569,7.4206,7.4569,119200.0
2010-06-03 11:00:00,10.28,10.29,10.27,10.28,139200.0,7.4569,7.4641,7.4496,7.4569,139200.0
2010-06-03 11:30:00,10.28,10.3,10.28,10.29,102400.0,7.4569,7.4714,7.4569,7.4641,102400.0
2010-06-03 12:00:00,10.29,10.3,10.24,10.26,258800.0,7.4641,7.4714,7.4278,7.4424,258800.0
2010-06-03 12:30:00,10.26,10.27,10.25,10.26,70400.0,7.4424,7.4496,7.4351,7.4424,70400.0
2010-06-03 13:00:00,10.26,10.27,10.24,10.25,104000.0,7.4424,7.4496,7.4278,7.4351,104000.0
2010-06-03 13:30:00,10.26,10.26,10.24,10.25,135600.0,7.4424,7.4424,7.4278,7.4351,135600.0
2010-06-03 14:00:00,10.25,10.28,10.24,10.26,215200.0,7.4351,7.4569,7.4278,7.4424,215200.0
2010-06-03 14:30:00,10.26,10.29,10.26,10.29,124400.0,7.4424,7.4641,7.4424,7.4641,124400.0
2010-06-03 15:00:00,10.29,10.3,10.27,10.29,182400.0,7.4641,7.4714,7.4496,7.4641,182400.0
2010-06-03 15:30:00,10.29,10.31,10.28,10.3,569600.0,7.4641,7.4786,7.4569,7.4714,569600.0
2010-06-04 09:30:00,10.19,10.21,10.12,10.17,108800.0,7.3916,7.4061,7.3408,7.3771,108800.0
2010-06-04 10:00:00,10.17,10.17,10.11,10.15,206800.0,7.3771,7.3771,7.3335,7.3626,206800.0
2010-06-04 10:30:00,10.15,10.18,10.15,10.18,98000.0,7.3626,7.3843,7.3626,7.3843,98000.0
2010-06-04 11:00:00,10.18,10.2,10.17,10.17,103200.0,7.3843,7.3988,7.3771,7.3771,103200.0
2010-06-04 11:30:00,10.17,10.22,10.16,10.2,226800.0,7.3771,7.4133,7.3698,7.3988,226800.0
2010-06-04 12:00:00,10.2,10.22,10.17,10.22,122000.0,7.3988,7.4133,7.3771,7.4133,122000.0
2010-06-04 12:30:00,10.21,10.24,10.21,10.22,92800.0,7.4061,7.4278,7.4061,7.4133,92800.0
2010-06-04 13:00:00,10.22,10.23,10.2,10.22,104000.0,7.4133,7.4206,7.3988,7.4133,104000.0
2010-06-04 13:30:00,10.22,10.23,10.19,10.2,174800.0,7.4133,7.4206,7.3916,7.3988,174800.0
2010-06-04 14:00:00,10.21,10.22,10.17,10.18,185600.0,7.4061,7.4133,7.3771,7.3843,185600.0
2010-06-04 14:30:00,10.18,10.19,10.12,10.14,338400.0,7.3843,7.3916,7.3408,7.3553,338400.0
2010-06-04 15:00:00,10.15,10.18,10.13,10.13,312800.0,7.3626,7.3843,7.3481,7.3481,312800.0
2010-06-04 15:30:00,10.13,10.15,10.09,10.12,660800.0,7.3481,7.3626,7.319,7.3408,660800.0
2010-06-07 09:30:00,10.13,10.15,10.08,10.12,110400.0,7.3481,7.3626,7.3118,7.3408,110400.0
2010-06-07 10:00:00,10.12,10.15,10.11,10.12,96000.0,7.3408,7.3626,7.3335,7.3408,96000.0
2010-06-07 10:30:00,10.12,10.12,10.05,10.08,406400.0,7.3408,7.3408,7.29,7.3118,406400.0
2010-06-07 11:00:00,10.08,10.16,10.08,10.15,136800.0,7.3118,7.3698,7.3118,7.3626,136800.0
2010-06-07 11:30:00,10.16,10.19,10.15,10.19,148400.0,7.3698,7.3916,7.3626,7.3916,148400.0
2010-06-07 12:00:00,10.19,10.22,10.19,10.19,71200.0,7.3916,7.4133,7.3916,7.3916,71200.0
2010-06-07 12:30:00,10.19,10.2,10.18,10.2,36400.0,7.3916,7.3988,7.3843,7.3988,36400.0
2010-06-07 13:00:00,10.2,10.21,10.18,10.2,45600.0,7.3988,7.4061,7.3843,7.3988,45600.0
2010-06-07 13:30:00,10.2,10.21,10.17,10.17,63600.0,7.3988,7.4061,7.3771,7.3771,63600.0
2010-06-07 14:00:00,10.17,10.18,10.15,10.17,59200.0,7.3771,7.3843,7.3626,7.3771,59200.0
2010-06-07 14:30:00,10.17,10.18,10.12,10.12,404800.0,7.3771,7.3843,7.3408,7.3408,404800.0
2010-06-07 15:00:00,10.13,10.16,10.12,10.12,409200.0,7.3481,7.3698,7.3408,7.3408,409200.0
2010-06-07 15:30:00,10.12,10.14,10.1,10.1,520800.0,7.3408,7.3553,7.3263,7.3263,520800.0
2010-06-08 09:30:00,10.09,10.15,10.07,10.09,91200.0,7.319,7.3626,7.3045,7.319,91200.0
2010-06-08 10:00:00,10.09,10.13,10.09,10.12,89600.0,7.319,7.3481,7.319,7.3408,89600.0
2010-06-08 10:30:00,10.12,10.14,10.11,10.13,129600.0,7.3408,7.3553,7.3335,7.3481,129600.0
2010-06-08 11:00:00,10.13,10.14,10.09,10.13,593600.0,7.3481,7.3553,7.319,7.3481,593600.0
2010-06-08 11:30:00,10.13,10.18,10.13,10.17,132000.0,7.3481,7.3843,7.3481,7.3771,132000.0
2010-06-08 12:00:00,10.17,10.18,10.15,10.15,372400.0,7.3771,7.3843,7.3626,7.3626,372400.0
2010-06-08 12:30:00,10.15,10.18,10.15,10.18,91600.0,7.3626,7.3843,7.3626,7.3843,91600.0
2010-06-08 13:00:00,10.18,10.18,10.15,10.15,78000.0,7.3843,7.3843,7.3626,7.3626,78000.0
2010-06-08 13:30:00,10.15,10.15,10.1,10.12,129200.0,7.3626,7.3626,7.3263,7.3408,129200.0
2010-06-08 14:00:00,10.12,10.18,10.12,10.16,172800.0,7.3408,7.3843,7.3408,7.3698,172800.0
2010-06-08 14:30:00,10.16,10.18,10.14,10.15,225200.0,7.3698,7.3843,7.3553,7.3626,225200.0
2010-06-08 15:00:00,10.15,10.18,10.13,10.18,216000.0,7.3626,7.3843,7.3481,7.3843,216000.0
2010-06-08 15:30:00,10.19,10.22,10.18,10.21,714400.0,7.3916,7.4133,7.3843,7.4061,714400.0
2010-06-09 09:30:00,10.23,10.25,10.15,10.17,234000.0,7.4206,7.4351,7.3626,7.3771,234000.0
2010-06-09 10:00:00,10.17,10.22,10.16,10.22,106000.0,7.3771,7.4133,7.3698,7.4133,106000.0
2010-06-09 10:30:00,10.22,10.22,10.19,10.22,88800.0,7.4133,7.4133,7.3916,7.4133,88800.0
2010-06-09 11:00:00,10.22,10.25,10.21,10.24,78000.0,7.4133,7.4351,7.4061,7.4278,78000.0
2010-06-09 11:30:00,10.25,10.26,10.24,10.24,43600.0,7.4351,7.4424,7.4278,7.4278,43600.0
2010-06-09 12:00:00,10.25,10.27,10.24,10.27,88800.0,7.4351,7.4496,7.4278,7.4496,88800.0
2010-06-09 12:30:00,10.27,10.28,10.26,10.27,98000.0,7.4496,7.4569,7.4424,7.4496,98000.0
2010-06-09 13:00:00,10.27,10.28,10.26,10.27,102000.0,7.4496,7.4569,7.4424,7.4496,102000.0
2010-06-09 13:30:00,10.27,10.28,10.24,10.25,135200.0,7.4496,7.4569,7.4278,7.4351,135200.0
2010-06-09 14:00:00,10.25,10.26,10.22,10.26,188000.0,7.4351,7.4424,7.4133,7.4424,188000.0
2010-06-09 14:30:00,10.25,10.27,10.22,10.22,351200.0,7.4351,7.4496,7.4133,7.4133,351200.0
2010-06-09 15:00:00,10.22,10.23,10.19,10.22,250000.0,7.4133,7.4206,7.3916,7.4133,250000.0
2010-06-09 15:30:00,10.22,10.24,10.19,10.22,399200.0,7.4133,7.4278,7.3916,7.4133,399200.0
2010-06-10 09:30:00,10.32,10.4,10.3,10.4,140000.0,7.4859,7.5439,7.4714,7.5439,140000.0
2010-06-10 10:00:00,10.41,10.42,10.36,10.37,167600.0,7.5512,7.5584,7.5149,7.5221,167600.0
2010-06-10 10:30:00,10.38,10.4,10.36,10.37,162000.0,7.5294,7.5439,7.5149,7.5221,162000.0
2010-06-10 11:00:00,10.37,10.38,10.35,10.35,68800.0,7.5221,7.5294,7.5076,7.5076,68800.0
2010-06-10 11:30:00,10.36,10.36,10.34,10.36,153200.0,7.5149,7.5149,7.5004,7.5149,153200.0
2010-06-10 12:00:00,10.36,10.36,10.33,10.36,48800.0,7.5149,7.5149,7.4931,7.5149,48800.0
2010-06-10 12:30:00,10.36,10.36,10.34,10.35,75600.0,7.5149,7.5149,7.5004,7.5076,75600.0
2010-06-10 13:00:00,10.35,10.36,10.33,10.35,53200.0,7.5076,7.5149,7.4931,7.5076,53200.0
2010-06-10 13:30:00,10.35,10.37,10.35,10.36,46000.0,7.5076,7.5221,7.5076,7.5149,46000.0
2010-06-10 14:00:00,10.36,10.36,10.34,10.34,41600.0,7.5149,7.5149,7.5004,7.5004,41600.0
2010-06-10 14:30:00,10.34,10.37,10.34,10.35,68800.0,7.5004,7.5221,7.5004,7.5076,68800.0
2010-06-10 15:00:00,10.35,10.37,10.34,10.37,136000.0,7.5076,7.5221,7.5004,7.5221,136000.0
2010-06-10 15:30:00,10.37,10.4,10.37,10.4,450000.0,7.5221,7.5439,7.5221,7.5439,450000.0
2010-06-11 09:30:00,10.32,10.36,10.29,10.31,82000.0,7.4859,7.5149,7.4641,7.4786,82000.0
2010-06-11 10:00:00,10.31,10.34,10.29,10.31,87600.0,7.4786,7.5004,7.4641,7.4786,87600.0
2010-06-11 10:30:00,10.31,10.32,10.31,10.32,70800.0,7.4786,7.4859,7.4786,7.4859,70800.0
2010-06-11 11:00:00,10.32,10.33,10.3,10.32,103600.0,7.4859,7.4931,7.4714,7.4859,103600.0
2010-06-11 11:30:00,10.32,10.32,10.28,10.3,111600.0,7.4859,7.4859,7.4569,7.4714,111600.0
2010-06-11 12:00:00,10.3,10.31,10.3,10.3,94400.0,7.4714,7.4786,7.4714,7.4714,94400.0
2010-06-11 12:30:00,10.3,10.32,10.29,10.31,52400.0,7.4714,7.4859,7.4641,7.4786,52400.0
2010-06-11 13:00:00,10.31,10.33,10.31,10.31,43600.0,7.4786,7.4931,7.4786,7.4786,43600.0
2010-06-11 13:30:00,10.31,10.32,10.3,10.31,44800.0,7.4786,7.4859,7.4714,7.4786,44800.0
2010-06-11 14:00:00,10.31,10.31,10.29,10.29,45600.0,7.4786,7.4786,7.4641,7.4641,45600.0
2010-06-11 14:30:00,10.29,10.31,10.29,10.31,70400.0,7.4641,7.4786,7.4641,7.4786,70400.0
2010-06-11 15:00:00,10.31,10.31,10.3,10.31,116800.0,7.4786,7.4786,7.4714,7.4786,116800.0
2010-06-11 15:30:00,10.31,10.38,10.31,10.38,534800.0,7.4786,7.5294,7.4786,7.5294,534800.0
2010-06-14 09:30:00,10.43,10.43,10.35,10.4,164400.0,7.5657,7.5657,7.5076,7.5439,164400.0
2010-06-14 10:00:00,10.41,10.42,10.38,10.42,234400.0,7.5512,7.5584,7.5294,7.5584,234400.0
2010-06-14 10:30:00,10.43,10.45,10.42,10.45,95200.0,7.5657,7.5802,7.5584,7.5802,95200.0
2010-06-14 11:00:00,10.45,10.46,10.44,10.44,53600.0,7.5802,7.5874,7.5729,7.5729,53600.0
2010-06-14 11:30:00,10.44,10.44,10.42,10.43,54400.0,7.5729,7.5729,7.5584,7.5657,54400.0
2010-06-14 12:00:00,10.42,10.45,10.42,10.45,62800.0,7.5584,7.5802,7.5584,7.5802,62800.0
2010-06-14 12:30:00,10.45,10.46,10.43,10.43,89600.0,7.5802,7.5874,7.5657,7.5657,89600.0
2010-06-14 13:00:00,10.42,10.45,10.42,10.44,151600.0,7.5584,7.5802,7.5584,7.5729,151600.0
2010-06-14 13:30:00,10.44,10.45,10.44,10.44,66800.0,7.5729,7.5802,7.5729,7.5729,66800.0
2010-06-14 14:00:00,10.44,10.45,10.43,10.44,217600.0,7.5729,7.5802,7.5657,7.5729,217600.0
2010-06-14 14:30:00,10.44,10.46,10.43,10.45,280400.0,7.5729,7.5874,7.5657,7.5802,280400.0
2010-06-14 15:00:00,10.45,10.46,10.44,10.44,171200.0,7.5802,7.5874,7.5729,7.5729,171200.0
2010-06-14 15:30:00,10.44,10.45,10.43,10.45,404000.0,7.5729,7.5802,7.5657,7.5802,404000.0
2010-06-15 09:30:00,10.47,10.49,10.42,10.44,198000.0,7.5947,7.6092,7.5584,7.5729,198000.0
2010-06-15 10:00:00,10.43,10.44,10.4,10.42,74800.0,7.5657,7.5729,7.5439,7.5584,74800.0
2010-06-15 10:30:00,10.42,10.44,10.41,10.43,128400.0,7.5584,7.5729,7.5512,7.5657,128400.0
2010-06-15 11:00:00,10.43,10.43,10.4,10.41,137200.0,7.5657,7.5657,7.5439,7.5512,137200.0
2010-06-15 11:30:00,10.41,10.45,10.4,10.44,142000.0,7.5512,7.5802,7.5439,7.5729,142000.0
2010-06-15 12:00:00,10.45,10.46,10.45,10.46,38400.0,7.5802,7.5874,7.5802,7.5874,38400.0
2010-06-15 12:30:00,10.46,10.47,10.46,10.47,106000.0,7.5874,7.5947,7.5874,7.5947,106000.0
2010-06-15 13:00:00,10.47,10.5,10.46,10.49,130000.0,7.5947,7.6164,7.5874,7.6092,130000.0
2010-06-15 13:30:00,10.49,10.5,10.49,10.5,86800.0,7.6092,7.6164,7.6092,7.6164,86800.0
2010-06-15 14:00:00,10.5,10.52,10.49,10.52,156800.0,7.6164,7.631,7.6092,7.631,156800.0
2010-06-15 14:30:00,10.52,10.53,10.52,10.52,108400.0,7.631,7.6382,7.631,7.631,108400.0
2010-06-15 15:00:00,10.52,10.52,10.49,10.5,181600.0,7.631,7.631,7.6092,7.6164,181600.0
2010-06-15 15:30:00,10.5,10.55,10.49,10.54,366400.0,7.6164,7.6527,7.6092,7.6455,366400.0
2010-06-16 09:30:00,10.51,10.51,10.42,10.43,183600.0,7.6237,7.6237,7.5584,7.5657,183600.0
2010-06-16 10:00:00,10.43,10.44,10.41,10.41,172800.0,7.5657,7.5729,7.5512,7.5512,172800.0
2010-06-16 10:30:00,10.41,10.41,10.39,10.4,190800.0,7.5512,7.5512,7.5367,7.5439,190800.0
2010-06-16 11:00:00,10.4,10.4,10.37,10.37,216400.0,7.5439,7.5439,7.5221,7.5221,216400.0
2010-06-16 11:30:00,10.38,10.39,10.38,10.39,57200.0,7.5294,7.5367,7.5294,7.5367,57200.0
2010-06-16 12:00:00,10.39,10.43,10.39,10.42,70800.0,7.5367,7.5657,7.5367,7.5584,70800.0
2010-06-16 12:30:00,10.43,10.43,10.41,10.41,78800.0,7.5657,7.5657,7.5512,7.5512,78800.0
2010-06-16 13:00:00,10.41,10.41,10.4,10.41,76800.0,7.5512,7.5512,7.5439,7.5512,76800.0
2010-06-16 13:30:00,10.41,10.44,10.41,10.44,86800.0,7.5512,7.5729,7.5512,7.5729,86800.0
2010-06-16 14:00:00,10.44,10.46,10.44,10.46,80400.0,7.5729,7.5874,7.5729,7.5874,80400.0
2010-06-16 14:30:00,10.46,10.47,10.45,10.46,108800.0,7.5874,7.5947,7.5802,7.5874,108800.0
2010-06-16 15:00:00,10.46,10.46,10.43,10.43,152400.0,7.5874,7.5874,7.5657,7.5657,152400.0
2010-06-16 15:30:00,10.43,10.46,10.43,10.46,272000.0,7.5657,7.5874,7.5657,7.5874,272000.0
2010-06-17 09:30:00,10.45,10.53,10.45,10.49,77200.0,7.5802,7.6382,7.5802,7.6092,77200.0
2010-06-17 10:00:00,10.49,10.52,10.45,10.52,212800.0,7.6092,7.631,7.5802,7.631,212800.0
2010-06-17 10:30:00,10.52,10.53,10.5,10.51,102400.0,7.631,7.6382,7.6164,7.6237,102400.0
2010-06-17 11:00:00,10.51,10.54,10.5,10.54,142000.0,7.6237,7.6455,7.6164,7.6455,142000.0
2010-06-17 11:30:00,10.54,10.54,10.53,10.53,90400.0,7.6455,7.6455,7.6382,7.6382,90400.0
2010-06-17 12:00:00,10.53,10.56,10.53,10.54,62400.0,7.6382,7.66,7.6382,7.6455,62400.0
2010-06-17 12:30:00,10.55,10.58,10.55,10.56,160000.0,7.6527,7.6745,7.6527,7.66,160000.0
2010-06-17 13:00:00,10.56,10.6,10.56,10.59,142000.0,7.66,7.689,7.66,7.6817,142000.0
2010-06-17 13:30:00,10.59,10.59,10.57,10.59,87600.0,7.6817,7.6817,7.6672,7.6817,87600.0
2010-06-17 14:00:00,10.59,10.6,10.59,10.59,80400.0,7.6817,7.689,7.6817,7.6817,80400.0
2010-06-17 14:30:00,10.59,10.6,10.57,10.59,61600.0,7.6817,7.689,7.6672,7.6817,61600.0
2010-06-17 15:00:00,10.58,10.59,10.56,10.57,140000.0,7.6745,7.6817,7.66,7.6672,140000.0
2010-06-17 15:30:00,10.57,10.67,10.57,10.65,790400.0,7.6672,7.7398,7.6672,7.7252,790400.0
2010-06-18 09:30:00,10.7,10.7,10.6,10.6,442400.0,7.7615,7.7615,7.689,7.689,442400.0
2010-06-18 10:00:00,10.6,10.62,10.59,10.61,74400.0,7.689,7.7035,7.6817,7.6962,74400.0
2010-06-18 10:30:00,10.61,10.61,10.59,10.6,75200.0,7.6962,7.6962,7.6817,7.689,75200.0
2010-06-18 11:00:00,10.6,10.6,10.57,10.58,76000.0,7.689,7.689,7.6672,7.6745,76000.0
2010-06-18 11:30:00,10.58,10.58,10.56,10.56,77600.0,7.6745,7.6745,7.66,7.66,77600.0
2010-06-18 12:00:00,10.56,10.58,10.56,10.57,56000.0,7.66,7.6745,7.66,7.6672,56000.0
2010-06-18 12:30:00,10.57,10.57,10.56,10.56,53600.0,7.6672,7.6672,7.66,7.66,53600.0
2010-06-18 13:00:00,10.56,10.58,10.56,10.58,87600.0,7.66,7.6745,7.66,7.6745,87600.0
2010-06-18 13:30:00,10.58,10.58,10.56,10.56,87600.0,7.6745,7.6745,7.66,7.66,87600.0
2010-06-18 14:00:00,10.56,10.57,10.56,10.57,74000.0,7.66,7.6672,7.66,7.6672,74000.0
2010-06-18 14:30:00,10.57,10.58,10.57,10.58,73200.0,7.6672,7.6745,7.6672,7.6745,73200.0
2010-06-18 15:00:00,10.57,10.58,10.55,10.56,125200.0,7.6672,7.6745,7.6527,7.66,125200.0
2010-06-18 15:30:00,10.56,10.56,10.52,10.54,407200.0,7.66,7.66,7.631,7.6455,407200.0
2010-06-21 09:30:00,10.62,10.62,10.52,10.54,83600.0,7.7035,7.7035,7.631,7.6455,83600.0
2010-06-21 10:00:00,10.54,10.55,10.5,10.51,69200.0,7.6455,7.6527,7.6164,7.6237,69200.0
2010-06-21 10:30:00,10.5,10.51,10.49,10.51,67200.0,7.6164,7.6237,7.6092,7.6237,67200.0
2010-06-21 11:00:00,10.51,10.52,10.51,10.52,74800.0,7.6237,7.631,7.6237,7.631,74800.0
2010-06-21 11:30:00,10.52,10.52,10.49,10.49,64400.0,7.631,7.631,7.6092,7.6092,64400.0
2010-06-21 12:00:00,10.49,10.49,10.46,10.47,60400.0,7.6092,7.6092,7.5874,7.5947,60400.0
2010-06-21 12:30:00,10.47,10.47,10.46,10.47,63200.0,7.5947,7.5947,7.5874,7.5947,63200.0
2010-06-21 13:00:00,10.47,10.48,10.47,10.47,30400.0,7.5947,7.6019,7.5947,7.5947,30400.0
2010-06-21 13:30:00,10.47,10.47,10.46,10.47,52800.0,7.5947,7.5947,7.5874,7.5947,52800.0
2010-06-21 14:00:00,10.47,10.49,10.47,10.48,58400.0,7.5947,7.6092,7.5947,7.6019,58400.0
2010-06-21 14:30:00,10.49,10.49,10.48,10.49,56800.0,7.6092,7.6092,7.6019,7.6092,56800.0
2010-06-21 15:00:00,10.49,10.49,10.44,10.44,140400.0,7.6092,7.6092,7.5729,7.5729,140400.0
2010-06-21 15:30:00,10.44,10.47,10.44,10.47,270800.0,7.5729,7.5947,7.5729,7.5947,270800.0
2010-06-22 09:30:00,10.47,10.55,10.47,10.53,103200.0,7.5947,7.6527,7.5947,7.6382,103200.0
2010-06-22 10:00:00,10.52,10.52,10.5,10.5,37600.0,7.631,7.631,7.6164,7.6164,37600.0
2010-06-22 10:30:00,10.5,10.53,10.49,10.52,71200.0,7.6164,7.6382,7.6092,7.631,71200.0
2010-06-22 11:00:00,10.52,10.54,10.52,10.52,43600.0,7.631,7.6455,7.631,7.631,43600.0
2010-06-22 11:30:00,10.52,10.56,10.52,10.54,65600.0,7.631,7.66,7.631,7.6455,65600.0
2010-06-22 12:00:00,10.54,10.54,10.52,10.52,33600.0,7.6455,7.6455,7.631,7.631,33600.0
2010-06-22 12:30:00,10.52,10.52,10.5,10.52,94800.0,7.631,7.631,7.6164,7.631,94800.0
2010-06-22 13:00:00,10.52,10.53,10.51,10.51,33600.0,7.631,7.6382,7.6237,7.6237,33600.0
2010-06-22 13:30:00,10.51,10.53,10.5,10.52,40400.0,7.6237,7.6382,7.6164,7.631,40400.0
2010-06-22 14:00:00,10.52,10.52,10.49,10.49,53200.0,7.631,7.631,7.6092,7.6092,53200.0
2010-06-22 14:30:00,10.49,10.5,10.43,10.44,83200.0,7.6092,7.6164,7.5657,7.5729,83200.0
2010-06-22 15:00:00,10.44,10.46,10.42,10.42,82000.0,7.5729,7.5874,7.5584,7.5584,82000.0
2010-06-22 15:30:00,10.42,10.43,10.39,10.4,291600.0,7.5584,7.5657,7.5367,7.5439,291600.0
2010-06-23 09:30:00,10.36,10.47,10.36,10.47,199200.0,7.5149,7.5947,7.5149,7.5947,199200.0
2010-06-23 10:00:00,10.46,10.48,10.4,10.47,224000.0,7.5874,7.6019,7.5439,7.5947,224000.0
2010-06-23 10:30:00,10.47,10.48,10.46,10.46,120400.0,7.5947,7.6019,7.5874,7.5874,120400.0
2010-06-23 11:00:00,10.46,10.48,10.46,10.46,105600.0,7.5874,7.6019,7.5874,7.5874,105600.0
2010-06-23 11:30:00,10.46,10.46,10.45,10.46,225200.0,7.5874,7.5874,7.5802,7.5874,225200.0
2010-06-23 12:00:00,10.46,10.47,10.45,10.47,94800.0,7.5874,7.5947,7.5802,7.5947,94800.0
2010-06-23 12:30:00,10.46,10.49,10.46,10.49,119600.0,7.5874,7.6092,7.5874,7.6092,119600.0
2010-06-23 13:00:00,10.49,10.51,10.48,10.5,93600.0,7.6092,7.6237,7.6019,7.6164,93600.0
2010-06-23 13:30:00,10.5,10.51,10.49,10.5,79600.0,7.6164,7.6237,7.6092,7.6164,79600.0
2010-06-23 14:00:00,10.5,10.54,10.49,10.54,196800.0,7.6164,7.6455,7.6092,7.6455,196800.0
2010-06-23 14:30:00,10.54,10.58,10.54,10.55,467200.0,7.6455,7.6745,7.6455,7.6527,467200.0
2010-06-23 15:00:00,10.55,10.56,10.52,10.56,295600.0,7.6527,7.66,7.631,7.66,295600.0
2010-06-23 15:30:00,10.56,10.56,10.53,10.54,483200.0,7.66,7.66,7.6382,7.6455,483200.0
2010-06-24 09:30:00,10.36,10.55,10.36,10.49,243600.0,7.5149,7.6527,7.5149,7.6092,243600.0
2010-06-24 10:00:00,10.49,10.57,10.49,10.56,144400.0,7.6092,7.6672,7.6092,7.66,144400.0
2010-06-24 10:30:00,10.55,10.58,10.53,10.54,208800.0,7.6527,7.6745,7.6382,7.6455,208800.0
2010-06-24 11:00:00,10.54,10.55,10.51,10.54,120400.0,7.6455,7.6527,7.6237,7.6455,120400.0
2010-06-24 11:30:00,10.54,10.54,10.53,10.54,86400.0,7.6455,7.6455,7.6382,7.6455,86400.0
2010-06-24 12:00:00,10.54,10.56,10.54,10.54,85600.0,7.6455,7.66,7.6455,7.6455,85600.0
2010-06-24 12:30:00,10.54,10.55,10.53,10.54,108400.0,7.6455,7.6527,7.6382,7.6455,108400.0
2010-06-24 13:00:00,10.55,10.55,10.53,10.53,108800.0,7.6527,7.6527,7.6382,7.6382,108800.0
2010-06-24 13:30:00,10.53,10.53,10.52,10.52,131200.0,7.6382,7.6382,7.631,7.631,131200.0
2010-06-24 14:00:00,10.52,10.54,10.5,10.53,102000.0,7.631,7.6455,7.6164,7.6382,102000.0
2010-06-24 14:30:00,10.53,10.54,10.49,10.51,151600.0,7.6382,7.6455,7.6092,7.6237,151600.0
2010-06-24 15:00:00,10.51,10.52,10.47,10.52,184800.0,7.6237,7.631,7.5947,7.631,184800.0
2010-06-24 15:30:00,10.51,10.52,10.48,10.5,467600.0,7.6237,7.631,7.6019,7.6164,467600.0
2010-06-25 09:30:00,10.49,10.49,10.39,10.41,170000.0,7.6092,7.6092,7.5367,7.5512,170000.0
2010-06-25 10:00:00,10.41,10.44,10.41,10.44,102000.0,7.5512,7.5729,7.5512,7.5729,102000.0
2010-06-25 10:30:00,10.44,10.44,10.4,10.42,90000.0,7.5729,7.5729,7.5439,7.5584,90000.0
2010-06-25 11:00:00,10.41,10.44,10.41,10.43,52800.0,7.5512,7.5729,7.5512,7.5657,52800.0
2010-06-25 11:30:00,10.43,10.45,10.41,10.44,72400.0,7.5657,7.5802,7.5512,7.5729,72400.0
2010-06-25 12:00:00,10.44,10.46,10.43,10.44,101200.0,7.5729,7.5874,7.5657,7.5729,101200.0
2010-06-25 12:30:00,10.44,10.44,10.4,10.41,86800.0,7.5729,7.5729,7.5439,7.5512,86800.0
2010-06-25 13:00:00,10.41,10.43,10.4,10.43,138800.0,7.5512,7.5657,7.5439,7.5657,138800.0
2010-06-25 13:30:00,10.43,10.46,10.42,10.42,82400.0,7.5657,7.5874,7.5584,7.5584,82400.0
2010-06-25 14:00:00,10.42,10.43,10.4,10.41,64000.0,7.5584,7.5657,7.5439,7.5512,64000.0
2010-06-25 14:30:00,10.41,10.43,10.4,10.43,56800.0,7.5512,7.5657,7.5439,7.5657,56800.0
2010-06-25 15:00:00,10.43,10.43,10.4,10.4,161600.0,7.5657,7.5657,7.5439,7.5439,161600.0
2010-06-25 15:30:00,10.4,10.44,10.34,10.4,661600.0,7.5439,7.5729,7.5004,7.5439,661600.0
2010-06-28 09:30:00,10.37,10.44,10.33,10.37,167200.0,7.5221,7.5729,7.4931,7.5221,167200.0
2010-06-28 10:00:00,10.37,10.43,10.37,10.43,73600.0,7.5221,7.5657,7.5221,7.5657,73600.0
2010-06-28 10:30:00,10.44,10.45,10.41,10.45,55200.0,7.5729,7.5802,7.5512,7.5802,55200.0
2010-06-28 11:00:00,10.45,10.46,10.45,10.46,34800.0,7.5802,7.5874,7.5802,7.5874,34800.0
2010-06-28 11:30:00,10.46,10.49,10.46,10.47,58800.0,7.5874,7.6092,7.5874,7.5947,58800.0
2010-06-28 12:00:00,10.47,10.47,10.45,10.46,39600.0,7.5947,7.5947,7.5802,7.5874,39600.0
2010-06-28 12:30:00,10.46,10.48,10.46,10.48,30400.0,7.5874,7.6019,7.5874,7.6019,30400.0
2010-06-28 13:00:00,10.47,10.48,10.46,10.47,92800.0,7.5947,7.6019,7.5874,7.5947,92800.0
2010-06-28 13:30:00,10.47,10.49,10.46,10.48,60000.0,7.5947,7.6092,7.5874,7.6019,60000.0
2010-06-28 14:00:00,10.48,10.49,10.47,10.48,50800.0,7.6019,7.6092,7.5947,7.6019,50800.0
2010-06-28 14:30:00,10.48,10.49,10.47,10.49,113200.0,7.6019,7.6092,7.5947,7.6092,113200.0
2010-06-28 15:00:00,10.49,10.5,10.47,10.47,141600.0,7.6092,7.6164,7.5947,7.5947,141600.0
2010-06-28 15:30:00,10.47,10.5,10.47,10.47,269600.0,7.5947,7.6164,7.5947,7.5947,269600.0
2010-06-29 09:30:00,10.43,10.46,10.37,10.41,140000.0,7.5657,7.5874,7.5221,7.5512,140000.0
2010-06-29 10:00:00,10.4,10.4,10.33,10.35,245600.0,7.5439,7.5439,7.4931,7.5076,245600.0
2010-06-29 10:30:00,10.35,10.39,10.35,10.38,136800.0,7.5076,7.5367,7.5076,7.5294,136800.0
2010-06-29 11:00:00,10.37,10.39,10.36,10.36,84800.0,7.5221,7.5367,7.5149,7.5149,84800.0
2010-06-29 11:30:00,10.36,10.38,10.36,10.36,74800.0,7.5149,7.5294,7.5149,7.5149,74800.0
2010-06-29 12:00:00,10.36,10.38,10.35,10.37,72000.0,7.5149,7.5294,7.5076,7.5221,72000.0
2010-06-29 12:30:00,10.37,10.38,10.36,10.37,86800.0,7.5221,7.5294,7.5149,7.5221,86800.0
2010-06-29 13:00:00,10.37,10.37,10.34,10.34,215600.0,7.5221,7.5221,7.5004,7.5004,215600.0
2010-06-29 13:30:00,10.34,10.35,10.32,10.35,130800.0,7.5004,7.5076,7.4859,7.5076,130800.0
2010-06-29 14:00:00,10.35,10.36,10.34,10.34,102400.0,7.5076,7.5149,7.5004,7.5004,102400.0
2010-06-29 14:30:00,10.34,10.34,10.31,10.31,166400.0,7.5004,7.5004,7.4786,7.4786,166400.0
2010-06-29 15:00:00,10.31,10.33,10.3,10.31,370000.0,7.4786,7.4931,7.4714,7.4786,370000.0
2010-06-29 15:30:00,10.31,10.33,10.28,10.31,572800.0,7.4786,7.4931,7.4569,7.4786,572800.0
2010-06-30 09:30:00,10.32,10.32,10.19,10.22,264400.0,7.4859,7.4859,7.3916,7.4133,264400.0
2010-06-30 10:00:00,10.22,10.22,10.19,10.19,158400.0,7.4133,7.4133,7.3916,7.3916,158400.0
2010-06-30 10:30:00,10.19,10.19,10.15,10.16,342400.0,7.3916,7.3916,7.3626,7.3698,342400.0
2010-06-30 11:00:00,10.16,10.16,10.12,10.13,225200.0,7.3698,7.3698,7.3408,7.3481,225200.0
2010-06-30 11:30:00,10.13,10.13,10.11,10.11,145200.0,7.3481,7.3481,7.3335,7.3335,145200.0
2010-06-30 12:00:00,10.11,10.12,10.11,10.11,121200.0,7.3335,7.3408,7.3335,7.3335,121200.0
2010-06-30 12:30:00,10.11,10.11,10.09,10.11,157600.0,7.3335,7.3335,7.319,7.3335,157600.0
2010-06-30 13:00:00,10.11,10.14,10.11,10.14,118000.0,7.3335,7.3553,7.3335,7.3553,118000.0
2010-06-30 13:30:00,10.14,10.17,10.14,10.17,154800.0,7.3553,7.3771,7.3553,7.3771,154800.0
2010-06-30 14:00:00,10.17,10.18,10.16,10.18,318400.0,7.3771,7.3843,7.3698,7.3843,318400.0
2010-06-30 14:30:00,10.18,10.19,10.17,10.19,208800.0,7.3843,7.3916,7.3771,7.3916,208800.0
2010-06-30 15:00:00,10.19,10.19,10.17,10.19,409200.0,7.3916,7.3916,7.3771,7.3916,409200.0
2010-06-30 15:30:00,10.19,10.19,10.12,10.13,935200.0,7.3916,7.3916,7.3408,7.3481,935200.0
2010-07-01 09:30:00,10.13,10.13,10.05,10.06,113600.0,7.3481,7.3481,7.29,7.2973,113600.0
2010-07-01 10:00:00,10.05,10.2,10.04,10.2,421200.0,7.29,7.3988,7.2828,7.3988,421200.0
2010-07-01 10:30:00,10.2,10.22,10.12,10.13,298800.0,7.3988,7.4133,7.3408,7.3481,298800.0
2010-07-01 11:00:00,10.13,10.14,10.11,10.13,173200.0,7.3481,7.3553,7.3335,7.3481,173200.0
2010-07-01 11:30:00,10.13,10.15,10.12,10.14,199200.0,7.3481,7.3626,7.3408,7.3553,199200.0
2010-07-01 12:00:00,10.14,10.14,10.12,10.14,164800.0,7.3553,7.3553,7.3408,7.3553,164800.0
2010-07-01 12:30:00,10.14,10.18,10.13,10.16,88400.0,7.3553,7.3843,7.3481,7.3698,88400.0
2010-07-01 13:00:00,10.16,10.17,10.15,10.15,114400.0,7.3698,7.3771,7.3626,7.3626,114400.0
2010-07-01 13:30:00,10.15,10.18,10.15,10.18,173200.0,7.3626,7.3843,7.3626,7.3843,173200.0
2010-07-01 14:00:00,10.17,10.19,10.15,10.15,143600.0,7.3771,7.3916,7.3626,7.3626,143600.0
2010-07-01 14:30:00,10.16,10.18,10.15,10.18,287600.0,7.3698,7.3843,7.3626,7.3843,287600.0
2010-07-01 15:00:00,10.19,10.21,10.18,10.21,262000.0,7.3916,7.4061,7.3843,7.4061,262000.0
2010-07-01 15:30:00,10.21,10.27,10.2,10.26,752800.0,7.4061,7.4496,7.3988,7.4424,752800.0
2010-07-02 09:30:00,10.27,10.28,10.21,10.28,144800.0,7.4496,7.4569,7.4061,7.4569,144800.0
2010-07-02 10:00:00,10.28,10.3,10.25,10.28,143600.0,7.4569,7.4714,7.4351,7.4569,143600.0
2010-07-02 10:30:00,10.28,10.29,10.27,10.29,145200.0,7.4569,7.4641,7.4496,7.4641,145200.0
2010-07-02 11:00:00,10.28,10.29,10.26,10.27,109200.0,7.4569,7.4641,7.4424,7.4496,109200.0
2010-07-02 11:30:00,10.27,10.29,10.25,10.29,161600.0,7.4496,7.4641,7.4351,7.4641,161600.0
2010-07-02 12:00:00,10.29,10.31,10.29,10.31,148000.0,7.4641,7.4786,7.4641,7.4786,148000.0
2010-07-02 12:30:00,10.3,10.31,10.28,10.28,114400.0,7.4714,7.4786,7.4569,7.4569,114400.0
2010-07-02 13:00:00,10.29,10.31,10.27,10.3,147600.0,7.4641,7.4786,7.4496,7.4714,147600.0
2010-07-02 13:30:00,10.3,10.31,10.3,10.31,160000.0,7.4714,7.4786,7.4714,7.4786,160000.0
2010-07-02 14:00:00,10.31,10.31,10.28,10.29,292400.0,7.4786,7.4786,7.4569,7.4641,292400.0
2010-07-02 14:30:00,10.29,10.29,10.27,10.29,188400.0,7.4641,7.4641,7.4496,7.4641,188400.0
2010-07-02 15:00:00,10.29,10.33,10.29,10.32,145200.0,7.4641,7.4931,7.4641,7.4859,145200.0
2010-07-02 15:30:00,10.32,10.35,10.28,10.29,411200.0,7.4859,7.5076,7.4569,7.4641,411200.0
2010-07-06 09:30:00,10.32,10.35,10.29,10.34,175200.0,7.4859,7.5076,7.4641,7.5004,175200.0
2010-07-06 10:00:00,10.34,10.39,10.32,10.36,164800.0,7.5004,7.5367,7.4859,7.5149,164800.0
2010-07-06 10:30:00,10.35,10.4,10.35,10.38,101200.0,7.5076,7.5439,7.5076,7.5294,101200.0
2010-07-06 11:00:00,10.38,10.41,10.38,10.4,94800.0,7.5294,7.5512,7.5294,7.5439,94800.0
2010-07-06 11:30:00,10.4,10.42,10.39,10.4,78000.0,7.5439,7.5584,7.5367,7.5439,78000.0
2010-07-06 12:00:00,10.41,10.42,10.4,10.41,79200.0,7.5512,7.5584,7.5439,7.5512,79200.0
2010-07-06 12:30:00,10.41,10.41,10.39,10.4,48800.0,7.5512,7.5512,7.5367,7.5439,48800.0
2010-07-06 13:00:00,10.39,10.4,10.38,10.4,148400.0,7.5367,7.5439,7.5294,7.5439,148400.0
2010-07-06 13:30:00,10.39,10.4,10.33,10.34,96400.0,7.5367,7.5439,7.4931,7.5004,96400.0
2010-07-06 14:00:00,10.34,10.35,10.31,10.33,177200.0,7.5004,7.5076,7.4786,7.4931,177200.0
2010-07-06 14:30:00,10.33,10.34,10.31,10.31,119200.0,7.4931,7.5004,7.4786,7.4786,119200.0
2010-07-06 15:00:00,10.31,10.32,10.29,10.32,216800.0,7.4786,7.4859,7.4641,7.4859,216800.0
2010-07-06 15:30:00,10.32,10.37,10.31,10.37,671600.0,7.4859,7.5221,7.4786,7.5221,671600.0
2010-07-07 09:30:00,10.35,10.37,10.31,10.36,119600.0,7.5076,7.5221,7.4786,7.5149,119600.0
2010-07-07 10:00:00,10.35,10.4,10.35,10.37,110400.0,7.5076,7.5439,7.5076,7.5221,110400.0
2010-07-07 10:30:00,10.38,10.4,10.35,10.4,100400.0,7.5294,7.5439,7.5076,7.5439,100400.0
2010-07-07 11:00:00,10.4,10.4,10.35,10.36,124400.0,7.5439,7.5439,7.5076,7.5149,124400.0
2010-07-07 11:30:00,10.36,10.38,10.32,10.32,178000.0,7.5149,7.5294,7.4859,7.4859,178000.0
2010-07-07 12:00:00,10.33,10.35,10.32,10.34,115600.0,7.4931,7.5076,7.4859,7.5004,115600.0
2010-07-07 12:30:00,10.35,10.35,10.31,10.31,187200.0,7.5076,7.5076,7.4786,7.4786,187200.0
2010-07-07 13:00:00,10.32,10.36,10.32,10.35,164000.0,7.4859,7.5149,7.4859,7.5076,164000.0
2010-07-07 13:30:00,10.35,10.39,10.35,10.38,88400.0,7.5076,7.5367,7.5076,7.5294,88400.0
2010-07-07 14:00:00,10.38,10.39,10.37,10.38,102400.0,7.5294,7.5367,7.5221,7.5294,102400.0
2010-07-07 14:30:00,10.38,10.38,10.37,10.38,152000.0,7.5294,7.5294,7.5221,7.5294,152000.0
2010-07-07 15:00:00,10.38,10.41,10.37,10.4,230800.0,7.5294,7.5512,7.5221,7.5439,230800.0
2010-07-07 15:30:00,10.4,10.46,10.4,10.46,518800.0,7.5439,7.5874,7.5439,7.5874,518800.0
2010-07-08 09:30:00,10.5,10.51,10.45,10.49,176400.0,7.6164,7.6237,7.5802,7.6092,176400.0
2010-07-08 10:00:00,10.49,10.52,10.49,10.51,86000.0,7.6092,7.631,7.6092,7.6237,86000.0
2010-07-08 10:30:00,10.51,10.52,10.48,10.5,90000.0,7.6237,7.631,7.6019,7.6164,90000.0
2010-07-08 11:00:00,10.5,10.52,10.49,10.51,50000.0,7.6164,7.631,7.6092,7.6237,50000.0
2010-07-08 11:30:00,10.51,10.51,10.47,10.48,113600.0,7.6237,7.6237,7.5947,7.6019,113600.0
2010-07-08 12:00:00,10.49,10.49,10.46,10.46,73600.0,7.6092,7.6092,7.5874,7.5874,73600.0
2010-07-08 12:30:00,10.46,10.46,10.44,10.45,148800.0,7.5874,7.5874,7.5729,7.5802,148800.0
2010-07-08 13:00:00,10.44,10.47,10.44,10.46,192000.0,7.5729,7.5947,7.5729,7.5874,192000.0
2010-07-08 13:30:00,10.46,10.47,10.46,10.46,122400.0,7.5874,7.5947,7.5874,7.5874,122400.0
2010-07-08 14:00:00,10.46,10.47,10.44,10.45,188800.0,7.5874,7.5947,7.5729,7.5802,188800.0
2010-07-08 14:30:00,10.46,10.47,10.46,10.47,108400.0,7.5874,7.5947,7.5874,7.5947,108400.0
2010-07-08 15:00:00,10.47,10.47,10.44,10.47,162800.0,7.5947,7.5947,7.5729,7.5947,162800.0
2010-07-08 15:30:00,10.47,10.5,10.47,10.5,269600.0,7.5947,7.6164,7.5947,7.6164,269600.0
2010-07-09 09:30:00,10.5,10.51,10.49,10.49,54400.0,7.6164,7.6237,7.6092,7.6092,54400.0
2010-07-09 10:00:00,10.5,10.51,10.48,10.49,101200.0,7.6164,7.6237,7.6019,7.6092,101200.0
2010-07-09 10:30:00,10.49,10.51,10.49,10.5,135200.0,7.6092,7.6237,7.6092,7.6164,135200.0
2010-07-09 11:00:00,10.5,10.5,10.47,10.49,142800.0,7.6164,7.6164,7.5947,7.6092,142800.0
2010-07-09 11:30:00,10.49,10.53,10.49,10.52,121600.0,7.6092,7.6382,7.6092,7.631,121600.0
2010-07-09 12:00:00,10.52,10.54,10.52,10.54,73600.0,7.631,7.6455,7.631,7.6455,73600.0
2010-07-09 12:30:00,10.54,10.55,10.52,10.54,187200.0,7.6455,7.6527,7.631,7.6455,187200.0
2010-07-09 13:00:00,10.54,10.55,10.53,10.54,86400.0,7.6455,7.6527,7.6382,7.6455,86400.0
2010-07-09 13:30:00,10.54,10.55,10.54,10.55,70400.0,7.6455,7.6527,7.6455,7.6527,70400.0
2010-07-09 14:00:00,10.55,10.55,10.53,10.53,64000.0,7.6527,7.6527,7.6382,7.6382,64000.0
2010-07-09 14:30:00,10.53,10.56,10.53,10.56,113600.0,7.6382,7.66,7.6382,7.66,113600.0
2010-07-09 15:00:00,10.56,10.56,10.55,10.55,130400.0,7.66,7.66,7.6527,7.6527,130400.0
2010-07-09 15:30:00,10.55,10.57,10.54,10.56,436400.0,7.6527,7.6672,7.6455,7.66,436400.0
2010-07-12 09:30:00,10.52,10.54,10.48,10.52,114000.0,7.631,7.6455,7.6019,7.631,114000.0
2010-07-12 10:00:00,10.53,10.55,10.51,10.54,66000.0,7.6382,7.6527,7.6237,7.6455,66000.0
2010-07-12 10:30:00,10.54,10.55,10.53,10.55,52800.0,7.6455,7.6527,7.6382,7.6527,52800.0
2010-07-12 11:00:00,10.55,10.55,10.53,10.53,72000.0,7.6527,7.6527,7.6382,7.6382,72000.0
2010-07-12 11:30:00,10.53,10.54,10.52,10.52,134000.0,7.6382,7.6455,7.631,7.631,134000.0
2010-07-12 12:00:00,10.52,10.53,10.51,10.52,115200.0,7.631,7.6382,7.6237,7.631,115200.0
2010-07-12 12:30:00,10.52,10.53,10.5,10.5,52000.0,7.631,7.6382,7.6164,7.6164,52000.0
2010-07-12 13:00:00,10.5,10.53,10.49,10.52,47600.0,7.6164,7.6382,7.6092,7.631,47600.0
2010-07-12 13:30:00,10.52,10.52,10.5,10.51,144400.0,7.631,7.631,7.6164,7.6237,144400.0
2010-07-12 14:00:00,10.51,10.51,10.49,10.49,81200.0,7.6237,7.6237,7.6092,7.6092,81200.0
2010-07-12 14:30:00,10.49,10.5,10.48,10.49,130400.0,7.6092,7.6164,7.6019,7.6092,130400.0
2010-07-12 15:00:00,10.49,10.51,10.48,10.5,260800.0,7.6092,7.6237,7.6019,7.6164,260800.0
2010-07-12 15:30:00,10.49,10.5,10.49,10.5,306800.0,7.6092,7.6164,7.6092,7.6164,306800.0
2010-07-13 09:30:00,10.56,10.61,10.56,10.6,66800.0,7.66,7.6962,7.66,7.689,66800.0
2010-07-13 10:00:00,10.6,10.61,10.58,10.58,186400.0,7.689,7.6962,7.6745,7.6745,186400.0
2010-07-13 10:30:00,10.58,10.58,10.55,10.55,94400.0,7.6745,7.6745,7.6527,7.6527,94400.0
2010-07-13 11:00:00,10.55,10.59,10.54,10.59,177600.0,7.6527,7.6817,7.6455,7.6817,177600.0
2010-07-13 11:30:00,10.59,10.64,10.59,10.61,101600.0,7.6817,7.718,7.6817,7.6962,101600.0
2010-07-13 12:00:00,10.62,10.63,10.6,10.61,104800.0,7.7035,7.7107,7.689,7.6962,104800.0
2010-07-13 12:30:00,10.61,10.62,10.59,10.59,60800.0,7.6962,7.7035,7.6817,7.6817,60800.0
2010-07-13 13:00:00,10.59,10.61,10.57,10.57,87200.0,7.6817,7.6962,7.6672,7.6672,87200.0
2010-07-13 13:30:00,10.57,10.6,10.57,10.58,180800.0,7.6672,7.689,7.6672,7.6745,180800.0
2010-07-13 14:00:00,10.58,10.62,10.58,10.62,196000.0,7.6745,7.7035,7.6745,7.7035,196000.0
2010-07-13 14:30:00,10.62,10.63,10.62,10.63,131200.0,7.7035,7.7107,7.7035,7.7107,131200.0
2010-07-13 15:00:00,10.63,10.66,10.63,10.66,172800.0,7.7107,7.7325,7.7107,7.7325,172800.0
2010-07-13 15:30:00,10.66,10.69,10.66,10.68,730000.0,7.7325,7.7543,7.7325,7.747,730000.0
2010-07-14 09:30:00,10.68,10.68,10.61,10.65,116000.0,7.747,7.747,7.6962,7.7252,116000.0
2010-07-14 10:00:00,10.65,10.68,10.63,10.67,102400.0,7.7252,7.747,7.7107,7.7398,102400.0
2010-07-14 10:30:00,10.67,10.68,10.66,10.68,78000.0,7.7398,7.747,7.7325,7.747,78000.0
2010-07-14 11:00:00,10.67,10.7,10.67,10.69,135200.0,7.7398,7.7615,7.7398,7.7543,135200.0
2010-07-14 11:30:00,10.69,10.71,10.69,10.69,112000.0,7.7543,7.7688,7.7543,7.7543,112000.0
2010-07-14 12:00:00,10.69,10.71,10.69,10.71,58400.0,7.7543,7.7688,7.7543,7.7688,58400.0
2010-07-14 12:30:00,10.71,10.71,10.69,10.7,99200.0,7.7688,7.7688,7.7543,7.7615,99200.0
2010-07-14 13:00:00,10.7,10.7,10.69,10.69,38000.0,7.7615,7.7615,7.7543,7.7543,38000.0
2010-07-14 13:30:00,10.69,10.69,10.68,10.69,90400.0,7.7543,7.7543,7.747,7.7543,90400.0
2010-07-14 14:00:00,10.68,10.69,10.66,10.66,131600.0,7.747,7.7543,7.7325,7.7325,131600.0
2010-07-14 14:30:00,10.66,10.66,10.64,10.65,101600.0,7.7325,7.7325,7.718,7.7252,101600.0
2010-07-14 15:00:00,10.65,10.67,10.64,10.66,131200.0,7.7252,7.7398,7.718,7.7325,131200.0
2010-07-14 15:30:00,10.66,10.7,10.65,10.69,447600.0,7.7325,7.7615,7.7252,7.7543,447600.0
2010-07-15 09:30:00,10.67,10.72,10.66,10.68,71200.0,7.7398,7.776,7.7325,7.747,71200.0
2010-07-15 10:00:00,10.68,10.68,10.59,10.61,75600.0,7.747,7.747,7.6817,7.6962,75600.0
2010-07-15 10:30:00,10.61,10.65,10.6,10.64,69600.0,7.6962,7.7252,7.689,7.718,69600.0
2010-07-15 11:00:00,10.64,10.65,10.63,10.65,106000.0,7.718,7.7252,7.7107,7.7252,106000.0
2010-07-15 11:30:00,10.65,10.68,10.63,10.65,186000.0,7.7252,7.747,7.7107,7.7252,186000.0
2010-07-15 12:00:00,10.65,10.65,10.62,10.62,40000.0,7.7252,7.7252,7.7035,7.7035,40000.0
2010-07-15 12:30:00,10.61,10.64,10.61,10.63,60800.0,7.6962,7.718,7.6962,7.7107,60800.0
2010-07-15 13:00:00,10.63,10.67,10.63,10.67,34000.0,7.7107,7.7398,7.7107,7.7398,34000.0
2010-07-15 13:30:00,10.67,10.68,10.66,10.68,78800.0,7.7398,7.747,7.7325,7.747,78800.0
2010-07-15 14:00:00,10.68,10.69,10.67,10.68,116400.0,7.747,7.7543,7.7398,7.747,116400.0
2010-07-15 14:30:00,10.68,10.69,10.66,10.66,58800.0,7.747,7.7543,7.7325,7.7325,58800.0
2010-07-15 15:00:00,10.66,10.67,10.63,10.66,90800.0,7.7325,7.7398,7.7107,7.7325,90800.0
2010-07-15 15:30:00,10.66,10.71,10.65,10.69,238800.0,7.7325,7.7688,7.7252,7.7543,238800.0
2010-07-16 09:30:00,10.67,10.68,10.57,10.59,243200.0,7.7398,7.747,7.6672,7.6817,243200.0
2010-07-16 10:00:00,10.6,10.63,10.57,10.61,93200.0,7.689,7.7107,7.6672,7.6962,93200.0
2010-07-16 10:30:00,10.61,10.62,10.6,10.61,90800.0,7.6962,7.7035,7.689,7.6962,90800.0
2010-07-16 11:00:00,10.61,10.61,10.55,10.56,106000.0,7.6962,7.6962,7.6527,7.66,106000.0
2010-07-16 11:30:00,10.56,10.57,10.55,10.56,106800.0,7.66,7.6672,7.6527,7.66,106800.0
2010-07-16 12:00:00,10.56,10.57,10.54,10.56,88400.0,7.66,7.6672,7.6455,7.66,88400.0
2010-07-16 12:30:00,10.56,10.57,10.55,10.56,167600.0,7.66,7.6672,7.6527,7.66,167600.0
2010-07-16 13:00:00,10.56,10.59,10.56,10.58,235200.0,7.66,7.6817,7.66,7.6745,235200.0
2010-07-16 13:30:00,10.59,10.6,10.55,10.56,152400.0,7.6817,7.689,7.6527,7.66,152400.0
2010-07-16 14:00:00,10.56,10.57,10.55,10.56,248800.0,7.66,7.6672,7.6527,7.66,248800.0
2010-07-16 14:30:00,10.55,10.56,10.54,10.54,100000.0,7.6527,7.66,7.6455,7.6455,100000.0
2010-07-16 15:00:00,10.54,10.54,10.52,10.52,106400.0,7.6455,7.6455,7.631,7.631,106400.0
2010-07-16 15:30:00,10.52,10.54,10.51,10.51,331600.0,7.631,7.6455,7.6237,7.6237,331600.0
2010-07-19 09:30:00,10.53,10.59,10.52,10.55,78800.0,7.6382,7.6817,7.631,7.6527,78800.0
2010-07-19 10:00:00,10.55,10.56,10.53,10.55,201200.0,7.6527,7.66,7.6382,7.6527,201200.0
2010-07-19 10:30:00,10.55,10.57,10.52,10.56,200800.0,7.6527,7.6672,7.631,7.66,200800.0
2010-07-19 11:00:00,10.55,10.59,10.55,10.58,71200.0,7.6527,7.6817,7.6527,7.6745,71200.0
2010-07-19 11:30:00,10.58,10.58,10.56,10.57,92400.0,7.6745,7.6745,7.66,7.6672,92400.0
2010-07-19 12:00:00,10.57,10.57,10.53,10.55,69600.0,7.6672,7.6672,7.6382,7.6527,69600.0
2010-07-19 12:30:00,10.55,10.55,10.54,10.55,100000.0,7.6527,7.6527,7.6455,7.6527,100000.0
2010-07-19 13:00:00,10.55,10.56,10.54,10.54,48000.0,7.6527,7.66,7.6455,7.6455,48000.0
2010-07-19 13:30:00,10.55,10.55,10.53,10.53,145200.0,7.6527,7.6527,7.6382,7.6382,145200.0
2010-07-19 14:00:00,10.53,10.55,10.53,10.54,99600.0,7.6382,7.6527,7.6382,7.6455,99600.0
2010-07-19 14:30:00,10.54,10.57,10.54,10.56,96400.0,7.6455,7.6672,7.6455,7.66,96400.0
2010-07-19 15:00:00,10.56,10.57,10.54,10.54,146000.0,7.66,7.6672,7.6455,7.6455,146000.0
2010-07-19 15:30:00,10.54,10.55,10.53,10.55,347200.0,7.6455,7.6527,7.6382,7.6527,347200.0
2010-07-20 09:30:00,10.47,10.55,10.47,10.49,192800.0,7.5947,7.6527,7.5947,7.6092,192800.0
2010-07-20 10:00:00,10.49,10.5,10.48,10.48,105600.0,7.6092,7.6164,7.6019,7.6019,105600.0
2010-07-20 10:30:00,10.48,10.49,10.47,10.47,146000.0,7.6019,7.6092,7.5947,7.5947,146000.0
2010-07-20 11:00:00,10.47,10.49,10.46,10.49,88400.0,7.5947,7.6092,7.5874,7.6092,88400.0
2010-07-20 11:30:00,10.49,10.52,10.49,10.51,90800.0,7.6092,7.631,7.6092,7.6237,90800.0
2010-07-20 12:00:00,10.51,10.54,10.51,10.54,116400.0,7.6237,7.6455,7.6237,7.6455,116400.0
2010-07-20 12:30:00,10.54,10.59,10.54,10.58,117600.0,7.6455,7.6817,7.6455,7.6745,117600.0
2010-07-20 13:00:00,10.58,10.63,10.58,10.62,207200.0,7.6745,7.7107,7.6745,7.7035,207200.0
2010-07-20 13:30:00,10.62,10.67,10.62,10.67,72400.0,7.7035,7.7398,7.7035,7.7398,72400.0
2010-07-20 14:00:00,10.67,10.67,10.63,10.65,135200.0,7.7398,7.7398,7.7107,7.7252,135200.0
2010-07-20 14:30:00,10.65,10.67,10.65,10.65,97200.0,7.7252,7.7398,7.7252,7.7252,97200.0
2010-07-20 15:00:00,10.65,10.67,10.64,10.66,147600.0,7.7252,7.7398,7.718,7.7325,147600.0
2010-07-20 15:30:00,10.66,10.69,10.66,10.69,370800.0,7.7325,7.7543,7.7325,7.7543,370800.0
2010-07-21 09:30:00,10.49,10.59,10.46,10.53,332400.0,7.6473,7.7202,7.6254,7.6764,332400.0
2010-07-21 10:00:00,10.53,10.56,10.53,10.56,160000.0,7.6764,7.6983,7.6764,7.6983,160000.0
2010-07-21 10:30:00,10.56,10.6,10.55,10.6,118000.0,7.6983,7.7275,7.691,7.7275,118000.0
2010-07-21 11:00:00,10.59,10.62,10.59,10.62,212000.0,7.7202,7.742,7.7202,7.742,212000.0
2010-07-21 11:30:00,10.62,10.62,10.58,10.59,118400.0,7.742,7.742,7.7129,7.7202,118400.0
2010-07-21 12:00:00,10.59,10.6,10.58,10.59,93600.0,7.7202,7.7275,7.7129,7.7202,93600.0
2010-07-21 12:30:00,10.59,10.61,10.59,10.59,178800.0,7.7202,7.7347,7.7202,7.7202,178800.0
2010-07-21 13:00:00,10.59,10.6,10.58,10.58,157600.0,7.7202,7.7275,7.7129,7.7129,157600.0
2010-07-21 13:30:00,10.58,10.61,10.58,10.59,126800.0,7.7129,7.7347,7.7129,7.7202,126800.0
2010-07-21 14:00:00,10.59,10.6,10.5,10.51,136800.0,7.7202,7.7275,7.6546,7.6618,136800.0
2010-07-21 14:30:00,10.51,10.52,10.48,10.48,182000.0,7.6618,7.6691,7.64,7.64,182000.0
2010-07-21 15:00:00,10.48,10.5,10.47,10.48,187200.0,7.64,7.6546,7.6327,7.64,187200.0
2010-07-21 15:30:00,10.48,10.5,10.46,10.49,290800.0,7.64,7.6546,7.6254,7.6473,290800.0
2010-07-22 09:30:00,10.58,10.61,10.54,10.61,107600.0,7.7129,7.7347,7.6837,7.7347,107600.0
2010-07-22 10:00:00,10.61,10.63,10.61,10.62,77600.0,7.7347,7.7493,7.7347,7.742,77600.0
2010-07-22 10:30:00,10.62,10.65,10.61,10.62,96800.0,7.742,7.7639,7.7347,7.742,96800.0
2010-07-22 11:00:00,10.62,10.63,10.6,10.62,71200.0,7.742,7.7493,7.7275,7.742,71200.0
2010-07-22 11:30:00,10.62,10.63,10.59,10.6,70800.0,7.742,7.7493,7.7202,7.7275,70800.0
2010-07-22 12:00:00,10.6,10.6,10.58,10.58,79600.0,7.7275,7.7275,7.7129,7.7129,79600.0
2010-07-22 12:30:00,10.58,10.59,10.57,10.58,124400.0,7.7129,7.7202,7.7056,7.7129,124400.0
2010-07-22 13:00:00,10.58,10.58,10.57,10.57,149600.0,7.7129,7.7129,7.7056,7.7056,149600.0
2010-07-22 13:30:00,10.57,10.59,10.56,10.58,167200.0,7.7056,7.7202,7.6983,7.7129,167200.0
2010-07-22 14:00:00,10.58,10.6,10.58,10.6,154000.0,7.7129,7.7275,7.7129,7.7275,154000.0
2010-07-22 14:30:00,10.6,10.61,10.58,10.61,120000.0,7.7275,7.7347,7.7129,7.7347,120000.0
2010-07-22 15:00:00,10.61,10.62,10.58,10.61,96800.0,7.7347,7.742,7.7129,7.7347,96800.0
2010-07-22 15:30:00,10.61,10.61,10.56,10.59,436400.0,7.7347,7.7347,7.6983,7.7202,436400.0
2010-07-23 09:30:00,10.6,10.68,10.59,10.66,150800.0,7.7275,7.7858,7.7202,7.7712,150800.0
2010-07-23 10:00:00,10.65,10.67,10.63,10.65,167200.0,7.7639,7.7785,7.7493,7.7639,167200.0
2010-07-23 10:30:00,10.65,10.65,10.62,10.63,157200.0,7.7639,7.7639,7.742,7.7493,157200.0
2010-07-23 11:00:00,10.63,10.67,10.63,10.67,83600.0,7.7493,7.7785,7.7493,7.7785,83600.0
2010-07-23 11:30:00,10.67,10.69,10.65,10.66,79200.0,7.7785,7.7931,7.7639,7.7712,79200.0
2010-07-23 12:00:00,10.67,10.7,10.65,10.65,135200.0,7.7785,7.8004,7.7639,7.7639,135200.0
2010-07-23 12:30:00,10.65,10.65,10.61,10.62,85600.0,7.7639,7.7639,7.7347,7.742,85600.0
2010-07-23 13:00:00,10.62,10.65,10.61,10.65,123600.0,7.742,7.7639,7.7347,7.7639,123600.0
2010-07-23 13:30:00,10.65,10.66,10.64,10.64,142000.0,7.7639,7.7712,7.7566,7.7566,142000.0
2010-07-23 14:00:00,10.65,10.67,10.63,10.64,144800.0,7.7639,7.7785,7.7493,7.7566,144800.0
2010-07-23 14:30:00,10.64,10.66,10.63,10.65,158000.0,7.7566,7.7712,7.7493,7.7639,158000.0
2010-07-23 15:00:00,10.65,10.66,10.64,10.65,186000.0,7.7639,7.7712,7.7566,7.7639,186000.0
2010-07-23 15:30:00,10.65,10.69,10.63,10.69,538800.0,7.7639,7.7931,7.7493,7.7931,538800.0
2010-07-26 09:30:00,10.66,10.78,10.66,10.76,186000.0,7.7712,7.8587,7.7712,7.8441,186000.0
2010-07-26 10:00:00,10.77,10.85,10.77,10.84,281200.0,7.8514,7.9097,7.8514,7.9024,281200.0
2010-07-26 10:30:00,10.84,10.86,10.82,10.86,283600.0,7.9024,7.917,7.8878,7.917,283600.0
2010-07-26 11:00:00,10.86,10.88,10.86,10.87,329200.0,7.917,7.9316,7.917,7.9243,329200.0
2010-07-26 11:30:00,10.87,10.88,10.86,10.88,163200.0,7.9243,7.9316,7.917,7.9316,163200.0
2010-07-26 12:00:00,10.87,10.88,10.87,10.88,139600.0,7.9243,7.9316,7.9243,7.9316,139600.0
2010-07-26 12:30:00,10.88,10.93,10.88,10.93,283200.0,7.9316,7.968,7.9316,7.968,283200.0
2010-07-26 13:00:00,10.93,10.95,10.92,10.94,252800.0,7.968,7.9826,7.9607,7.9753,252800.0
2010-07-26 13:30:00,10.94,10.97,10.94,10.95,221200.0,7.9753,7.9972,7.9753,7.9826,221200.0
2010-07-26 14:00:00,10.95,10.96,10.94,10.95,282000.0,7.9826,7.9899,7.9753,7.9826,282000.0
2010-07-26 14:30:00,10.95,10.96,10.94,10.96,303600.0,7.9826,7.9899,7.9753,7.9899,303600.0
2010-07-26 15:00:00,10.96,10.97,10.96,10.96,289200.0,7.9899,7.9972,7.9899,7.9899,289200.0
2010-07-26 15:30:00,10.96,11.0,10.95,10.99,608000.0,7.9899,8.0191,7.9826,8.0118,608000.0
2010-07-27 09:30:00,11.06,11.06,10.97,10.98,301200.0,8.0628,8.0628,7.9972,8.0045,301200.0
2010-07-27 10:00:00,10.97,11.04,10.97,11.0,211200.0,7.9972,8.0482,7.9972,8.0191,211200.0
2010-07-27 10:30:00,11.0,11.01,10.99,11.0,115200.0,8.0191,8.0263,8.0118,8.0191,115200.0
2010-07-27 11:00:00,11.0,11.0,10.98,10.99,203200.0,8.0191,8.0191,8.0045,8.0118,203200.0
2010-07-27 11:30:00,10.99,11.0,10.97,10.98,155600.0,8.0118,8.0191,7.9972,8.0045,155600.0
2010-07-27 12:00:00,10.98,11.0,10.97,10.99,174400.0,8.0045,8.0191,7.9972,8.0118,174400.0
2010-07-27 12:30:00,10.99,10.99,10.97,10.98,133600.0,8.0118,8.0118,7.9972,8.0045,133600.0
2010-07-27 13:00:00,10.98,10.99,10.97,10.97,101200.0,8.0045,8.0118,7.9972,7.9972,101200.0
2010-07-27 13:30:00,10.97,11.0,10.96,10.98,102800.0,7.9972,8.0191,7.9899,8.0045,102800.0
2010-07-27 14:00:00,10.98,10.99,10.97,10.99,121600.0,8.0045,8.0118,7.9972,8.0118,121600.0
2010-07-27 14:30:00,11.0,11.01,10.97,10.97,236400.0,8.0191,8.0263,7.9972,7.9972,236400.0
2010-07-27 15:00:00,10.97,10.98,10.96,10.97,179200.0,7.9972,8.0045,7.9899,7.9972,179200.0
2010-07-27 15:30:00,10.97,10.97,10.96,10.97,590400.0,7.9972,7.9972,7.9899,7.9972,590400.0
2010-07-28 09:30:00,10.98,10.98,10.9,10.91,76800.0,8.0045,8.0045,7.9462,7.9534,76800.0
2010-07-28 10:00:00,10.92,10.94,10.88,10.89,159200.0,7.9607,7.9753,7.9316,7.9389,159200.0
2010-07-28 10:30:00,10.88,10.95,10.88,10.92,225200.0,7.9316,7.9826,7.9316,7.9607,225200.0
2010-07-28 11:00:00,10.92,10.92,10.88,10.89,149600.0,7.9607,7.9607,7.9316,7.9389,149600.0
2010-07-28 11:30:00,10.88,10.89,10.87,10.87,88400.0,7.9316,7.9389,7.9243,7.9243,88400.0
2010-07-28 12:00:00,10.87,10.89,10.86,10.88,110800.0,7.9243,7.9389,7.917,7.9316,110800.0
2010-07-28 12:30:00,10.88,10.89,10.88,10.89,101600.0,7.9316,7.9389,7.9316,7.9389,101600.0
2010-07-28 13:00:00,10.89,10.89,10.84,10.85,121200.0,7.9389,7.9389,7.9024,7.9097,121200.0
2010-07-28 13:30:00,10.85,10.85,10.83,10.84,92000.0,7.9097,7.9097,7.8951,7.9024,92000.0
2010-07-28 14:00:00,10.84,10.84,10.8,10.81,142800.0,7.9024,7.9024,7.8733,7.8805,142800.0
2010-07-28 14:30:00,10.81,10.82,10.79,10.8,93200.0,7.8805,7.8878,7.866,7.8733,93200.0
2010-07-28 15:00:00,10.8,10.81,10.78,10.8,130800.0,7.8733,7.8805,7.8587,7.8733,130800.0
2010-07-28 15:30:00,10.8,10.81,10.78,10.79,267600.0,7.8733,7.8805,7.8587,7.866,267600.0
2010-07-29 09:30:00,10.82,10.84,10.75,10.77,110800.0,7.8878,7.9024,7.8368,7.8514,110800.0
2010-07-29 10:00:00,10.77,10.79,10.75,10.76,42400.0,7.8514,7.866,7.8368,7.8441,42400.0
2010-07-29 10:30:00,10.75,10.78,10.73,10.77,134000.0,7.8368,7.8587,7.8222,7.8514,134000.0
2010-07-29 11:00:00,10.77,10.77,10.66,10.66,165200.0,7.8514,7.8514,7.7712,7.7712,165200.0
2010-07-29 11:30:00,10.67,10.67,10.64,10.65,51600.0,7.7785,7.7785,7.7566,7.7639,51600.0
2010-07-29 12:00:00,10.65,10.67,10.64,10.67,39600.0,7.7639,7.7785,7.7566,7.7785,39600.0
2010-07-29 12:30:00,10.66,10.67,10.64,10.66,45600.0,7.7712,7.7785,7.7566,7.7712,45600.0
2010-07-29 13:00:00,10.65,10.67,10.65,10.67,109600.0,7.7639,7.7785,7.7639,7.7785,109600.0
2010-07-29 13:30:00,10.66,10.68,10.66,10.67,92800.0,7.7712,7.7858,7.7712,7.7785,92800.0
2010-07-29 14:00:00,10.67,10.67,10.65,10.66,76800.0,7.7785,7.7785,7.7639,7.7712,76800.0
2010-07-29 14:30:00,10.67,10.69,10.66,10.69,110000.0,7.7785,7.7931,7.7712,7.7931,110000.0
2010-07-29 15:00:00,10.69,10.71,10.68,10.7,124400.0,7.7931,7.8076,7.7858,7.8004,124400.0
2010-07-29 15:30:00,10.7,10.7,10.68,10.69,369600.0,7.8004,7.8004,7.7858,7.7931,369600.0
2010-07-30 09:30:00,10.6,10.68,10.57,10.61,140400.0,7.7275,7.7858,7.7056,7.7347,140400.0
2010-07-30 10:00:00,10.61,10.67,10.6,10.65,73600.0,7.7347,7.7785,7.7275,7.7639,73600.0
2010-07-30 10:30:00,10.66,10.69,10.65,10.66,117200.0,7.7712,7.7931,7.7639,7.7712,117200.0
2010-07-30 11:00:00,10.66,10.68,10.65,10.67,66400.0,7.7712,7.7858,7.7639,7.7785,66400.0
2010-07-30 11:30:00,10.67,10.7,10.67,10.7,127200.0,7.7785,7.8004,7.7785,7.8004,127200.0
2010-07-30 12:00:00,10.7,10.71,10.69,10.71,102000.0,7.8004,7.8076,7.7931,7.8076,102000.0
2010-07-30 12:30:00,10.7,10.7,10.68,10.7,75600.0,7.8004,7.8004,7.7858,7.8004,75600.0
2010-07-30 13:00:00,10.7,10.7,10.69,10.69,69600.0,7.8004,7.8004,7.7931,7.7931,69600.0
2010-07-30 13:30:00,10.69,10.7,10.67,10.67,100800.0,7.7931,7.8004,7.7785,7.7785,100800.0
2010-07-30 14:00:00,10.68,10.72,10.67,10.71,134000.0,7.7858,7.8149,7.7785,7.8076,134000.0
2010-07-30 14:30:00,10.72,10.72,10.69,10.69,110800.0,7.8149,7.8149,7.7931,7.7931,110800.0
2010-07-30 15:00:00,10.7,10.75,10.7,10.74,136400.0,7.8004,7.8368,7.8004,7.8295,136400.0
2010-07-30 15:30:00,10.74,10.76,10.72,10.72,556400.0,7.8295,7.8441,7.8149,7.8149,556400.0
2010-08-02 09:30:00,10.8,10.84,10.76,10.76,60400.0,7.8733,7.9024,7.8441,7.8441,60400.0
2010-08-02 10:00:00,10.77,10.84,10.77,10.84,107200.0,7.8514,7.9024,7.8514,7.9024,107200.0
2010-08-02 10:30:00,10.85,10.86,10.83,10.84,90800.0,7.9097,7.917,7.8951,7.9024,90800.0
2010-08-02 11:00:00,10.83,10.84,10.81,10.81,105200.0,7.8951,7.9024,7.8805,7.8805,105200.0
2010-08-02 11:30:00,10.81,10.83,10.81,10.81,176000.0,7.8805,7.8951,7.8805,7.8805,176000.0
2010-08-02 12:00:00,10.81,10.82,10.81,10.81,119200.0,7.8805,7.8878,7.8805,7.8805,119200.0
2010-08-02 12:30:00,10.81,10.83,10.8,10.83,110000.0,7.8805,7.8951,7.8733,7.8951,110000.0
2010-08-02 13:00:00,10.83,10.83,10.81,10.81,44800.0,7.8951,7.8951,7.8805,7.8805,44800.0
2010-08-02 13:30:00,10.81,10.81,10.79,10.79,79600.0,7.8805,7.8805,7.866,7.866,79600.0
2010-08-02 14:00:00,10.79,10.79,10.77,10.77,86800.0,7.866,7.866,7.8514,7.8514,86800.0
2010-08-02 14:30:00,10.77,10.8,10.77,10.79,144000.0,7.8514,7.8733,7.8514,7.866,144000.0
2010-08-02 15:00:00,10.79,10.8,10.79,10.79,89200.0,7.866,7.8733,7.866,7.866,89200.0
2010-08-02 15:30:00,10.8,10.81,10.79,10.8,307600.0,7.8733,7.8805,7.866,7.8733,307600.0
2010-08-03 09:30:00,10.76,10.81,10.73,10.77,43600.0,7.8441,7.8805,7.8222,7.8514,43600.0
2010-08-03 10:00:00,10.77,10.79,10.74,10.79,44000.0,7.8514,7.866,7.8295,7.866,44000.0
2010-08-03 10:30:00,10.8,10.81,10.77,10.79,247600.0,7.8733,7.8805,7.8514,7.866,247600.0
2010-08-03 11:00:00,10.79,10.81,10.78,10.79,61200.0,7.866,7.8805,7.8587,7.866,61200.0
2010-08-03 11:30:00,10.8,10.81,10.79,10.79,74400.0,7.8733,7.8805,7.866,7.866,74400.0
2010-08-03 12:00:00,10.79,10.81,10.79,10.79,75600.0,7.866,7.8805,7.866,7.866,75600.0
2010-08-03 12:30:00,10.79,10.8,10.79,10.8,43200.0,7.866,7.8733,7.866,7.8733,43200.0
2010-08-03 13:00:00,10.8,10.8,10.78,10.79,54800.0,7.8733,7.8733,7.8587,7.866,54800.0
2010-08-03 13:30:00,10.79,10.8,10.78,10.79,46400.0,7.866,7.8733,7.8587,7.866,46400.0
2010-08-03 14:00:00,10.79,10.8,10.78,10.78,81200.0,7.866,7.8733,7.8587,7.8587,81200.0
2010-08-03 14:30:00,10.78,10.79,10.77,10.77,66800.0,7.8587,7.866,7.8514,7.8514,66800.0
2010-08-03 15:00:00,10.77,10.77,10.76,10.76,114000.0,7.8514,7.8514,7.8441,7.8441,114000.0
2010-08-03 15:30:00,10.76,10.77,10.74,10.76,177600.0,7.8441,7.8514,7.8295,7.8441,177600.0
2010-08-04 09:30:00,10.77,10.81,10.76,10.8,74800.0,7.8514,7.8805,7.8441,7.8733,74800.0
2010-08-04 10:00:00,10.81,10.83,10.79,10.82,117200.0,7.8805,7.8951,7.866,7.8878,117200.0
2010-08-04 10:30:00,10.82,10.83,10.8,10.81,181200.0,7.8878,7.8951,7.8733,7.8805,181200.0
2010-08-04 11:00:00,10.81,10.82,10.8,10.8,197600.0,7.8805,7.8878,7.8733,7.8733,197600.0
2010-08-04 11:30:00,10.81,10.81,10.78,10.79,238000.0,7.8805,7.8805,7.8587,7.866,238000.0
2010-08-04 12:00:00,10.79,10.79,10.76,10.76,68000.0,7.866,7.866,7.8441,7.8441,68000.0
2010-08-04 12:30:00,10.77,10.78,10.76,10.77,144000.0,7.8514,7.8587,7.8441,7.8514,144000.0
2010-08-04 13:00:00,10.77,10.78,10.76,10.76,129600.0,7.8514,7.8587,7.8441,7.8441,129600.0
2010-08-04 13:30:00,10.77,10.78,10.76,10.77,170000.0,7.8514,7.8587,7.8441,7.8514,170000.0
2010-08-04 14:00:00,10.77,10.8,10.77,10.78,198000.0,7.8514,7.8733,7.8514,7.8587,198000.0
2010-08-04 14:30:00,10.78,10.81,10.78,10.81,220400.0,7.8587,7.8805,7.8587,7.8805,220400.0
2010-08-04 15:00:00,10.81,10.83,10.8,10.82,172400.0,7.8805,7.8951,7.8733,7.8878,172400.0
2010-08-04 15:30:00,10.82,10.83,10.8,10.81,368000.0,7.8878,7.8951,7.8733,7.8805,368000.0
2010-08-05 09:30:00,10.79,10.79,10.71,10.72,104800.0,7.866,7.866,7.8076,7.8149,104800.0
2010-08-05 10:00:00,10.72,10.75,10.72,10.72,148000.0,7.8149,7.8368,7.8149,7.8149,148000.0
2010-08-05 10:30:00,10.72,10.72,10.69,10.69,70400.0,7.8149,7.8149,7.7931,7.7931,70400.0
2010-08-05 11:00:00,10.69,10.69,10.67,10.68,118000.0,7.7931,7.7931,7.7785,7.7858,118000.0
2010-08-05 11:30:00,10.68,10.69,10.67,10.67,106400.0,7.7858,7.7931,7.7785,7.7785,106400.0
2010-08-05 12:00:00,10.68,10.71,10.68,10.71,38800.0,7.7858,7.8076,7.7858,7.8076,38800.0
2010-08-05 12:30:00,10.71,10.72,10.7,10.71,30400.0,7.8076,7.8149,7.8004,7.8076,30400.0
2010-08-05 13:00:00,10.71,10.71,10.7,10.71,22000.0,7.8076,7.8076,7.8004,7.8076,22000.0
2010-08-05 13:30:00,10.71,10.72,10.7,10.71,50000.0,7.8076,7.8149,7.8004,7.8076,50000.0
2010-08-05 14:00:00,10.71,10.72,10.7,10.72,68800.0,7.8076,7.8149,7.8004,7.8149,68800.0
2010-08-05 14:30:00,10.72,10.73,10.71,10.73,98000.0,7.8149,7.8222,7.8076,7.8222,98000.0
2010-08-05 15:00:00,10.73,10.75,10.72,10.74,124000.0,7.8222,7.8368,7.8149,7.8295,124000.0
2010-08-05 15:30:00,10.74,10.76,10.74,10.75,265600.0,7.8295,7.8441,7.8295,7.8368,265600.0
2010-08-06 09:30:00,10.71,10.74,10.69,10.74,82400.0,7.8076,7.8295,7.7931,7.8295,82400.0
2010-08-06 10:00:00,10.75,10.77,10.74,10.76,74400.0,7.8368,7.8514,7.8295,7.8441,74400.0
2010-08-06 10:30:00,10.76,10.76,10.68,10.69,208800.0,7.8441,7.8441,7.7858,7.7931,208800.0
2010-08-06 11:00:00,10.69,10.69,10.67,10.67,106000.0,7.7931,7.7931,7.7785,7.7785,106000.0
2010-08-06 11:30:00,10.67,10.69,10.67,10.68,85600.0,7.7785,7.7931,7.7785,7.7858,85600.0
2010-08-06 12:00:00,10.69,10.69,10.65,10.65,56400.0,7.7931,7.7931,7.7639,7.7639,56400.0
2010-08-06 12:30:00,10.65,10.68,10.65,10.67,188800.0,7.7639,7.7858,7.7639,7.7785,188800.0
2010-08-06 13:00:00,10.67,10.68,10.66,10.67,178000.0,7.7785,7.7858,7.7712,7.7785,178000.0
2010-08-06 13:30:00,10.67,10.69,10.67,10.68,130000.0,7.7785,7.7931,7.7785,7.7858,130000.0
2010-08-06 14:00:00,10.68,10.68,10.67,10.68,146000.0,7.7858,7.7858,7.7785,7.7858,146000.0
2010-08-06 14:30:00,10.68,10.71,10.67,10.7,203200.0,7.7858,7.8076,7.7785,7.8004,203200.0
2010-08-06 15:00:00,10.71,10.72,10.7,10.7,183200.0,7.8076,7.8149,7.8004,7.8004,183200.0
2010-08-06 15:30:00,10.71,10.71,10.69,10.71,286400.0,7.8076,7.8076,7.7931,7.8076,286400.0
2010-08-09 09:30:00,10.74,10.74,10.69,10.74,204000.0,7.8295,7.8295,7.7931,7.8295,204000.0
2010-08-09 10:00:00,10.74,10.77,10.74,10.74,86400.0,7.8295,7.8514,7.8295,7.8295,86400.0
2010-08-09 10:30:00,10.74,10.8,10.74,10.8,84800.0,7.8295,7.8733,7.8295,7.8733,84800.0
2010-08-09 11:00:00,10.81,10.81,10.79,10.8,59600.0,7.8805,7.8805,7.866,7.8733,59600.0
2010-08-09 11:30:00,10.8,10.81,10.79,10.8,116800.0,7.8733,7.8805,7.866,7.8733,116800.0
2010-08-09 12:00:00,10.8,10.81,10.8,10.81,62400.0,7.8733,7.8805,7.8733,7.8805,62400.0
2010-08-09 12:30:00,10.8,10.81,10.8,10.8,64000.0,7.8733,7.8805,7.8733,7.8733,64000.0
2010-08-09 13:00:00,10.8,10.8,10.79,10.79,26800.0,7.8733,7.8733,7.866,7.866,26800.0
2010-08-09 13:30:00,10.79,10.8,10.79,10.8,30400.0,7.866,7.8733,7.866,7.8733,30400.0
2010-08-09 14:00:00,10.8,10.8,10.79,10.8,42000.0,7.8733,7.8733,7.866,7.8733,42000.0
2010-08-09 14:30:00,10.8,10.82,10.8,10.81,155200.0,7.8733,7.8878,7.8733,7.8805,155200.0
2010-08-09 15:00:00,10.81,10.81,10.8,10.81,54400.0,7.8805,7.8805,7.8733,7.8805,54400.0
2010-08-09 15:30:00,10.8,10.82,10.8,10.8,262800.0,7.8733,7.8878,7.8733,7.8733,262800.0
2010-08-10 09:30:00,10.77,10.81,10.74,10.79,98400.0,7.8514,7.8805,7.8295,7.866,98400.0
2010-08-10 10:00:00,10.79,10.83,10.78,10.81,139600.0,7.866,7.8951,7.8587,7.8805,139600.0
2010-08-10 10:30:00,10.81,10.84,10.81,10.82,83200.0,7.8805,7.9024,7.8805,7.8878,83200.0
2010-08-10 11:00:00,10.82,10.88,10.82,10.87,81600.0,7.8878,7.9316,7.8878,7.9243,81600.0
2010-08-10 11:30:00,10.87,10.88,10.85,10.88,114800.0,7.9243,7.9316,7.9097,7.9316,114800.0
2010-08-10 12:00:00,10.88,10.9,10.87,10.9,99600.0,7.9316,7.9462,7.9243,7.9462,99600.0
2010-08-10 12:30:00,10.9,10.95,10.9,10.94,189600.0,7.9462,7.9826,7.9462,7.9753,189600.0
2010-08-10 13:00:00,10.94,10.94,10.9,10.9,88800.0,7.9753,7.9753,7.9462,7.9462,88800.0
2010-08-10 13:30:00,10.9,10.92,10.89,10.91,63200.0,7.9462,7.9607,7.9389,7.9534,63200.0
2010-08-10 14:00:00,10.91,10.99,10.9,10.95,195600.0,7.9534,8.0118,7.9462,7.9826,195600.0
2010-08-10 14:30:00,10.96,10.99,10.95,10.95,211600.0,7.9899,8.0118,7.9826,7.9826,211600.0
2010-08-10 15:00:00,10.96,10.96,10.9,10.92,313600.0,7.9899,7.9899,7.9462,7.9607,313600.0
2010-08-10 15:30:00,10.92,10.94,10.88,10.9,367600.0,7.9607,7.9753,7.9316,7.9462,367600.0
2010-08-11 09:30:00,10.75,10.76,10.61,10.75,207200.0,7.8368,7.8441,7.7347,7.8368,207200.0
2010-08-11 10:00:00,10.75,10.78,10.75,10.77,121200.0,7.8368,7.8587,7.8368,7.8514,121200.0
2010-08-11 10:30:00,10.77,10.79,10.76,10.77,96800.0,7.8514,7.866,7.8441,7.8514,96800.0
2010-08-11 11:00:00,10.77,10.78,10.74,10.75,147600.0,7.8514,7.8587,7.8295,7.8368,147600.0
2010-08-11 11:30:00,10.74,10.76,10.74,10.76,81200.0,7.8295,7.8441,7.8295,7.8441,81200.0
2010-08-11 12:00:00,10.76,10.76,10.75,10.76,104000.0,7.8441,7.8441,7.8368,7.8441,104000.0
2010-08-11 12:30:00,10.76,10.78,10.76,10.76,152400.0,7.8441,7.8587,7.8441,7.8441,152400.0
2010-08-11 13:00:00,10.76,10.77,10.76,10.77,72800.0,7.8441,7.8514,7.8441,7.8514,72800.0
2010-08-11 13:30:00,10.77,10.78,10.77,10.77,138400.0,7.8514,7.8587,7.8514,7.8514,138400.0
2010-08-11 14:00:00,10.77,10.78,10.77,10.77,75600.0,7.8514,7.8587,7.8514,7.8514,75600.0
2010-08-11 14:30:00,10.77,10.77,10.74,10.74,216400.0,7.8514,7.8514,7.8295,7.8295,216400.0
2010-08-11 15:00:00,10.74,10.74,10.72,10.72,185600.0,7.8295,7.8295,7.8149,7.8149,185600.0
2010-08-11 15:30:00,10.72,10.73,10.69,10.7,543200.0,7.8149,7.8222,7.7931,7.8004,543200.0
2010-08-12 09:30:00,10.55,10.66,10.55,10.65,107600.0,7.691,7.7712,7.691,7.7639,107600.0
2010-08-12 10:00:00,10.65,10.68,10.62,10.65,276800.0,7.7639,7.7858,7.742,7.7639,276800.0
2010-08-12 10:30:00,10.65,10.69,10.65,10.67,313200.0,7.7639,7.7931,7.7639,7.7785,313200.0
2010-08-12 11:00:00,10.67,10.68,10.64,10.66,105600.0,7.7785,7.7858,7.7566,7.7712,105600.0
2010-08-12 11:30:00,10.66,10.67,10.65,10.66,66800.0,7.7712,7.7785,7.7639,7.7712,66800.0
2010-08-12 12:00:00,10.66,10.67,10.65,10.66,70400.0,7.7712,7.7785,7.7639,7.7712,70400.0
2010-08-12 12:30:00,10.66,10.67,10.65,10.66,124400.0,7.7712,7.7785,7.7639,7.7712,124400.0
2010-08-12 13:00:00,10.67,10.68,10.66,10.67,192400.0,7.7785,7.7858,7.7712,7.7785,192400.0
2010-08-12 13:30:00,10.67,10.67,10.64,10.65,72400.0,7.7785,7.7785,7.7566,7.7639,72400.0
2010-08-12 14:00:00,10.65,10.66,10.64,10.65,155600.0,7.7639,7.7712,7.7566,7.7639,155600.0
2010-08-12 14:30:00,10.65,10.66,10.64,10.66,120000.0,7.7639,7.7712,7.7566,7.7712,120000.0
2010-08-12 15:00:00,10.66,10.68,10.65,10.66,190000.0,7.7712,7.7858,7.7639,7.7712,190000.0
2010-08-12 15:30:00,10.66,10.68,10.65,10.67,346400.0,7.7712,7.7858,7.7639,7.7785,346400.0
2010-08-13 09:30:00,10.63,10.73,10.63,10.7,258400.0,7.7493,7.8222,7.7493,7.8004,258400.0
2010-08-13 10:00:00,10.7,10.7,10.68,10.68,119200.0,7.8004,7.8004,7.7858,7.7858,119200.0
2010-08-13 10:30:00,10.69,10.7,10.68,10.69,144000.0,7.7931,7.8004,7.7858,7.7931,144000.0
2010-08-13 11:00:00,10.7,10.71,10.69,10.71,108400.0,7.8004,7.8076,7.7931,7.8076,108400.0
2010-08-13 11:30:00,10.71,10.73,10.7,10.73,112400.0,7.8076,7.8222,7.8004,7.8222,112400.0
2010-08-13 12:00:00,10.73,10.74,10.72,10.74,143600.0,7.8222,7.8295,7.8149,7.8295,143600.0
2010-08-13 12:30:00,10.74,10.77,10.74,10.76,66000.0,7.8295,7.8514,7.8295,7.8441,66000.0
2010-08-13 13:00:00,10.77,10.78,10.76,10.78,86800.0,7.8514,7.8587,7.8441,7.8587,86800.0
2010-08-13 13:30:00,10.78,10.8,10.78,10.78,106800.0,7.8587,7.8733,7.8587,7.8587,106800.0
2010-08-13 14:00:00,10.78,10.79,10.78,10.78,66400.0,7.8587,7.866,7.8587,7.8587,66400.0
2010-08-13 14:30:00,10.78,10.78,10.75,10.75,94000.0,7.8587,7.8587,7.8368,7.8368,94000.0
2010-08-13 15:00:00,10.75,10.77,10.75,10.76,140800.0,7.8368,7.8514,7.8368,7.8441,140800.0
2010-08-13 15:30:00,10.76,10.77,10.72,10.73,316400.0,7.8441,7.8514,7.8149,7.8222,316400.0
2010-08-16 09:30:00,10.7,10.71,10.63,10.65,270800.0,7.8004,7.8076,7.7493,7.7639,270800.0
2010-08-16 10:00:00,10.65,10.69,10.64,10.66,284400.0,7.7639,7.7931,7.7566,7.7712,284400.0
2010-08-16 10:30:00,10.67,10.68,10.65,10.68,236000.0,7.7785,7.7858,7.7639,7.7858,236000.0
2010-08-16 11:00:00,10.68,10.68,10.65,10.67,243600.0,7.7858,7.7858,7.7639,7.7785,243600.0
2010-08-16 11:30:00,10.67,10.71,10.67,10.71,146000.0,7.7785,7.8076,7.7785,7.8076,146000.0
2010-08-16 12:00:00,10.71,10.71,10.69,10.7,185600.0,7.8076,7.8076,7.7931,7.8004,185600.0
2010-08-16 12:30:00,10.7,10.71,10.7,10.7,100000.0,7.8004,7.8076,7.8004,7.8004,100000.0
2010-08-16 13:00:00,10.7,10.73,10.7,10.73,134400.0,7.8004,7.8222,7.8004,7.8222,134400.0
2010-08-16 13:30:00,10.73,10.74,10.71,10.72,174400.0,7.8222,7.8295,7.8076,7.8149,174400.0
2010-08-16 14:00:00,10.72,10.73,10.7,10.7,228000.0,7.8149,7.8222,7.8004,7.8004,228000.0
2010-08-16 14:30:00,10.7,10.71,10.68,10.69,206800.0,7.8004,7.8076,7.7858,7.7931,206800.0
2010-08-16 15:00:00,10.69,10.71,10.68,10.71,124800.0,7.7931,7.8076,7.7858,7.8076,124800.0
2010-08-16 15:30:00,10.71,10.73,10.7,10.73,724400.0,7.8076,7.8222,7.8004,7.8222,724400.0
2010-08-17 09:30:00,10.81,10.83,10.78,10.79,76800.0,7.8805,7.8951,7.8587,7.866,76800.0
2010-08-17 10:00:00,10.79,10.8,10.76,10.77,153200.0,7.866,7.8733,7.8441,7.8514,153200.0
2010-08-17 10:30:00,10.77,10.78,10.75,10.78,202800.0,7.8514,7.8587,7.8368,7.8587,202800.0
2010-08-17 11:00:00,10.78,10.84,10.78,10.83,227200.0,7.8587,7.9024,7.8587,7.8951,227200.0
2010-08-17 11:30:00,10.83,10.84,10.83,10.83,106800.0,7.8951,7.9024,7.8951,7.8951,106800.0
2010-08-17 12:00:00,10.83,10.88,10.83,10.88,150000.0,7.8951,7.9316,7.8951,7.9316,150000.0
2010-08-17 12:30:00,10.88,10.9,10.88,10.88,138400.0,7.9316,7.9462,7.9316,7.9316,138400.0
2010-08-17 13:00:00,10.89,10.91,10.89,10.91,61200.0,7.9389,7.9534,7.9389,7.9534,61200.0
2010-08-17 13:30:00,10.9,10.93,10.9,10.92,357200.0,7.9462,7.968,7.9462,7.9607,357200.0
2010-08-17 14:00:00,10.92,10.92,10.91,10.92,38000.0,7.9607,7.9607,7.9534,7.9607,38000.0
2010-08-17 14:30:00,10.93,10.93,10.91,10.92,133600.0,7.968,7.968,7.9534,7.9607,133600.0
2010-08-17 15:00:00,10.92,10.92,10.9,10.9,220000.0,7.9607,7.9607,7.9462,7.9462,220000.0
2010-08-17 15:30:00,10.9,10.91,10.86,10.87,541600.0,7.9462,7.9534,7.917,7.9243,541600.0
2010-08-18 09:30:00,10.87,10.92,10.83,10.87,240800.0,7.9243,7.9607,7.8951,7.9243,240800.0
2010-08-18 10:00:00,10.87,10.87,10.84,10.84,105200.0,7.9243,7.9243,7.9024,7.9024,105200.0
2010-08-18 10:30:00,10.84,10.87,10.84,10.86,154000.0,7.9024,7.9243,7.9024,7.917,154000.0
2010-08-18 11:00:00,10.86,10.88,10.85,10.87,198800.0,7.917,7.9316,7.9097,7.9243,198800.0
2010-08-18 11:30:00,10.87,10.88,10.86,10.87,80800.0,7.9243,7.9316,7.917,7.9243,80800.0
2010-08-18 12:00:00,10.86,10.88,10.86,10.88,105200.0,7.917,7.9316,7.917,7.9316,105200.0
2010-08-18 12:30:00,10.88,10.89,10.87,10.88,95200.0,7.9316,7.9389,7.9243,7.9316,95200.0
2010-08-18 13:00:00,10.88,10.9,10.88,10.9,254000.0,7.9316,7.9462,7.9316,7.9462,254000.0
2010-08-18 13:30:00,10.9,10.93,10.9,10.93,142400.0,7.9462,7.968,7.9462,7.968,142400.0
2010-08-18 14:00:00,10.93,10.94,10.93,10.94,68000.0,7.968,7.9753,7.968,7.9753,68000.0
2010-08-18 14:30:00,10.94,10.95,10.92,10.92,116800.0,7.9753,7.9826,7.9607,7.9607,116800.0
2010-08-18 15:00:00,10.93,10.94,10.9,10.92,201600.0,7.968,7.9753,7.9462,7.9607,201600.0
2010-08-18 15:30:00,10.92,10.92,10.89,10.9,536000.0,7.9607,7.9607,7.9389,7.9462,536000.0
2010-08-19 09:30:00,10.9,10.92,10.83,10.84,284400.0,7.9462,7.9607,7.8951,7.9024,284400.0
2010-08-19 10:00:00,10.84,10.84,10.77,10.83,357600.0,7.9024,7.9024,7.8514,7.8951,357600.0
2010-08-19 10:30:00,10.83,10.84,10.8,10.81,213600.0,7.8951,7.9024,7.8733,7.8805,213600.0
2010-08-19 11:00:00,10.81,10.84,10.8,10.83,164400.0,7.8805,7.9024,7.8733,7.8951,164400.0
2010-08-19 11:30:00,10.83,10.83,10.8,10.83,132800.0,7.8951,7.8951,7.8733,7.8951,132800.0
2010-08-19 12:00:00,10.83,10.85,10.81,10.84,101200.0,7.8951,7.9097,7.8805,7.9024,101200.0
2010-08-19 12:30:00,10.84,10.85,10.82,10.83,109200.0,7.9024,7.9097,7.8878,7.8951,109200.0
2010-08-19 13:00:00,10.83,10.84,10.82,10.84,128800.0,7.8951,7.9024,7.8878,7.9024,128800.0
2010-08-19 13:30:00,10.84,10.85,10.81,10.81,184400.0,7.9024,7.9097,7.8805,7.8805,184400.0
2010-08-19 14:00:00,10.81,10.85,10.81,10.83,201200.0,7.8805,7.9097,7.8805,7.8951,201200.0
2010-08-19 14:30:00,10.83,10.86,10.82,10.84,130400.0,7.8951,7.917,7.8878,7.9024,130400.0
2010-08-19 15:00:00,10.84,10.88,10.84,10.87,303600.0,7.9024,7.9316,7.9024,7.9243,303600.0
2010-08-19 15:30:00,10.87,10.87,10.82,10.84,380000.0,7.9243,7.9243,7.8878,7.9024,380000.0
2010-08-20 09:30:00,10.95,11.0,10.85,10.92,813200.0,7.9826,8.0191,7.9097,7.9607,813200.0
2010-08-20 10:00:00,10.91,10.94,10.86,10.9,199200.0,7.9534,7.9753,7.917,7.9462,199200.0
2010-08-20 10:30:00,10.91,10.93,10.86,10.87,200000.0,7.9534,7.968,7.917,7.9243,200000.0
2010-08-20 11:00:00,10.87,10.89,10.86,10.87,135200.0,7.9243,7.9389,7.917,7.9243,135200.0
2010-08-20 11:30:00,10.88,10.91,10.84,10.85,208000.0,7.9316,7.9534,7.9024,7.9097,208000.0
2010-08-20 12:00:00,10.84,10.87,10.83,10.84,120800.0,7.9024,7.9243,7.8951,7.9024,120800.0
2010-08-20 12:30:00,10.84,10.85,10.83,10.84,75600.0,7.9024,7.9097,7.8951,7.9024,75600.0
2010-08-20 13:00:00,10.84,10.85,10.84,10.85,84000.0,7.9024,7.9097,7.9024,7.9097,84000.0
2010-08-20 13:30:00,10.85,10.85,10.83,10.84,113600.0,7.9097,7.9097,7.8951,7.9024,113600.0
2010-08-20 14:00:00,10.84,10.84,10.83,10.83,127200.0,7.9024,7.9024,7.8951,7.8951,127200.0
2010-08-20 14:30:00,10.83,10.84,10.82,10.84,133600.0,7.8951,7.9024,7.8878,7.9024,133600.0
2010-08-20 15:00:00,10.84,10.87,10.83,10.86,201600.0,7.9024,7.9243,7.8951,7.917,201600.0
2010-08-20 15:30:00,10.86,10.88,10.85,10.87,469200.0,7.917,7.9316,7.9097,7.9243,469200.0
2010-08-23 09:30:00,10.94,10.97,10.92,10.96,351200.0,7.9753,7.9972,7.9607,7.9899,351200.0
2010-08-23 10:00:00,10.96,10.98,10.93,10.95,291200.0,7.9899,8.0045,7.968,7.9826,291200.0
2010-08-23 10:30:00,10.95,10.96,10.92,10.93,145200.0,7.9826,7.9899,7.9607,7.968,145200.0
2010-08-23 11:00:00,10.93,10.96,10.93,10.94,194400.0,7.968,7.9899,7.968,7.9753,194400.0
2010-08-23 11:30:00,10.94,10.95,10.93,10.93,142400.0,7.9753,7.9826,7.968,7.968,142400.0
2010-08-23 12:00:00,10.93,10.94,10.92,10.93,114000.0,7.968,7.9753,7.9607,7.968,114000.0
2010-08-23 12:30:00,10.94,10.94,10.94,10.94,38400.0,7.9753,7.9753,7.9753,7.9753,38400.0
2010-08-23 13:00:00,10.94,10.95,10.92,10.94,190800.0,7.9753,7.9826,7.9607,7.9753,190800.0
2010-08-23 13:30:00,10.94,10.94,10.93,10.94,104800.0,7.9753,7.9753,7.968,7.9753,104800.0
2010-08-23 14:00:00,10.94,10.95,10.94,10.95,158400.0,7.9753,7.9826,7.9753,7.9826,158400.0
2010-08-23 14:30:00,10.95,10.96,10.94,10.95,151200.0,7.9826,7.9899,7.9753,7.9826,151200.0
2010-08-23 15:00:00,10.95,10.95,10.93,10.93,176400.0,7.9826,7.9826,7.968,7.968,176400.0
2010-08-23 15:30:00,10.93,10.95,10.92,10.92,397600.0,7.968,7.9826,7.9607,7.9607,397600.0
2010-08-24 09:30:00,10.88,10.9,10.85,10.87,208400.0,7.9316,7.9462,7.9097,7.9243,208400.0
2010-08-24 10:00:00,10.87,10.88,10.8,10.81,402000.0,7.9243,7.9316,7.8733,7.8805,402000.0
2010-08-24 10:30:00,10.82,10.85,10.81,10.83,230400.0,7.8878,7.9097,7.8805,7.8951,230400.0
2010-08-24 11:00:00,10.83,10.85,10.82,10.84,199600.0,7.8951,7.9097,7.8878,7.9024,199600.0
2010-08-24 11:30:00,10.84,10.84,10.83,10.83,269600.0,7.9024,7.9024,7.8951,7.8951,269600.0
2010-08-24 12:00:00,10.83,10.85,10.83,10.83,158400.0,7.8951,7.9097,7.8951,7.8951,158400.0
2010-08-24 12:30:00,10.84,10.86,10.83,10.85,124800.0,7.9024,7.917,7.8951,7.9097,124800.0
2010-08-24 13:00:00,10.85,10.86,10.83,10.85,172800.0,7.9097,7.917,7.8951,7.9097,172800.0
2010-08-24 13:30:00,10.86,10.86,10.81,10.81,132800.0,7.917,7.917,7.8805,7.8805,132800.0
2010-08-24 14:00:00,10.81,10.86,10.8,10.82,247200.0,7.8805,7.917,7.8733,7.8878,247200.0
2010-08-24 14:30:00,10.82,10.84,10.81,10.83,268000.0,7.8878,7.9024,7.8805,7.8951,268000.0
2010-08-24 15:00:00,10.84,10.87,10.83,10.85,304000.0,7.9024,7.9243,7.8951,7.9097,304000.0
2010-08-24 15:30:00,10.85,10.85,10.82,10.84,618800.0,7.9097,7.9097,7.8878,7.9024,618800.0
2010-08-25 09:30:00,10.78,10.79,10.71,10.72,236400.0,7.8587,7.866,7.8076,7.8149,236400.0
2010-08-25 10:00:00,10.72,10.72,10.68,10.69,240400.0,7.8149,7.8149,7.7858,7.7931,240400.0
2010-08-25 10:30:00,10.69,10.7,10.67,10.69,227600.0,7.7931,7.8004,7.7785,7.7931,227600.0
2010-08-25 11:00:00,10.69,10.7,10.67,10.69,225200.0,7.7931,7.8004,7.7785,7.7931,225200.0
2010-08-25 11:30:00,10.69,10.69,10.63,10.66,310400.0,7.7931,7.7931,7.7493,7.7712,310400.0
2010-08-25 12:00:00,10.66,10.67,10.65,10.67,188400.0,7.7712,7.7785,7.7639,7.7785,188400.0
2010-08-25 12:30:00,10.67,10.68,10.66,10.67,143600.0,7.7785,7.7858,7.7712,7.7785,143600.0
2010-08-25 13:00:00,10.67,10.68,10.67,10.67,127200.0,7.7785,7.7858,7.7785,7.7785,127200.0
2010-08-25 13:30:00,10.67,10.67,10.66,10.67,114400.0,7.7785,7.7785,7.7712,7.7785,114400.0
2010-08-25 14:00:00,10.67,10.67,10.66,10.66,172800.0,7.7785,7.7785,7.7712,7.7712,172800.0
2010-08-25 14:30:00,10.66,10.68,10.66,10.68,193200.0,7.7712,7.7858,7.7712,7.7858,193200.0
2010-08-25 15:00:00,10.68,10.68,10.65,10.66,236400.0,7.7858,7.7858,7.7639,7.7712,236400.0
2010-08-25 15:30:00,10.67,10.71,10.66,10.7,859600.0,7.7785,7.8076,7.7712,7.8004,859600.0
2010-08-26 09:30:00,10.7,10.76,10.7,10.75,147600.0,7.8004,7.8441,7.8004,7.8368,147600.0
2010-08-26 10:00:00,10.76,10.77,10.74,10.74,165600.0,7.8441,7.8514,7.8295,7.8295,165600.0
2010-08-26 10:30:00,10.75,10.76,10.74,10.76,104800.0,7.8368,7.8441,7.8295,7.8441,104800.0
2010-08-26 11:00:00,10.76,10.76,10.71,10.74,87200.0,7.8441,7.8441,7.8076,7.8295,87200.0
2010-08-26 11:30:00,10.75,10.76,10.72,10.76,118800.0,7.8368,7.8441,7.8149,7.8441,118800.0
2010-08-26 12:00:00,10.76,10.78,10.76,10.77,128400.0,7.8441,7.8587,7.8441,7.8514,128400.0
2010-08-26 12:30:00,10.77,10.78,10.75,10.77,259600.0,7.8514,7.8587,7.8368,7.8514,259600.0
2010-08-26 13:00:00,10.77,10.78,10.76,10.77,140000.0,7.8514,7.8587,7.8441,7.8514,140000.0
2010-08-26 13:30:00,10.78,10.79,10.77,10.78,167600.0,7.8587,7.866,7.8514,7.8587,167600.0
2010-08-26 14:00:00,10.78,10.79,10.77,10.78,152000.0,7.8587,7.866,7.8514,7.8587,152000.0
2010-08-26 14:30:00,10.77,10.78,10.74,10.74,161600.0,7.8514,7.8587,7.8295,7.8295,161600.0
2010-08-26 15:00:00,10.74,10.8,10.74,10.79,168400.0,7.8295,7.8733,7.8295,7.866,168400.0
2010-08-26 15:30:00,10.79,10.82,10.76,10.77,414400.0,7.866,7.8878,7.8441,7.8514,414400.0
2010-08-27 09:30:00,10.81,10.83,10.79,10.8,140800.0,7.8805,7.8951,7.866,7.8733,140800.0
2010-08-27 10:00:00,10.8,10.81,10.71,10.78,382800.0,7.8733,7.8805,7.8076,7.8587,382800.0
2010-08-27 10:30:00,10.78,10.8,10.75,10.76,84400.0,7.8587,7.8733,7.8368,7.8441,84400.0
2010-08-27 11:00:00,10.77,10.8,10.76,10.77,132400.0,7.8514,7.8733,7.8441,7.8514,132400.0
2010-08-27 11:30:00,10.77,10.77,10.73,10.75,85600.0,7.8514,7.8514,7.8222,7.8368,85600.0
2010-08-27 12:00:00,10.75,10.77,10.74,10.76,76400.0,7.8368,7.8514,7.8295,7.8441,76400.0
2010-08-27 12:30:00,10.76,10.76,10.74,10.74,62000.0,7.8441,7.8441,7.8295,7.8295,62000.0
2010-08-27 13:00:00,10.74,10.75,10.74,10.75,40000.0,7.8295,7.8368,7.8295,7.8368,40000.0
2010-08-27 13:30:00,10.75,10.77,10.75,10.76,62400.0,7.8368,7.8514,7.8368,7.8441,62400.0
2010-08-27 14:00:00,10.76,10.77,10.74,10.75,110400.0,7.8441,7.8514,7.8295,7.8368,110400.0
2010-08-27 14:30:00,10.75,10.77,10.75,10.77,109200.0,7.8368,7.8514,7.8368,7.8514,109200.0
2010-08-27 15:00:00,10.77,10.77,10.75,10.76,273200.0,7.8514,7.8514,7.8368,7.8441,273200.0
2010-08-27 15:30:00,10.77,10.78,10.76,10.77,386000.0,7.8514,7.8587,7.8441,7.8514,386000.0
2010-08-30 09:30:00,10.79,10.8,10.75,10.79,77600.0,7.866,7.8733,7.8368,7.866,77600.0
2010-08-30 10:00:00,10.79,10.81,10.76,10.77,280400.0,7.866,7.8805,7.8441,7.8514,280400.0
2010-08-30 10:30:00,10.77,10.78,10.76,10.76,46800.0,7.8514,7.8587,7.8441,7.8441,46800.0
2010-08-30 11:00:00,10.76,10.76,10.74,10.75,49600.0,7.8441,7.8441,7.8295,7.8368,49600.0
2010-08-30 11:30:00,10.75,10.75,10.72,10.74,52400.0,7.8368,7.8368,7.8149,7.8295,52400.0
2010-08-30 12:00:00,10.74,10.74,10.72,10.74,108400.0,7.8295,7.8295,7.8149,7.8295,108400.0
2010-08-30 12:30:00,10.74,10.76,10.74,10.75,112400.0,7.8295,7.8441,7.8295,7.8368,112400.0
2010-08-30 13:00:00,10.75,10.76,10.73,10.73,78400.0,7.8368,7.8441,7.8222,7.8222,78400.0
2010-08-30 13:30:00,10.74,10.75,10.73,10.74,120000.0,7.8295,7.8368,7.8222,7.8295,120000.0
2010-08-30 14:00:00,10.74,10.75,10.73,10.74,184400.0,7.8295,7.8368,7.8222,7.8295,184400.0
2010-08-30 14:30:00,10.74,10.74,10.7,10.71,144400.0,7.8295,7.8295,7.8004,7.8076,144400.0
2010-08-30 15:00:00,10.72,10.72,10.71,10.71,120000.0,7.8149,7.8149,7.8076,7.8076,120000.0
2010-08-30 15:30:00,10.71,10.72,10.68,10.68,266800.0,7.8076,7.8149,7.7858,7.7858,266800.0
2010-08-31 09:30:00,10.68,10.68,10.64,10.66,144400.0,7.7858,7.7858,7.7566,7.7712,144400.0
2010-08-31 10:00:00,10.67,10.72,10.66,10.7,198800.0,7.7785,7.8149,7.7712,7.8004,198800.0
2010-08-31 10:30:00,10.7,10.71,10.68,10.7,128000.0,7.8004,7.8076,7.7858,7.8004,128000.0
2010-08-31 11:00:00,10.7,10.71,10.68,10.69,243200.0,7.8004,7.8076,7.7858,7.7931,243200.0
2010-08-31 11:30:00,10.69,10.72,10.68,10.71,169600.0,7.7931,7.8149,7.7858,7.8076,169600.0
2010-08-31 12:00:00,10.72,10.74,10.72,10.74,108800.0,7.8149,7.8295,7.8149,7.8295,108800.0
2010-08-31 12:30:00,10.74,10.74,10.71,10.71,55200.0,7.8295,7.8295,7.8076,7.8076,55200.0
2010-08-31 13:00:00,10.71,10.73,10.71,10.72,70400.0,7.8076,7.8222,7.8076,7.8149,70400.0
2010-08-31 13:30:00,10.72,10.74,10.72,10.73,207200.0,7.8149,7.8295,7.8149,7.8222,207200.0
2010-08-31 14:00:00,10.73,10.77,10.72,10.76,270400.0,7.8222,7.8514,7.8149,7.8441,270400.0
2010-08-31 14:30:00,10.76,10.76,10.73,10.75,266000.0,7.8441,7.8441,7.8222,7.8368,266000.0
2010-08-31 15:00:00,10.74,10.77,10.74,10.77,267600.0,7.8295,7.8514,7.8295,7.8514,267600.0
2010-08-31 15:30:00,10.77,10.8,10.75,10.78,1012000.0,7.8514,7.8733,7.8368,7.8587,1012000.0
2010-09-01 09:30:00,10.85,10.91,10.85,10.88,118800.0,7.9097,7.9534,7.9097,7.9316,118800.0
2010-09-01 10:00:00,10.88,10.94,10.88,10.9,202800.0,7.9316,7.9753,7.9316,7.9462,202800.0
2010-09-01 10:30:00,10.9,10.93,10.9,10.91,147600.0,7.9462,7.968,7.9462,7.9534,147600.0
2010-09-01 11:00:00,10.91,10.92,10.89,10.91,154000.0,7.9534,7.9607,7.9389,7.9534,154000.0
2010-09-01 11:30:00,10.91,10.93,10.91,10.92,86400.0,7.9534,7.968,7.9534,7.9607,86400.0
2010-09-01 12:00:00,10.92,10.92,10.9,10.9,109600.0,7.9607,7.9607,7.9462,7.9462,109600.0
2010-09-01 12:30:00,10.9,10.91,10.89,10.9,71600.0,7.9462,7.9534,7.9389,7.9462,71600.0
2010-09-01 13:00:00,10.9,10.9,10.89,10.89,71600.0,7.9462,7.9462,7.9389,7.9389,71600.0
2010-09-01 13:30:00,10.89,10.9,10.88,10.88,58400.0,7.9389,7.9462,7.9316,7.9316,58400.0
2010-09-01 14:00:00,10.88,10.89,10.85,10.86,209200.0,7.9316,7.9389,7.9097,7.917,209200.0
2010-09-01 14:30:00,10.86,10.87,10.86,10.86,103600.0,7.917,7.9243,7.917,7.917,103600.0
2010-09-01 15:00:00,10.86,10.87,10.84,10.85,298800.0,7.917,7.9243,7.9024,7.9097,298800.0
2010-09-01 15:30:00,10.85,10.9,10.84,10.9,566400.0,7.9097,7.9462,7.9024,7.9462,566400.0
2010-09-02 09:30:00,10.93,10.97,10.92,10.95,257200.0,7.968,7.9972,7.9607,7.9826,257200.0
2010-09-02 10:00:00,10.95,10.96,10.91,10.91,133600.0,7.9826,7.9899,7.9534,7.9534,133600.0
2010-09-02 10:30:00,10.91,10.91,10.87,10.87,110800.0,7.9534,7.9534,7.9243,7.9243,110800.0
2010-09-02 11:00:00,10.88,10.88,10.85,10.86,154400.0,7.9316,7.9316,7.9097,7.917,154400.0
2010-09-02 11:30:00,10.87,10.9,10.87,10.89,87600.0,7.9243,7.9462,7.9243,7.9389,87600.0
2010-09-02 12:00:00,10.89,10.91,10.88,10.91,74000.0,7.9389,7.9534,7.9316,7.9534,74000.0
2010-09-02 12:30:00,10.92,10.94,10.91,10.91,107600.0,7.9607,7.9753,7.9534,7.9534,107600.0
2010-09-02 13:00:00,10.91,10.93,10.91,10.92,78800.0,7.9534,7.968,7.9534,7.9607,78800.0
2010-09-02 13:30:00,10.92,10.95,10.92,10.95,109200.0,7.9607,7.9826,7.9607,7.9826,109200.0
2010-09-02 14:00:00,10.95,10.96,10.94,10.95,112000.0,7.9826,7.9899,7.9753,7.9826,112000.0
2010-09-02 14:30:00,10.95,10.96,10.94,10.96,93600.0,7.9826,7.9899,7.9753,7.9899,93600.0
2010-09-02 15:00:00,10.95,10.97,10.95,10.97,194000.0,7.9826,7.9972,7.9826,7.9972,194000.0
2010-09-02 15:30:00,10.96,11.0,10.96,10.99,349600.0,7.9899,8.0191,7.9899,8.0118,349600.0
2010-09-03 09:30:00,11.02,11.02,10.97,10.98,147200.0,8.0336,8.0336,7.9972,8.0045,147200.0
2010-09-03 10:00:00,10.98,11.0,10.96,10.99,84400.0,8.0045,8.0191,7.9899,8.0118,84400.0
2010-09-03 10:30:00,10.99,11.0,10.99,11.0,110400.0,8.0118,8.0191,8.0118,8.0191,110400.0
2010-09-03 11:00:00,11.0,11.02,10.99,11.02,111200.0,8.0191,8.0336,8.0118,8.0336,111200.0
2010-09-03 11:30:00,11.02,11.04,11.01,11.03,68400.0,8.0336,8.0482,8.0263,8.0409,68400.0
2010-09-03 12:00:00,11.03,11.03,11.02,11.03,62400.0,8.0409,8.0409,8.0336,8.0409,62400.0
2010-09-03 12:30:00,11.03,11.05,11.03,11.04,72800.0,8.0409,8.0555,8.0409,8.0482,72800.0
2010-09-03 13:00:00,11.04,11.04,11.03,11.03,42800.0,8.0482,8.0482,8.0409,8.0409,42800.0
2010-09-03 13:30:00,11.03,11.05,11.02,11.04,76400.0,8.0409,8.0555,8.0336,8.0482,76400.0
2010-09-03 14:00:00,11.04,11.05,11.04,11.05,107200.0,8.0482,8.0555,8.0482,8.0555,107200.0
2010-09-03 14:30:00,11.05,11.05,11.04,11.04,86800.0,8.0555,8.0555,8.0482,8.0482,86800.0
2010-09-03 15:00:00,11.04,11.05,11.03,11.05,95200.0,8.0482,8.0555,8.0409,8.0555,95200.0
2010-09-03 15:30:00,11.05,11.08,11.03,11.08,321200.0,8.0555,8.0774,8.0409,8.0774,321200.0
2010-09-07 09:30:00,11.01,11.1,11.01,11.02,104800.0,8.0263,8.092,8.0263,8.0336,104800.0
2010-09-07 10:00:00,11.02,11.05,11.01,11.05,298000.0,8.0336,8.0555,8.0263,8.0555,298000.0
2010-09-07 10:30:00,11.06,11.08,11.05,11.05,83200.0,8.0628,8.0774,8.0555,8.0555,83200.0
2010-09-07 11:00:00,11.06,11.07,11.05,11.07,156400.0,8.0628,8.0701,8.0555,8.0701,156400.0
2010-09-07 11:30:00,11.07,11.08,11.03,11.04,103200.0,8.0701,8.0774,8.0409,8.0482,103200.0
2010-09-07 12:00:00,11.04,11.04,11.02,11.02,52400.0,8.0482,8.0482,8.0336,8.0336,52400.0
2010-09-07 12:30:00,11.02,11.03,11.01,11.02,111200.0,8.0336,8.0409,8.0263,8.0336,111200.0
2010-09-07 13:00:00,11.02,11.02,11.01,11.01,67200.0,8.0336,8.0336,8.0263,8.0263,67200.0
2010-09-07 13:30:00,11.01,11.04,11.01,11.04,91600.0,8.0263,8.0482,8.0263,8.0482,91600.0
2010-09-07 14:00:00,11.03,11.04,10.99,10.99,148000.0,8.0409,8.0482,8.0118,8.0118,148000.0
2010-09-07 14:30:00,10.99,10.99,10.96,10.96,116000.0,8.0118,8.0118,7.9899,7.9899,116000.0
2010-09-07 15:00:00,10.97,10.98,10.96,10.98,93600.0,7.9972,8.0045,7.9899,8.0045,93600.0
2010-09-07 15:30:00,10.98,10.99,10.96,10.96,166000.0,8.0045,8.0118,7.9899,7.9899,166000.0
2010-09-08 09:30:00,11.01,11.04,10.97,10.99,92400.0,8.0263,8.0482,7.9972,8.0118,92400.0
2010-09-08 10:00:00,10.99,11.02,10.99,11.01,86400.0,8.0118,8.0336,8.0118,8.0263,86400.0
2010-09-08 10:30:00,11.01,11.04,11.01,11.02,59200.0,8.0263,8.0482,8.0263,8.0336,59200.0
2010-09-08 11:00:00,11.02,11.04,11.01,11.02,61200.0,8.0336,8.0482,8.0263,8.0336,61200.0
2010-09-08 11:30:00,11.02,11.03,11.01,11.03,45600.0,8.0336,8.0409,8.0263,8.0409,45600.0
2010-09-08 12:00:00,11.03,11.03,11.02,11.02,39200.0,8.0409,8.0409,8.0336,8.0336,39200.0
2010-09-08 12:30:00,11.02,11.04,11.02,11.03,54000.0,8.0336,8.0482,8.0336,8.0409,54000.0
2010-09-08 13:00:00,11.03,11.03,11.02,11.03,39600.0,8.0409,8.0409,8.0336,8.0409,39600.0
2010-09-08 13:30:00,11.03,11.03,11.0,11.0,79200.0,8.0409,8.0409,8.0191,8.0191,79200.0
2010-09-08 14:00:00,11.0,11.01,10.99,11.01,53200.0,8.0191,8.0263,8.0118,8.0263,53200.0
2010-09-08 14:30:00,11.01,11.03,11.01,11.01,111200.0,8.0263,8.0409,8.0263,8.0263,111200.0
2010-09-08 15:00:00,11.01,11.02,10.99,10.99,102800.0,8.0263,8.0336,8.0118,8.0118,102800.0
2010-09-08 15:30:00,11.0,11.02,10.99,11.02,196400.0,8.0191,8.0336,8.0118,8.0336,196400.0
2010-09-09 09:30:00,11.1,11.1,11.01,11.02,116800.0,8.092,8.092,8.0263,8.0336,116800.0
2010-09-09 10:00:00,11.02,11.03,10.99,11.01,115200.0,8.0336,8.0409,8.0118,8.0263,115200.0
2010-09-09 10:30:00,11.01,11.06,11.0,11.05,110800.0,8.0263,8.0628,8.0191,8.0555,110800.0
2010-09-09 11:00:00,11.05,11.06,11.04,11.04,80800.0,8.0555,8.0628,8.0482,8.0482,80800.0
2010-09-09 11:30:00,11.04,11.06,11.04,11.06,44000.0,8.0482,8.0628,8.0482,8.0628,44000.0
2010-09-09 12:00:00,11.06,11.06,11.05,11.06,36400.0,8.0628,8.0628,8.0555,8.0628,36400.0
2010-09-09 12:30:00,11.06,11.06,11.06,11.06,33200.0,8.0628,8.0628,8.0628,8.0628,33200.0
2010-09-09 13:00:00,11.06,11.06,11.04,11.04,72400.0,8.0628,8.0628,8.0482,8.0482,72400.0
2010-09-09 13:30:00,11.05,11.05,11.04,11.05,109600.0,8.0555,8.0555,8.0482,8.0555,109600.0
2010-09-09 14:00:00,11.05,11.06,11.04,11.04,103200.0,8.0555,8.0628,8.0482,8.0482,103200.0
2010-09-09 14:30:00,11.04,11.06,11.04,11.05,52400.0,8.0482,8.0628,8.0482,8.0555,52400.0
2010-09-09 15:00:00,11.05,11.05,11.05,11.05,46000.0,8.0555,8.0555,8.0555,8.0555,46000.0
2010-09-09 15:30:00,11.05,11.06,11.04,11.04,200000.0,8.0555,8.0628,8.0482,8.0482,200000.0
2010-09-10 09:30:00,11.06,11.06,11.02,11.04,78400.0,8.0628,8.0628,8.0336,8.0482,78400.0
2010-09-10 10:00:00,11.04,11.06,11.04,11.06,48400.0,8.0482,8.0628,8.0482,8.0628,48400.0
2010-09-10 10:30:00,11.06,11.1,11.06,11.1,94000.0,8.0628,8.092,8.0628,8.092,94000.0
2010-09-10 11:00:00,11.1,11.11,11.09,11.11,77600.0,8.092,8.0992,8.0847,8.0992,77600.0
2010-09-10 11:30:00,11.11,11.11,11.1,11.1,76400.0,8.0992,8.0992,8.092,8.092,76400.0
2010-09-10 12:00:00,11.1,11.11,11.09,11.1,98000.0,8.092,8.0992,8.0847,8.092,98000.0
2010-09-10 12:30:00,11.1,11.11,11.08,11.11,37200.0,8.092,8.0992,8.0774,8.0992,37200.0
2010-09-10 13:00:00,11.1,11.13,11.1,11.12,51600.0,8.092,8.1138,8.092,8.1065,51600.0
2010-09-10 13:30:00,11.12,11.14,11.12,11.14,101200.0,8.1065,8.1211,8.1065,8.1211,101200.0
2010-09-10 14:00:00,11.13,11.13,11.12,11.13,92800.0,8.1138,8.1138,8.1065,8.1138,92800.0
2010-09-10 14:30:00,11.13,11.13,11.12,11.13,88400.0,8.1138,8.1138,8.1065,8.1138,88400.0
2010-09-10 15:00:00,11.13,11.13,11.12,11.13,202800.0,8.1138,8.1138,8.1065,8.1138,202800.0
2010-09-10 15:30:00,11.13,11.13,11.12,11.13,207600.0,8.1138,8.1138,8.1065,8.1138,207600.0
2010-09-13 09:30:00,11.2,11.2,11.14,11.14,82400.0,8.1649,8.1649,8.1211,8.1211,82400.0
2010-09-13 10:00:00,11.14,11.15,11.12,11.13,107600.0,8.1211,8.1284,8.1065,8.1138,107600.0
2010-09-13 10:30:00,11.13,11.15,11.13,11.13,91200.0,8.1138,8.1284,8.1138,8.1138,91200.0
2010-09-13 11:00:00,11.13,11.14,11.13,11.13,46000.0,8.1138,8.1211,8.1138,8.1138,46000.0
2010-09-13 11:30:00,11.13,11.13,11.11,11.12,68000.0,8.1138,8.1138,8.0992,8.1065,68000.0
2010-09-13 12:00:00,11.12,11.12,11.09,11.1,46400.0,8.1065,8.1065,8.0847,8.092,46400.0
2010-09-13 12:30:00,11.1,11.11,11.09,11.11,53600.0,8.092,8.0992,8.0847,8.0992,53600.0
2010-09-13 13:00:00,11.11,11.11,11.1,11.11,31600.0,8.0992,8.0992,8.092,8.0992,31600.0
2010-09-13 13:30:00,11.11,11.11,11.1,11.1,44000.0,8.0992,8.0992,8.092,8.092,44000.0
2010-09-13 14:00:00,11.1,11.1,11.09,11.1,66000.0,8.092,8.092,8.0847,8.092,66000.0
2010-09-13 14:30:00,11.1,11.1,11.1,11.1,56800.0,8.092,8.092,8.092,8.092,56800.0
2010-09-13 15:00:00,11.1,11.11,11.09,11.11,123200.0,8.092,8.0992,8.0847,8.0992,123200.0
2010-09-13 15:30:00,11.11,11.13,11.11,11.11,208400.0,8.0992,8.1138,8.0992,8.0992,208400.0
2010-09-14 09:30:00,11.1,11.1,11.06,11.08,82800.0,8.092,8.092,8.0628,8.0774,82800.0
2010-09-14 10:00:00,11.08,11.1,11.07,11.09,123600.0,8.0774,8.092,8.0701,8.0847,123600.0
2010-09-14 10:30:00,11.09,11.11,11.08,11.11,102400.0,8.0847,8.0992,8.0774,8.0992,102400.0
2010-09-14 11:00:00,11.11,11.13,11.11,11.12,98400.0,8.0992,8.1138,8.0992,8.1065,98400.0
2010-09-14 11:30:00,11.12,11.12,11.11,11.12,127200.0,8.1065,8.1065,8.0992,8.1065,127200.0
2010-09-14 12:00:00,11.13,11.13,11.12,11.12,118000.0,8.1138,8.1138,8.1065,8.1065,118000.0
2010-09-14 12:30:00,11.13,11.13,11.13,11.13,71600.0,8.1138,8.1138,8.1138,8.1138,71600.0
2010-09-14 13:00:00,11.13,11.13,11.12,11.13,53600.0,8.1138,8.1138,8.1065,8.1138,53600.0
2010-09-14 13:30:00,11.13,11.16,11.13,11.15,126800.0,8.1138,8.1357,8.1138,8.1284,126800.0
2010-09-14 14:00:00,11.15,11.15,11.13,11.13,87600.0,8.1284,8.1284,8.1138,8.1138,87600.0
2010-09-14 14:30:00,11.13,11.15,11.13,11.14,87200.0,8.1138,8.1284,8.1138,8.1211,87200.0
2010-09-14 15:00:00,11.14,11.14,11.12,11.13,156800.0,8.1211,8.1211,8.1065,8.1138,156800.0
2010-09-14 15:30:00,11.13,11.14,11.12,11.13,528000.0,8.1138,8.1211,8.1065,8.1138,528000.0
2010-09-15 09:30:00,11.08,11.11,11.01,11.1,101200.0,8.0774,8.0992,8.0263,8.092,101200.0
2010-09-15 10:00:00,11.1,11.11,11.09,11.09,227200.0,8.092,8.0992,8.0847,8.0847,227200.0
2010-09-15 10:30:00,11.1,11.11,11.06,11.11,231600.0,8.092,8.0992,8.0628,8.0992,231600.0
2010-09-15 11:00:00,11.11,11.12,11.1,11.1,195600.0,8.0992,8.1065,8.092,8.092,195600.0
2010-09-15 11:30:00,11.1,11.11,11.08,11.1,77600.0,8.092,8.0992,8.0774,8.092,77600.0
2010-09-15 12:00:00,11.1,11.11,11.1,11.1,172800.0,8.092,8.0992,8.092,8.092,172800.0
2010-09-15 12:30:00,11.1,11.11,11.1,11.11,77600.0,8.092,8.0992,8.092,8.0992,77600.0
2010-09-15 13:00:00,11.11,11.11,11.1,11.11,120000.0,8.0992,8.0992,8.092,8.0992,120000.0
2010-09-15 13:30:00,11.11,11.13,11.11,11.13,78400.0,8.0992,8.1138,8.0992,8.1138,78400.0
2010-09-15 14:00:00,11.13,11.13,11.13,11.13,82400.0,8.1138,8.1138,8.1138,8.1138,82400.0
2010-09-15 14:30:00,11.13,11.14,11.12,11.13,154400.0,8.1138,8.1211,8.1065,8.1138,154400.0
2010-09-15 15:00:00,11.13,11.14,11.12,11.13,245200.0,8.1138,8.1211,8.1065,8.1138,245200.0
2010-09-15 15:30:00,11.13,11.13,11.12,11.13,396800.0,8.1138,8.1138,8.1065,8.1138,396800.0
2010-09-16 09:30:00,11.13,11.17,11.08,11.08,109600.0,8.1138,8.143,8.0774,8.0774,109600.0
2010-09-16 10:00:00,11.08,11.09,11.06,11.08,110400.0,8.0774,8.0847,8.0628,8.0774,110400.0
2010-09-16 10:30:00,11.08,11.09,11.04,11.07,173600.0,8.0774,8.0847,8.0482,8.0701,173600.0
2010-09-16 11:00:00,11.07,11.07,11.06,11.07,83200.0,8.0701,8.0701,8.0628,8.0701,83200.0
2010-09-16 11:30:00,11.06,11.07,11.06,11.07,91200.0,8.0628,8.0701,8.0628,8.0701,91200.0
2010-09-16 12:00:00,11.07,11.08,11.06,11.08,198000.0,8.0701,8.0774,8.0628,8.0774,198000.0
2010-09-16 12:30:00,11.07,11.07,11.06,11.06,115200.0,8.0701,8.0701,8.0628,8.0628,115200.0
2010-09-16 13:00:00,11.06,11.06,11.05,11.06,46000.0,8.0628,8.0628,8.0555,8.0628,46000.0
2010-09-16 13:30:00,11.06,11.06,11.05,11.06,62400.0,8.0628,8.0628,8.0555,8.0628,62400.0
2010-09-16 14:00:00,11.06,11.06,11.06,11.06,115600.0,8.0628,8.0628,8.0628,8.0628,115600.0
2010-09-16 14:30:00,11.06,11.08,11.06,11.07,76000.0,8.0628,8.0774,8.0628,8.0701,76000.0
2010-09-16 15:00:00,11.07,11.09,11.07,11.09,136400.0,8.0701,8.0847,8.0701,8.0847,136400.0
2010-09-16 15:30:00,11.09,11.09,11.07,11.08,342400.0,8.0847,8.0847,8.0701,8.0774,342400.0
2010-09-17 09:30:00,11.11,11.15,11.06,11.07,544800.0,8.0992,8.1284,8.0628,8.0701,544800.0
2010-09-17 10:00:00,11.07,11.07,11.02,11.05,166400.0,8.0701,8.0701,8.0336,8.0555,166400.0
2010-09-17 10:30:00,11.05,11.05,11.0,11.01,122400.0,8.0555,8.0555,8.0191,8.0263,122400.0
2010-09-17 11:00:00,11.01,11.06,11.01,11.06,128400.0,8.0263,8.0628,8.0263,8.0628,128400.0
2010-09-17 11:30:00,11.06,11.07,11.06,11.07,79600.0,8.0628,8.0701,8.0628,8.0701,79600.0
2010-09-17 12:00:00,11.07,11.07,11.06,11.07,26000.0,8.0701,8.0701,8.0628,8.0701,26000.0
2010-09-17 12:30:00,11.07,11.07,11.06,11.06,44000.0,8.0701,8.0701,8.0628,8.0628,44000.0
2010-09-17 13:00:00,11.06,11.07,11.06,11.06,19600.0,8.0628,8.0701,8.0628,8.0628,19600.0
2010-09-17 13:30:00,11.06,11.07,11.05,11.05,123200.0,8.0628,8.0701,8.0555,8.0555,123200.0
2010-09-17 14:00:00,11.05,11.06,11.05,11.06,47600.0,8.0555,8.0628,8.0555,8.0628,47600.0
2010-09-17 14:30:00,11.06,11.06,11.06,11.06,74800.0,8.0628,8.0628,8.0628,8.0628,74800.0
2010-09-17 15:00:00,11.06,11.06,11.04,11.05,105200.0,8.0628,8.0628,8.0482,8.0555,105200.0
2010-09-17 15:30:00,11.05,11.05,11.03,11.03,416400.0,8.0555,8.0555,8.0409,8.0409,416400.0
2010-09-20 09:30:00,11.05,11.09,11.04,11.06,150800.0,8.0555,8.0847,8.0482,8.0628,150800.0
2010-09-20 10:00:00,11.05,11.08,11.05,11.06,137200.0,8.0555,8.0774,8.0555,8.0628,137200.0
2010-09-20 10:30:00,11.06,11.09,11.05,11.09,71600.0,8.0628,8.0847,8.0555,8.0847,71600.0
2010-09-20 11:00:00,11.09,11.1,11.08,11.1,65200.0,8.0847,8.092,8.0774,8.092,65200.0
2010-09-20 11:30:00,11.1,11.11,11.09,11.09,64400.0,8.092,8.0992,8.0847,8.0847,64400.0
2010-09-20 12:00:00,11.09,11.09,11.08,11.08,30400.0,8.0847,8.0847,8.0774,8.0774,30400.0
2010-09-20 12:30:00,11.08,11.1,11.07,11.09,54800.0,8.0774,8.092,8.0701,8.0847,54800.0
2010-09-20 13:00:00,11.09,11.09,11.08,11.09,44800.0,8.0847,8.0847,8.0774,8.0847,44800.0
2010-09-20 13:30:00,11.09,11.1,11.08,11.09,56800.0,8.0847,8.092,8.0774,8.0847,56800.0
2010-09-20 14:00:00,11.09,11.1,11.08,11.09,70000.0,8.0847,8.092,8.0774,8.0847,70000.0
2010-09-20 14:30:00,11.09,11.11,11.09,11.1,68400.0,8.0847,8.0992,8.0847,8.092,68400.0
2010-09-20 15:00:00,11.1,11.11,11.1,11.1,106400.0,8.092,8.0992,8.092,8.092,106400.0
2010-09-20 15:30:00,11.1,11.11,11.09,11.1,528000.0,8.092,8.0992,8.0847,8.092,528000.0
2010-09-21 09:30:00,11.1,11.1,11.05,11.07,226400.0,8.092,8.092,8.0555,8.0701,226400.0
2010-09-21 10:00:00,11.07,11.07,11.02,11.03,159200.0,8.0701,8.0701,8.0336,8.0409,159200.0
2010-09-21 10:30:00,11.03,11.04,11.03,11.03,138400.0,8.0409,8.0482,8.0409,8.0409,138400.0
2010-09-21 11:00:00,11.04,11.05,11.03,11.04,157200.0,8.0482,8.0555,8.0409,8.0482,157200.0
2010-09-21 11:30:00,11.04,11.06,11.04,11.06,112800.0,8.0482,8.0628,8.0482,8.0628,112800.0
2010-09-21 12:00:00,11.06,11.08,11.06,11.08,101600.0,8.0628,8.0774,8.0628,8.0774,101600.0
2010-09-21 12:30:00,11.08,11.09,11.08,11.08,70800.0,8.0774,8.0847,8.0774,8.0774,70800.0
2010-09-21 13:00:00,11.08,11.08,11.06,11.07,92400.0,8.0774,8.0774,8.0628,8.0701,92400.0
2010-09-21 13:30:00,11.07,11.08,11.06,11.07,68000.0,8.0701,8.0774,8.0628,8.0701,68000.0
2010-09-21 14:00:00,11.06,11.12,11.01,11.11,209600.0,8.0628,8.1065,8.0263,8.0992,209600.0
2010-09-21 14:30:00,11.11,11.14,11.1,11.12,364800.0,8.0992,8.1211,8.092,8.1065,364800.0
2010-09-21 15:00:00,11.12,11.14,11.1,11.14,252400.0,8.1065,8.1211,8.092,8.1211,252400.0
2010-09-21 15:30:00,11.14,11.14,11.11,11.12,690800.0,8.1211,8.1211,8.0992,8.1065,690800.0
2010-09-22 09:30:00,11.1,11.19,11.1,11.18,127600.0,8.092,8.1576,8.092,8.1503,127600.0
2010-09-22 10:00:00,11.18,11.18,11.14,11.15,107600.0,8.1503,8.1503,8.1211,8.1284,107600.0
2010-09-22 10:30:00,11.15,11.15,11.13,11.13,158000.0,8.1284,8.1284,8.1138,8.1138,158000.0
2010-09-22 11:00:00,11.13,11.13,11.11,11.13,106400.0,8.1138,8.1138,8.0992,8.1138,106400.0
2010-09-22 11:30:00,11.13,11.15,11.12,11.15,66800.0,8.1138,8.1284,8.1065,8.1284,66800.0
2010-09-22 12:00:00,11.15,11.15,11.13,11.13,80400.0,8.1284,8.1284,8.1138,8.1138,80400.0
2010-09-22 12:30:00,11.13,11.13,11.11,11.12,89600.0,8.1138,8.1138,8.0992,8.1065,89600.0
2010-09-22 13:00:00,11.12,11.13,11.11,11.12,154400.0,8.1065,8.1138,8.0992,8.1065,154400.0
2010-09-22 13:30:00,11.12,11.13,11.12,11.12,100400.0,8.1065,8.1138,8.1065,8.1065,100400.0
2010-09-22 14:00:00,11.13,11.13,11.12,11.13,105200.0,8.1138,8.1138,8.1065,8.1138,105200.0
2010-09-22 14:30:00,11.12,11.14,11.12,11.13,110800.0,8.1065,8.1211,8.1065,8.1138,110800.0
2010-09-22 15:00:00,11.13,11.14,11.11,11.11,160800.0,8.1138,8.1211,8.0992,8.0992,160800.0
2010-09-22 15:30:00,11.11,11.13,11.1,11.11,374800.0,8.0992,8.1138,8.092,8.0992,374800.0
2010-09-23 09:30:00,11.08,11.08,11.02,11.03,71200.0,8.0774,8.0774,8.0336,8.0409,71200.0
2010-09-23 10:00:00,11.04,11.11,11.04,11.11,103200.0,8.0482,8.0992,8.0482,8.0992,103200.0
2010-09-23 10:30:00,11.11,11.12,11.09,11.09,84800.0,8.0992,8.1065,8.0847,8.0847,84800.0
2010-09-23 11:00:00,11.09,11.11,11.09,11.11,44400.0,8.0847,8.0992,8.0847,8.0992,44400.0
2010-09-23 11:30:00,11.11,11.13,11.11,11.12,62400.0,8.0992,8.1138,8.0992,8.1065,62400.0
2010-09-23 12:00:00,11.12,11.13,11.11,11.13,47200.0,8.1065,8.1138,8.0992,8.1138,47200.0
2010-09-23 12:30:00,11.13,11.13,11.12,11.13,39600.0,8.1138,8.1138,8.1065,8.1138,39600.0
2010-09-23 13:00:00,11.13,11.13,11.12,11.12,33600.0,8.1138,8.1138,8.1065,8.1065,33600.0
2010-09-23 13:30:00,11.12,11.12,11.1,11.1,46800.0,8.1065,8.1065,8.092,8.092,46800.0
2010-09-23 14:00:00,11.1,11.12,11.1,11.11,71200.0,8.092,8.1065,8.092,8.0992,71200.0
2010-09-23 14:30:00,11.1,11.11,11.08,11.08,94800.0,8.092,8.0992,8.0774,8.0774,94800.0
2010-09-23 15:00:00,11.08,11.1,11.07,11.09,204800.0,8.0774,8.092,8.0701,8.0847,204800.0
2010-09-23 15:30:00,11.09,11.1,11.08,11.09,338000.0,8.0847,8.092,8.0774,8.0847,338000.0
2010-09-24 09:30:00,11.13,11.21,11.12,11.19,88000.0,8.1138,8.1721,8.1065,8.1576,88000.0
2010-09-24 10:00:00,11.19,11.24,11.18,11.24,129200.0,8.1576,8.194,8.1503,8.194,129200.0
2010-09-24 10:30:00,11.24,11.25,11.22,11.23,93600.0,8.194,8.2013,8.1794,8.1867,93600.0
2010-09-24 11:00:00,11.22,11.23,11.22,11.22,123200.0,8.1794,8.1867,8.1794,8.1794,123200.0
2010-09-24 11:30:00,11.22,11.23,11.22,11.22,62400.0,8.1794,8.1867,8.1794,8.1794,62400.0
2010-09-24 12:00:00,11.22,11.24,11.22,11.24,37600.0,8.1794,8.194,8.1794,8.194,37600.0
2010-09-24 12:30:00,11.23,11.24,11.23,11.23,56000.0,8.1867,8.194,8.1867,8.1867,56000.0
2010-09-24 13:00:00,11.24,11.24,11.23,11.24,38000.0,8.194,8.194,8.1867,8.194,38000.0
2010-09-24 13:30:00,11.24,11.25,11.24,11.24,85200.0,8.194,8.2013,8.194,8.194,85200.0
2010-09-24 14:00:00,11.24,11.24,11.22,11.23,82400.0,8.194,8.194,8.1794,8.1867,82400.0
2010-09-24 14:30:00,11.23,11.24,11.23,11.23,71600.0,8.1867,8.194,8.1867,8.1867,71600.0
2010-09-24 15:00:00,11.23,11.23,11.22,11.22,107200.0,8.1867,8.1867,8.1794,8.1794,107200.0
2010-09-24 15:30:00,11.22,11.22,11.2,11.21,267200.0,8.1794,8.1794,8.1649,8.1721,267200.0
2010-09-27 09:30:00,11.19,11.21,11.12,11.14,80400.0,8.1576,8.1721,8.1065,8.1211,80400.0
2010-09-27 10:00:00,11.14,11.15,11.12,11.14,62400.0,8.1211,8.1284,8.1065,8.1211,62400.0
2010-09-27 10:30:00,11.14,11.15,11.11,11.13,96400.0,8.1211,8.1284,8.0992,8.1138,96400.0
2010-09-27 11:00:00,11.13,11.13,11.11,11.13,48000.0,8.1138,8.1138,8.0992,8.1138,48000.0
2010-09-27 11:30:00,11.13,11.15,11.13,11.15,101600.0,8.1138,8.1284,8.1138,8.1284,101600.0
2010-09-27 12:00:00,11.15,11.17,11.15,11.17,31200.0,8.1284,8.143,8.1284,8.143,31200.0
2010-09-27 12:30:00,11.17,11.17,11.16,11.17,31200.0,8.143,8.143,8.1357,8.143,31200.0
2010-09-27 13:00:00,11.17,11.17,11.16,11.17,56800.0,8.143,8.143,8.1357,8.143,56800.0
2010-09-27 13:30:00,11.16,11.18,11.16,11.17,52800.0,8.1357,8.1503,8.1357,8.143,52800.0
2010-09-27 14:00:00,11.17,11.18,11.16,11.18,57600.0,8.143,8.1503,8.1357,8.1503,57600.0
2010-09-27 14:30:00,11.18,11.19,11.17,11.18,89200.0,8.1503,8.1576,8.143,8.1503,89200.0
2010-09-27 15:00:00,11.17,11.2,11.17,11.19,126400.0,8.143,8.1649,8.143,8.1576,126400.0
2010-09-27 15:30:00,11.19,11.19,11.14,11.15,303200.0,8.1576,8.1576,8.1211,8.1284,303200.0
2010-09-28 09:30:00,11.18,11.18,11.07,11.07,85600.0,8.1503,8.1503,8.0701,8.0701,85600.0
2010-09-28 10:00:00,11.07,11.08,11.03,11.08,111200.0,8.0701,8.0774,8.0409,8.0774,111200.0
2010-09-28 10:30:00,11.08,11.12,11.08,11.11,54400.0,8.0774,8.1065,8.0774,8.0992,54400.0
2010-09-28 11:00:00,11.11,11.13,11.1,11.13,52000.0,8.0992,8.1138,8.092,8.1138,52000.0
2010-09-28 11:30:00,11.13,11.14,11.12,11.12,168000.0,8.1138,8.1211,8.1065,8.1065,168000.0
2010-09-28 12:00:00,11.12,11.12,11.11,11.11,82800.0,8.1065,8.1065,8.0992,8.0992,82800.0
2010-09-28 12:30:00,11.11,11.12,11.1,11.12,69200.0,8.0992,8.1065,8.092,8.1065,69200.0
2010-09-28 13:00:00,11.12,11.12,11.09,11.11,144400.0,8.1065,8.1065,8.0847,8.0992,144400.0
2010-09-28 13:30:00,11.11,11.13,11.1,11.12,226000.0,8.0992,8.1138,8.092,8.1065,226000.0
2010-09-28 14:00:00,11.12,11.13,11.11,11.12,137200.0,8.1065,8.1138,8.0992,8.1065,137200.0
2010-09-28 14:30:00,11.12,11.13,11.12,11.12,137200.0,8.1065,8.1138,8.1065,8.1065,137200.0
2010-09-28 15:00:00,11.13,11.13,11.12,11.13,107200.0,8.1138,8.1138,8.1065,8.1138,107200.0
2010-09-28 15:30:00,11.13,11.19,11.13,11.18,523200.0,8.1138,8.1576,8.1138,8.1503,523200.0
2010-09-29 09:30:00,11.11,11.15,11.06,11.09,176400.0,8.0992,8.1284,8.0628,8.0847,176400.0
2010-09-29 10:00:00,11.1,11.12,11.08,11.1,147600.0,8.092,8.1065,8.0774,8.092,147600.0
2010-09-29 10:30:00,11.1,11.14,11.1,11.13,185200.0,8.092,8.1211,8.092,8.1138,185200.0
2010-09-29 11:00:00,11.13,11.15,11.13,11.14,71600.0,8.1138,8.1284,8.1138,8.1211,71600.0
2010-09-29 11:30:00,11.14,11.14,11.13,11.13,53600.0,8.1211,8.1211,8.1138,8.1138,53600.0
2010-09-29 12:00:00,11.14,11.14,11.12,11.13,64400.0,8.1211,8.1211,8.1065,8.1138,64400.0
2010-09-29 12:30:00,11.13,11.15,11.12,11.15,62000.0,8.1138,8.1284,8.1065,8.1284,62000.0
2010-09-29 13:00:00,11.14,11.15,11.14,11.14,60400.0,8.1211,8.1284,8.1211,8.1211,60400.0
2010-09-29 13:30:00,11.14,11.15,11.13,11.14,80800.0,8.1211,8.1284,8.1138,8.1211,80800.0
2010-09-29 14:00:00,11.15,11.16,11.14,11.14,37600.0,8.1284,8.1357,8.1211,8.1211,37600.0
2010-09-29 14:30:00,11.14,11.15,11.14,11.15,74800.0,8.1211,8.1284,8.1211,8.1284,74800.0
2010-09-29 15:00:00,11.15,11.15,11.09,11.1,142400.0,8.1284,8.1284,8.0847,8.092,142400.0
2010-09-29 15:30:00,11.1,11.13,11.09,11.12,433600.0,8.092,8.1138,8.0847,8.1065,433600.0
2010-09-30 09:30:00,11.16,11.23,11.15,11.2,118400.0,8.1357,8.1867,8.1284,8.1649,118400.0
2010-09-30 10:00:00,11.19,11.19,11.15,11.16,67200.0,8.1576,8.1576,8.1284,8.1357,67200.0
2010-09-30 10:30:00,11.16,11.18,11.13,11.14,81200.0,8.1357,8.1503,8.1138,8.1211,81200.0
2010-09-30 11:00:00,11.14,11.18,11.09,11.12,230400.0,8.1211,8.1503,8.0847,8.1065,230400.0
2010-09-30 11:30:00,11.12,11.14,11.1,11.1,116000.0,8.1065,8.1211,8.092,8.092,116000.0
2010-09-30 12:00:00,11.11,11.11,11.04,11.05,136000.0,8.0992,8.0992,8.0482,8.0555,136000.0
2010-09-30 12:30:00,11.06,11.09,11.05,11.09,66800.0,8.0628,8.0847,8.0555,8.0847,66800.0
2010-09-30 13:00:00,11.09,11.11,11.08,11.11,77200.0,8.0847,8.0992,8.0774,8.0992,77200.0
2010-09-30 13:30:00,11.11,11.12,11.1,11.11,75200.0,8.0992,8.1065,8.092,8.0992,75200.0
2010-09-30 14:00:00,11.11,11.12,11.1,11.12,77200.0,8.0992,8.1065,8.092,8.1065,77200.0
2010-09-30 14:30:00,11.12,11.15,11.11,11.13,87200.0,8.1065,8.1284,8.0992,8.1138,87200.0
2010-09-30 15:00:00,11.13,11.16,11.12,11.16,139600.0,8.1138,8.1357,8.1065,8.1357,139600.0
2010-09-30 15:30:00,11.15,11.16,11.13,11.13,475600.0,8.1284,8.1357,8.1138,8.1138,475600.0
2010-10-01 09:30:00,11.17,11.21,11.1,11.12,151200.0,8.143,8.1721,8.092,8.1065,151200.0
2010-10-01 10:00:00,11.12,11.14,11.07,11.09,224400.0,8.1065,8.1211,8.0701,8.0847,224400.0
2010-10-01 10:30:00,11.09,11.11,11.06,11.1,105600.0,8.0847,8.0992,8.0628,8.092,105600.0
2010-10-01 11:00:00,11.1,11.11,11.08,11.1,99600.0,8.092,8.0992,8.0774,8.092,99600.0
2010-10-01 11:30:00,11.1,11.14,11.09,11.13,92800.0,8.092,8.1211,8.0847,8.1138,92800.0
2010-10-01 12:00:00,11.13,11.13,11.12,11.13,46000.0,8.1138,8.1138,8.1065,8.1138,46000.0
2010-10-01 12:30:00,11.12,11.12,11.1,11.11,45600.0,8.1065,8.1065,8.092,8.0992,45600.0
2010-10-01 13:00:00,11.11,11.12,11.11,11.11,55200.0,8.0992,8.1065,8.0992,8.0992,55200.0
2010-10-01 13:30:00,11.11,11.13,11.11,11.13,45200.0,8.0992,8.1138,8.0992,8.1138,45200.0
2010-10-01 14:00:00,11.13,11.16,11.13,11.16,52000.0,8.1138,8.1357,8.1138,8.1357,52000.0
2010-10-01 14:30:00,11.16,11.18,11.16,11.17,69600.0,8.1357,8.1503,8.1357,8.143,69600.0
2010-10-01 15:00:00,11.18,11.18,11.15,11.16,90800.0,8.1503,8.1503,8.1284,8.1357,90800.0
2010-10-01 15:30:00,11.15,11.18,11.15,11.16,218800.0,8.1284,8.1503,8.1284,8.1357,218800.0
2010-10-04 09:30:00,11.15,11.19,11.1,11.18,65200.0,8.1284,8.1576,8.092,8.1503,65200.0
2010-10-04 10:00:00,11.18,11.18,11.15,11.15,100000.0,8.1503,8.1503,8.1284,8.1284,100000.0
2010-10-04 10:30:00,11.16,11.16,11.13,11.13,87200.0,8.1357,8.1357,8.1138,8.1138,87200.0
2010-10-04 11:00:00,11.13,11.13,11.1,11.11,118800.0,8.1138,8.1138,8.092,8.0992,118800.0
2010-10-04 11:30:00,11.11,11.13,11.1,11.11,96000.0,8.0992,8.1138,8.092,8.0992,96000.0
2010-10-04 12:00:00,11.11,11.11,11.09,11.09,102400.0,8.0992,8.0992,8.0847,8.0847,102400.0
2010-10-04 12:30:00,11.09,11.1,11.09,11.09,77600.0,8.0847,8.092,8.0847,8.0847,77600.0
2010-10-04 13:00:00,11.09,11.12,11.08,11.12,95200.0,8.0847,8.1065,8.0774,8.1065,95200.0
2010-10-04 13:30:00,11.12,11.13,11.11,11.13,103200.0,8.1065,8.1138,8.0992,8.1138,103200.0
2010-10-04 14:00:00,11.13,11.14,11.12,11.13,237200.0,8.1138,8.1211,8.1065,8.1138,237200.0
2010-10-04 14:30:00,11.13,11.15,11.12,11.14,166000.0,8.1138,8.1284,8.1065,8.1211,166000.0
2010-10-04 15:00:00,11.14,11.16,11.14,11.16,192800.0,8.1211,8.1357,8.1211,8.1357,192800.0
2010-10-04 15:30:00,11.17,11.17,11.14,11.15,249200.0,8.143,8.143,8.1211,8.1284,249200.0
2010-10-05 09:30:00,11.2,11.24,11.18,11.22,175600.0,8.1649,8.194,8.1503,8.1794,175600.0
2010-10-05 10:00:00,11.22,11.25,11.19,11.24,87200.0,8.1794,8.2013,8.1576,8.194,87200.0
2010-10-05 10:30:00,11.25,11.28,11.24,11.27,126400.0,8.2013,8.2232,8.194,8.2159,126400.0
2010-10-05 11:00:00,11.27,11.28,11.22,11.23,133200.0,8.2159,8.2232,8.1794,8.1867,133200.0
2010-10-05 11:30:00,11.23,11.26,11.23,11.26,115200.0,8.1867,8.2086,8.1867,8.2086,115200.0
2010-10-05 12:00:00,11.26,11.27,11.26,11.27,133600.0,8.2086,8.2159,8.2086,8.2159,133600.0
2010-10-05 12:30:00,11.27,11.31,11.27,11.31,86400.0,8.2159,8.245,8.2159,8.245,86400.0
2010-10-05 13:00:00,11.31,11.33,11.31,11.33,108400.0,8.245,8.2596,8.245,8.2596,108400.0
2010-10-05 13:30:00,11.33,11.35,11.33,11.35,90000.0,8.2596,8.2742,8.2596,8.2742,90000.0
2010-10-05 14:00:00,11.35,11.35,11.34,11.34,110000.0,8.2742,8.2742,8.2669,8.2669,110000.0
2010-10-05 14:30:00,11.34,11.36,11.34,11.36,148800.0,8.2669,8.2815,8.2669,8.2815,148800.0
2010-10-05 15:00:00,11.36,11.37,11.35,11.35,196000.0,8.2815,8.2888,8.2742,8.2742,196000.0
2010-10-05 15:30:00,11.35,11.36,11.31,11.32,398000.0,8.2742,8.2815,8.245,8.2523,398000.0
2010-10-06 09:30:00,11.32,11.35,11.29,11.3,85600.0,8.2523,8.2742,8.2305,8.2378,85600.0
2010-10-06 10:00:00,11.3,11.32,11.3,11.31,138000.0,8.2378,8.2523,8.2378,8.245,138000.0
2010-10-06 10:30:00,11.31,11.34,11.31,11.33,116000.0,8.245,8.2669,8.245,8.2596,116000.0
2010-10-06 11:00:00,11.34,11.36,11.33,11.35,95200.0,8.2669,8.2815,8.2596,8.2742,95200.0
2010-10-06 11:30:00,11.35,11.35,11.32,11.33,141200.0,8.2742,8.2742,8.2523,8.2596,141200.0
2010-10-06 12:00:00,11.33,11.33,11.33,11.33,74400.0,8.2596,8.2596,8.2596,8.2596,74400.0
2010-10-06 12:30:00,11.33,11.34,11.33,11.33,56400.0,8.2596,8.2669,8.2596,8.2596,56400.0
2010-10-06 13:00:00,11.33,11.33,11.33,11.33,42000.0,8.2596,8.2596,8.2596,8.2596,42000.0
2010-10-06 13:30:00,11.34,11.34,11.33,11.33,36400.0,8.2669,8.2669,8.2596,8.2596,36400.0
2010-10-06 14:00:00,11.33,11.35,11.32,11.34,84000.0,8.2596,8.2742,8.2523,8.2669,84000.0
2010-10-06 14:30:00,11.34,11.36,11.34,11.36,87600.0,8.2669,8.2815,8.2669,8.2815,87600.0
2010-10-06 15:00:00,11.36,11.37,11.36,11.37,114400.0,8.2815,8.2888,8.2815,8.2888,114400.0
2010-10-06 15:30:00,11.37,11.37,11.35,11.36,345200.0,8.2888,8.2888,8.2742,8.2815,345200.0
2010-10-07 09:30:00,11.38,11.39,11.33,11.33,68800.0,8.2961,8.3034,8.2596,8.2596,68800.0
2010-10-07 10:00:00,11.33,11.34,11.31,11.33,123600.0,8.2596,8.2669,8.245,8.2596,123600.0
2010-10-07 10:30:00,11.32,11.35,11.32,11.34,76000.0,8.2523,8.2742,8.2523,8.2669,76000.0
2010-10-07 11:00:00,11.34,11.34,11.32,11.34,52800.0,8.2669,8.2669,8.2523,8.2669,52800.0
2010-10-07 11:30:00,11.34,11.36,11.34,11.35,111200.0,8.2669,8.2815,8.2669,8.2742,111200.0
2010-10-07 12:00:00,11.35,11.36,11.35,11.35,87600.0,8.2742,8.2815,8.2742,8.2742,87600.0
2010-10-07 12:30:00,11.35,11.35,11.31,11.32,41200.0,8.2742,8.2742,8.245,8.2523,41200.0
2010-10-07 13:00:00,11.32,11.33,11.31,11.32,21200.0,8.2523,8.2596,8.245,8.2523,21200.0
2010-10-07 13:30:00,11.32,11.34,11.31,11.34,52400.0,8.2523,8.2669,8.245,8.2669,52400.0
2010-10-07 14:00:00,11.34,11.36,11.33,11.35,77200.0,8.2669,8.2815,8.2596,8.2742,77200.0
2010-10-07 14:30:00,11.35,11.35,11.34,11.35,43200.0,8.2742,8.2742,8.2669,8.2742,43200.0
2010-10-07 15:00:00,11.35,11.35,11.31,11.31,96800.0,8.2742,8.2742,8.245,8.245,96800.0
2010-10-07 15:30:00,11.31,11.32,11.29,11.3,463200.0,8.245,8.2523,8.2305,8.2378,463200.0
2010-10-08 09:30:00,11.32,11.4,11.28,11.36,219600.0,8.2523,8.3107,8.2232,8.2815,219600.0
2010-10-08 10:00:00,11.37,11.37,11.3,11.31,162000.0,8.2888,8.2888,8.2378,8.245,162000.0
2010-10-08 10:30:00,11.3,11.37,11.3,11.37,299600.0,8.2378,8.2888,8.2378,8.2888,299600.0
2010-10-08 11:00:00,11.37,11.37,11.35,11.37,179200.0,8.2888,8.2888,8.2742,8.2888,179200.0
2010-10-08 11:30:00,11.37,11.37,11.34,11.34,51600.0,8.2888,8.2888,8.2669,8.2669,51600.0
2010-10-08 12:00:00,11.34,11.34,11.31,11.31,48800.0,8.2669,8.2669,8.245,8.245,48800.0
2010-10-08 12:30:00,11.31,11.32,11.3,11.31,46000.0,8.245,8.2523,8.2378,8.245,46000.0
2010-10-08 13:00:00,11.31,11.34,11.3,11.34,117600.0,8.245,8.2669,8.2378,8.2669,117600.0
2010-10-08 13:30:00,11.34,11.34,11.32,11.33,50800.0,8.2669,8.2669,8.2523,8.2596,50800.0
2010-10-08 14:00:00,11.33,11.33,11.31,11.33,58000.0,8.2596,8.2596,8.245,8.2596,58000.0
2010-10-08 14:30:00,11.33,11.33,11.33,11.33,54000.0,8.2596,8.2596,8.2596,8.2596,54000.0
2010-10-08 15:00:00,11.33,11.33,11.32,11.32,120000.0,8.2596,8.2596,8.2523,8.2523,120000.0
2010-10-08 15:30:00,11.32,11.35,11.32,11.33,347600.0,8.2523,8.2742,8.2523,8.2596,347600.0
2010-10-11 09:30:00,11.3,11.31,11.24,11.24,233200.0,8.2378,8.245,8.194,8.194,233200.0
2010-10-11 10:00:00,11.24,11.26,11.23,11.25,318000.0,8.194,8.2086,8.1867,8.2013,318000.0
2010-10-11 10:30:00,11.25,11.26,11.23,11.24,150800.0,8.2013,8.2086,8.1867,8.194,150800.0
2010-10-11 11:00:00,11.24,11.25,11.23,11.24,134400.0,8.194,8.2013,8.1867,8.194,134400.0
2010-10-11 11:30:00,11.24,11.27,11.24,11.26,127600.0,8.194,8.2159,8.194,8.2086,127600.0
2010-10-11 12:00:00,11.26,11.26,11.25,11.25,46000.0,8.2086,8.2086,8.2013,8.2013,46000.0
2010-10-11 12:30:00,11.25,11.25,11.24,11.24,49200.0,8.2013,8.2013,8.194,8.194,49200.0
2010-10-11 13:00:00,11.24,11.25,11.24,11.24,40000.0,8.194,8.2013,8.194,8.194,40000.0
2010-10-11 13:30:00,11.24,11.24,11.23,11.23,76800.0,8.194,8.194,8.1867,8.1867,76800.0
2010-10-11 14:00:00,11.23,11.23,11.22,11.23,68800.0,8.1867,8.1867,8.1794,8.1867,68800.0
2010-10-11 14:30:00,11.23,11.23,11.23,11.23,52000.0,8.1867,8.1867,8.1867,8.1867,52000.0
2010-10-11 15:00:00,11.23,11.23,11.22,11.22,83200.0,8.1867,8.1867,8.1794,8.1794,83200.0
2010-10-11 15:30:00,11.22,11.22,11.19,11.22,310400.0,8.1794,8.1794,8.1576,8.1794,310400.0
2010-10-12 09:30:00,11.22,11.22,11.13,11.14,124000.0,8.1794,8.1794,8.1138,8.1211,124000.0
2010-10-12 10:00:00,11.15,11.15,11.15,11.15,120000.0,8.1284,8.1284,8.1284,8.1284,120000.0
2010-10-12 10:30:00,11.15,11.15,11.13,11.13,237200.0,8.1284,8.1284,8.1138,8.1138,237200.0
2010-10-12 11:00:00,11.13,11.13,11.12,11.13,188400.0,8.1138,8.1138,8.1065,8.1138,188400.0
2010-10-12 11:30:00,11.13,11.14,11.12,11.14,88000.0,8.1138,8.1211,8.1065,8.1211,88000.0
2010-10-12 12:00:00,11.14,11.14,11.13,11.13,88000.0,8.1211,8.1211,8.1138,8.1138,88000.0
2010-10-12 12:30:00,11.13,11.13,11.09,11.09,207600.0,8.1138,8.1138,8.0847,8.0847,207600.0
2010-10-12 13:00:00,11.09,11.1,11.06,11.08,349600.0,8.0847,8.092,8.0628,8.0774,349600.0
2010-10-12 13:30:00,11.08,11.09,11.07,11.07,104800.0,8.0774,8.0847,8.0701,8.0701,104800.0
2010-10-12 14:00:00,11.08,11.1,11.07,11.09,240800.0,8.0774,8.092,8.0701,8.0847,240800.0
2010-10-12 14:30:00,11.09,11.1,11.08,11.08,230000.0,8.0847,8.092,8.0774,8.0774,230000.0
2010-10-12 15:00:00,11.09,11.09,11.08,11.09,374000.0,8.0847,8.0847,8.0774,8.0847,374000.0
2010-10-12 15:30:00,11.09,11.09,11.06,11.06,987200.0,8.0847,8.0847,8.0628,8.0628,987200.0
2010-10-13 09:30:00,11.1,11.13,11.08,11.13,232400.0,8.092,8.1138,8.0774,8.1138,232400.0
2010-10-13 10:00:00,11.13,11.13,11.11,11.12,251200.0,8.1138,8.1138,8.0992,8.1065,251200.0
2010-10-13 10:30:00,11.12,11.13,11.11,11.12,207600.0,8.1065,8.1138,8.0992,8.1065,207600.0
2010-10-13 11:00:00,11.12,11.14,11.12,11.12,219600.0,8.1065,8.1211,8.1065,8.1065,219600.0
2010-10-13 11:30:00,11.12,11.13,11.11,11.13,124800.0,8.1065,8.1138,8.0992,8.1138,124800.0
2010-10-13 12:00:00,11.13,11.17,11.12,11.16,107600.0,8.1138,8.143,8.1065,8.1357,107600.0
2010-10-13 12:30:00,11.17,11.17,11.16,11.16,140000.0,8.143,8.143,8.1357,8.1357,140000.0
2010-10-13 13:00:00,11.16,11.19,11.16,11.19,72000.0,8.1357,8.1576,8.1357,8.1576,72000.0
2010-10-13 13:30:00,11.19,11.19,11.19,11.19,208800.0,8.1576,8.1576,8.1576,8.1576,208800.0
2010-10-13 14:00:00,11.19,11.22,11.19,11.2,237200.0,8.1576,8.1794,8.1576,8.1649,237200.0
2010-10-13 14:30:00,11.2,11.22,11.19,11.2,219200.0,8.1649,8.1794,8.1576,8.1649,219200.0
2010-10-13 15:00:00,11.19,11.2,11.18,11.18,413200.0,8.1576,8.1649,8.1503,8.1503,413200.0
2010-10-13 15:30:00,11.18,11.21,11.18,11.19,749600.0,8.1503,8.1721,8.1503,8.1576,749600.0
2010-10-14 09:30:00,11.2,11.26,11.2,11.23,173200.0,8.1649,8.2086,8.1649,8.1867,173200.0
2010-10-14 10:00:00,11.23,11.25,11.23,11.25,130800.0,8.1867,8.2013,8.1867,8.2013,130800.0
2010-10-14 10:30:00,11.25,11.26,11.24,11.25,93200.0,8.2013,8.2086,8.194,8.2013,93200.0
2010-10-14 11:00:00,11.25,11.26,11.24,11.25,93600.0,8.2013,8.2086,8.194,8.2013,93600.0
2010-10-14 11:30:00,11.25,11.26,11.24,11.25,80800.0,8.2013,8.2086,8.194,8.2013,80800.0
2010-10-14 12:00:00,11.25,11.26,11.24,11.24,71200.0,8.2013,8.2086,8.194,8.194,71200.0
2010-10-14 12:30:00,11.24,11.25,11.24,11.24,113200.0,8.194,8.2013,8.194,8.194,113200.0
2010-10-14 13:00:00,11.24,11.24,11.23,11.23,75600.0,8.194,8.194,8.1867,8.1867,75600.0
2010-10-14 13:30:00,11.23,11.25,11.23,11.25,86400.0,8.1867,8.2013,8.1867,8.2013,86400.0
2010-10-14 14:00:00,11.24,11.24,11.23,11.23,152800.0,8.194,8.194,8.1867,8.1867,152800.0
2010-10-14 14:30:00,11.23,11.24,11.22,11.22,338000.0,8.1867,8.194,8.1794,8.1794,338000.0
2010-10-14 15:00:00,11.22,11.26,11.22,11.25,224400.0,8.1794,8.2086,8.1794,8.2013,224400.0
2010-10-14 15:30:00,11.24,11.28,11.24,11.27,508800.0,8.194,8.2232,8.194,8.2159,508800.0
2010-10-15 09:30:00,11.31,11.34,11.27,11.28,347200.0,8.245,8.2669,8.2159,8.2232,347200.0
2010-10-15 10:00:00,11.28,11.3,11.22,11.23,264000.0,8.2232,8.2378,8.1794,8.1867,264000.0
2010-10-15 10:30:00,11.23,11.24,11.18,11.19,236000.0,8.1867,8.194,8.1503,8.1576,236000.0
2010-10-15 11:00:00,11.19,11.21,11.18,11.2,136400.0,8.1576,8.1721,8.1503,8.1649,136400.0
2010-10-15 11:30:00,11.2,11.2,11.15,11.16,152000.0,8.1649,8.1649,8.1284,8.1357,152000.0
2010-10-15 12:00:00,11.17,11.19,11.15,11.19,126800.0,8.143,8.1576,8.1284,8.1576,126800.0
2010-10-15 12:30:00,11.18,11.19,11.18,11.18,103600.0,8.1503,8.1576,8.1503,8.1503,103600.0
2010-10-15 13:00:00,11.18,11.2,11.18,11.2,51600.0,8.1503,8.1649,8.1503,8.1649,51600.0
2010-10-15 13:30:00,11.2,11.21,11.18,11.18,118000.0,8.1649,8.1721,8.1503,8.1503,118000.0
2010-10-15 14:00:00,11.18,11.22,11.18,11.22,126800.0,8.1503,8.1794,8.1503,8.1794,126800.0
2010-10-15 14:30:00,11.22,11.23,11.2,11.2,294800.0,8.1794,8.1867,8.1649,8.1649,294800.0
2010-10-15 15:00:00,11.2,11.21,11.19,11.2,234400.0,8.1649,8.1721,8.1576,8.1649,234400.0
2010-10-15 15:30:00,11.2,11.24,11.2,11.24,483600.0,8.1649,8.194,8.1649,8.194,483600.0
2010-10-18 09:30:00,11.23,11.24,11.21,11.22,155600.0,8.1867,8.194,8.1721,8.1794,155600.0
2010-10-18 10:00:00,11.22,11.25,11.22,11.24,151200.0,8.1794,8.2013,8.1794,8.194,151200.0
2010-10-18 10:30:00,11.24,11.24,11.22,11.23,86400.0,8.194,8.194,8.1794,8.1867,86400.0
2010-10-18 11:00:00,11.23,11.24,11.22,11.24,88000.0,8.1867,8.194,8.1794,8.194,88000.0
2010-10-18 11:30:00,11.24,11.24,11.23,11.24,68800.0,8.194,8.194,8.1867,8.194,68800.0
2010-10-18 12:00:00,11.24,11.26,11.24,11.25,53200.0,8.194,8.2086,8.194,8.2013,53200.0
2010-10-18 12:30:00,11.26,11.26,11.25,11.26,50400.0,8.2086,8.2086,8.2013,8.2086,50400.0
2010-10-18 13:00:00,11.26,11.26,11.26,11.26,40800.0,8.2086,8.2086,8.2086,8.2086,40800.0
2010-10-18 13:30:00,11.25,11.26,11.25,11.25,33200.0,8.2013,8.2086,8.2013,8.2013,33200.0
2010-10-18 14:00:00,11.24,11.26,11.24,11.24,96000.0,8.194,8.2086,8.194,8.194,96000.0
2010-10-18 14:30:00,11.24,11.24,11.24,11.24,100800.0,8.194,8.194,8.194,8.194,100800.0
2010-10-18 15:00:00,11.24,11.24,11.23,11.23,157200.0,8.194,8.194,8.1867,8.1867,157200.0
2010-10-18 15:30:00,11.23,11.24,11.21,11.22,428400.0,8.1867,8.194,8.1721,8.1794,428400.0
2010-10-19 09:30:00,11.17,11.17,11.1,11.11,183200.0,8.143,8.143,8.092,8.0992,183200.0
2010-10-19 10:00:00,11.11,11.14,11.11,11.13,151600.0,8.0992,8.1211,8.0992,8.1138,151600.0
2010-10-19 10:30:00,11.13,11.13,11.11,11.11,152800.0,8.1138,8.1138,8.0992,8.0992,152800.0
2010-10-19 11:00:00,11.11,11.14,11.11,11.13,107600.0,8.0992,8.1211,8.0992,8.1138,107600.0
2010-10-19 11:30:00,11.13,11.15,11.13,11.15,144400.0,8.1138,8.1284,8.1138,8.1284,144400.0
2010-10-19 12:00:00,11.15,11.15,11.14,11.15,80400.0,8.1284,8.1284,8.1211,8.1284,80400.0
2010-10-19 12:30:00,11.15,11.15,11.14,11.15,108800.0,8.1284,8.1284,8.1211,8.1284,108800.0
2010-10-19 13:00:00,11.15,11.16,11.14,11.14,52800.0,8.1284,8.1357,8.1211,8.1211,52800.0
2010-10-19 13:30:00,11.14,11.16,11.14,11.14,79600.0,8.1211,8.1357,8.1211,8.1211,79600.0
2010-10-19 14:00:00,11.14,11.14,11.11,11.12,224400.0,8.1211,8.1211,8.0992,8.1065,224400.0
2010-10-19 14:30:00,11.12,11.14,11.12,11.13,120800.0,8.1065,8.1211,8.1065,8.1138,120800.0
2010-10-19 15:00:00,11.13,11.14,11.11,11.11,196000.0,8.1138,8.1211,8.0992,8.0992,196000.0
2010-10-19 15:30:00,11.11,11.16,11.11,11.16,520400.0,8.0992,8.1357,8.0992,8.1357,520400.0
2010-10-20 09:30:00,11.15,11.21,11.12,11.18,179200.0,8.1666,8.2106,8.1447,8.1886,179200.0
2010-10-20 10:00:00,11.18,11.19,11.16,11.17,95600.0,8.1886,8.1959,8.174,8.1813,95600.0
2010-10-20 10:30:00,11.17,11.21,11.17,11.2,62800.0,8.1813,8.2106,8.1813,8.2032,62800.0
2010-10-20 11:00:00,11.2,11.21,11.19,11.21,62400.0,8.2032,8.2106,8.1959,8.2106,62400.0
2010-10-20 11:30:00,11.21,11.21,11.17,11.19,52400.0,8.2106,8.2106,8.1813,8.1959,52400.0
2010-10-20 12:00:00,11.19,11.21,11.18,11.19,65200.0,8.1959,8.2106,8.1886,8.1959,65200.0
2010-10-20 12:30:00,11.19,11.2,11.18,11.19,46000.0,8.1959,8.2032,8.1886,8.1959,46000.0
2010-10-20 13:00:00,11.19,11.2,11.18,11.2,49600.0,8.1959,8.2032,8.1886,8.2032,49600.0
2010-10-20 13:30:00,11.2,11.2,11.19,11.19,46400.0,8.2032,8.2032,8.1959,8.1959,46400.0
2010-10-20 14:00:00,11.18,11.19,11.17,11.18,94000.0,8.1886,8.1959,8.1813,8.1886,94000.0
2010-10-20 14:30:00,11.18,11.2,11.18,11.19,85200.0,8.1886,8.2032,8.1886,8.1959,85200.0
2010-10-20 15:00:00,11.19,11.2,11.18,11.2,95200.0,8.1959,8.2032,8.1886,8.2032,95200.0
2010-10-20 15:30:00,11.2,11.2,11.14,11.16,428000.0,8.2032,8.2032,8.1593,8.174,428000.0
2010-10-21 09:30:00,11.2,11.22,11.19,11.21,41600.0,8.2032,8.2179,8.1959,8.2106,41600.0
2010-10-21 10:00:00,11.2,11.25,11.2,11.24,100800.0,8.2032,8.2399,8.2032,8.2325,100800.0
2010-10-21 10:30:00,11.24,11.25,11.24,11.25,57200.0,8.2325,8.2399,8.2325,8.2399,57200.0
2010-10-21 11:00:00,11.24,11.25,11.22,11.24,52800.0,8.2325,8.2399,8.2179,8.2325,52800.0
2010-10-21 11:30:00,11.24,11.25,11.22,11.25,85200.0,8.2325,8.2399,8.2179,8.2399,85200.0
2010-10-21 12:00:00,11.25,11.25,11.24,11.25,47200.0,8.2399,8.2399,8.2325,8.2399,47200.0
2010-10-21 12:30:00,11.25,11.25,11.22,11.22,40800.0,8.2399,8.2399,8.2179,8.2179,40800.0
2010-10-21 13:00:00,11.22,11.23,11.22,11.22,33600.0,8.2179,8.2252,8.2179,8.2179,33600.0
2010-10-21 13:30:00,11.22,11.22,11.17,11.18,46800.0,8.2179,8.2179,8.1813,8.1886,46800.0
2010-10-21 14:00:00,11.18,11.19,11.17,11.18,66800.0,8.1886,8.1959,8.1813,8.1886,66800.0
2010-10-21 14:30:00,11.18,11.2,11.18,11.19,60800.0,8.1886,8.2032,8.1886,8.1959,60800.0
2010-10-21 15:00:00,11.19,11.21,11.18,11.21,98400.0,8.1959,8.2106,8.1886,8.2106,98400.0
2010-10-21 15:30:00,11.21,11.21,11.18,11.19,270800.0,8.2106,8.2106,8.1886,8.1959,270800.0
2010-10-22 09:30:00,11.2,11.23,11.2,11.22,48000.0,8.2032,8.2252,8.2032,8.2179,48000.0
2010-10-22 10:00:00,11.22,11.24,11.2,11.24,152400.0,8.2179,8.2325,8.2032,8.2325,152400.0
2010-10-22 10:30:00,11.23,11.25,11.21,11.23,162800.0,8.2252,8.2399,8.2106,8.2252,162800.0
2010-10-22 11:00:00,11.24,11.24,11.22,11.23,145200.0,8.2325,8.2325,8.2179,8.2252,145200.0
2010-10-22 11:30:00,11.24,11.26,11.24,11.26,99600.0,8.2325,8.2472,8.2325,8.2472,99600.0
2010-10-22 12:00:00,11.26,11.27,11.25,11.26,275200.0,8.2472,8.2545,8.2399,8.2472,275200.0
2010-10-22 12:30:00,11.25,11.26,11.24,11.26,28400.0,8.2399,8.2472,8.2325,8.2472,28400.0
2010-10-22 13:00:00,11.26,11.26,11.24,11.25,59600.0,8.2472,8.2472,8.2325,8.2399,59600.0
2010-10-22 13:30:00,11.25,11.25,11.24,11.24,32800.0,8.2399,8.2399,8.2325,8.2325,32800.0
2010-10-22 14:00:00,11.24,11.26,11.24,11.25,91600.0,8.2325,8.2472,8.2325,8.2399,91600.0
2010-10-22 14:30:00,11.25,11.26,11.24,11.25,88800.0,8.2399,8.2472,8.2325,8.2399,88800.0
2010-10-22 15:00:00,11.25,11.26,11.24,11.24,52800.0,8.2399,8.2472,8.2325,8.2325,52800.0
2010-10-22 15:30:00,11.24,11.26,11.23,11.26,246800.0,8.2325,8.2472,8.2252,8.2472,246800.0
2010-10-25 09:30:00,11.3,11.37,11.29,11.35,268000.0,8.2765,8.3278,8.2692,8.3131,268000.0
2010-10-25 10:00:00,11.35,11.37,11.33,11.33,94000.0,8.3131,8.3278,8.2985,8.2985,94000.0
2010-10-25 10:30:00,11.33,11.33,11.29,11.3,92400.0,8.2985,8.2985,8.2692,8.2765,92400.0
2010-10-25 11:00:00,11.29,11.3,11.27,11.29,48400.0,8.2692,8.2765,8.2545,8.2692,48400.0
2010-10-25 11:30:00,11.29,11.29,11.28,11.28,38800.0,8.2692,8.2692,8.2618,8.2618,38800.0
2010-10-25 12:00:00,11.28,11.29,11.27,11.28,47600.0,8.2618,8.2692,8.2545,8.2618,47600.0
2010-10-25 12:30:00,11.27,11.28,11.27,11.27,27600.0,8.2545,8.2618,8.2545,8.2545,27600.0
2010-10-25 13:00:00,11.27,11.29,11.27,11.28,43200.0,8.2545,8.2692,8.2545,8.2618,43200.0
2010-10-25 13:30:00,11.28,11.29,11.27,11.27,54000.0,8.2618,8.2692,8.2545,8.2545,54000.0
2010-10-25 14:00:00,11.27,11.28,11.26,11.27,60000.0,8.2545,8.2618,8.2472,8.2545,60000.0
2010-10-25 14:30:00,11.27,11.28,11.26,11.27,60000.0,8.2545,8.2618,8.2472,8.2545,60000.0
2010-10-25 15:00:00,11.27,11.3,11.27,11.3,46800.0,8.2545,8.2765,8.2545,8.2765,46800.0
2010-10-25 15:30:00,11.3,11.3,11.26,11.27,361200.0,8.2765,8.2765,8.2472,8.2545,361200.0
2010-10-26 09:30:00,11.27,11.27,11.24,11.26,143200.0,8.2545,8.2545,8.2325,8.2472,143200.0
2010-10-26 10:00:00,11.27,11.29,11.25,11.28,133600.0,8.2545,8.2692,8.2399,8.2618,133600.0
2010-10-26 10:30:00,11.28,11.29,11.26,11.28,75200.0,8.2618,8.2692,8.2472,8.2618,75200.0
2010-10-26 11:00:00,11.28,11.28,11.25,11.28,70800.0,8.2618,8.2618,8.2399,8.2618,70800.0
2010-10-26 11:30:00,11.28,11.29,11.26,11.26,137600.0,8.2618,8.2692,8.2472,8.2472,137600.0
2010-10-26 12:00:00,11.27,11.27,11.24,11.26,113200.0,8.2545,8.2545,8.2325,8.2472,113200.0
2010-10-26 12:30:00,11.26,11.28,11.26,11.28,35600.0,8.2472,8.2618,8.2472,8.2618,35600.0
2010-10-26 13:00:00,11.28,11.29,11.28,11.28,52000.0,8.2618,8.2692,8.2618,8.2618,52000.0
2010-10-26 13:30:00,11.28,11.28,11.26,11.26,41600.0,8.2618,8.2618,8.2472,8.2472,41600.0
2010-10-26 14:00:00,11.26,11.26,11.24,11.24,66800.0,8.2472,8.2472,8.2325,8.2325,66800.0
2010-10-26 14:30:00,11.24,11.27,11.24,11.27,88000.0,8.2325,8.2545,8.2325,8.2545,88000.0
2010-10-26 15:00:00,11.27,11.29,11.27,11.29,127200.0,8.2545,8.2692,8.2545,8.2692,127200.0
2010-10-26 15:30:00,11.28,11.29,11.27,11.28,196800.0,8.2618,8.2692,8.2545,8.2618,196800.0
2010-10-27 09:30:00,11.21,11.22,11.17,11.19,82000.0,8.2106,8.2179,8.1813,8.1959,82000.0
2010-10-27 10:00:00,11.19,11.22,11.18,11.19,164000.0,8.1959,8.2179,8.1886,8.1959,164000.0
2010-10-27 10:30:00,11.19,11.2,11.16,11.17,76800.0,8.1959,8.2032,8.174,8.1813,76800.0
2010-10-27 11:00:00,11.16,11.17,11.15,11.17,125200.0,8.174,8.1813,8.1666,8.1813,125200.0
2010-10-27 11:30:00,11.18,11.21,11.18,11.19,99600.0,8.1886,8.2106,8.1886,8.1959,99600.0
2010-10-27 12:00:00,11.19,11.21,11.18,11.2,85600.0,8.1959,8.2106,8.1886,8.2032,85600.0
2010-10-27 12:30:00,11.2,11.2,11.19,11.19,26000.0,8.2032,8.2032,8.1959,8.1959,26000.0
2010-10-27 13:00:00,11.19,11.2,11.18,11.2,53200.0,8.1959,8.2032,8.1886,8.2032,53200.0
2010-10-27 13:30:00,11.2,11.2,11.18,11.2,30800.0,8.2032,8.2032,8.1886,8.2032,30800.0
2010-10-27 14:00:00,11.2,11.2,11.19,11.19,36000.0,8.2032,8.2032,8.1959,8.1959,36000.0
2010-10-27 14:30:00,11.19,11.22,11.19,11.21,54400.0,8.1959,8.2179,8.1959,8.2106,54400.0
2010-10-27 15:00:00,11.21,11.22,11.2,11.21,74800.0,8.2106,8.2179,8.2032,8.2106,74800.0
2010-10-27 15:30:00,11.21,11.26,11.21,11.25,211600.0,8.2106,8.2472,8.2106,8.2399,211600.0
2010-10-28 09:30:00,11.28,11.35,11.27,11.33,94000.0,8.2618,8.3131,8.2545,8.2985,94000.0
2010-10-28 10:00:00,11.33,11.34,11.3,11.3,52800.0,8.2985,8.3058,8.2765,8.2765,52800.0
2010-10-28 10:30:00,11.3,11.31,11.29,11.29,75200.0,8.2765,8.2838,8.2692,8.2692,75200.0
2010-10-28 11:00:00,11.29,11.29,11.28,11.29,48400.0,8.2692,8.2692,8.2618,8.2692,48400.0
2010-10-28 11:30:00,11.29,11.29,11.27,11.27,104800.0,8.2692,8.2692,8.2545,8.2545,104800.0
2010-10-28 12:00:00,11.27,11.27,11.26,11.26,31600.0,8.2545,8.2545,8.2472,8.2472,31600.0
2010-10-28 12:30:00,11.25,11.26,11.25,11.26,28800.0,8.2399,8.2472,8.2399,8.2472,28800.0
2010-10-28 13:00:00,11.26,11.29,11.26,11.27,45200.0,8.2472,8.2692,8.2472,8.2545,45200.0
2010-10-28 13:30:00,11.27,11.28,11.26,11.28,37200.0,8.2545,8.2618,8.2472,8.2618,37200.0
2010-10-28 14:00:00,11.28,11.29,11.27,11.29,40800.0,8.2618,8.2692,8.2545,8.2692,40800.0
2010-10-28 14:30:00,11.29,11.31,11.28,11.3,59200.0,8.2692,8.2838,8.2618,8.2765,59200.0
2010-10-28 15:00:00,11.3,11.31,11.29,11.3,54000.0,8.2765,8.2838,8.2692,8.2765,54000.0
2010-10-28 15:30:00,11.3,11.32,11.29,11.29,231200.0,8.2765,8.2911,8.2692,8.2692,231200.0
2010-10-29 09:30:00,11.29,11.34,11.29,11.31,60400.0,8.2692,8.3058,8.2692,8.2838,60400.0
2010-10-29 10:00:00,11.31,11.37,11.31,11.36,75200.0,8.2838,8.3278,8.2838,8.3204,75200.0
2010-10-29 10:30:00,11.36,11.36,11.34,11.35,45600.0,8.3204,8.3204,8.3058,8.3131,45600.0
2010-10-29 11:00:00,11.35,11.37,11.35,11.36,110400.0,8.3131,8.3278,8.3131,8.3204,110400.0
2010-10-29 11:30:00,11.36,11.36,11.34,11.35,63600.0,8.3204,8.3204,8.3058,8.3131,63600.0
2010-10-29 12:00:00,11.35,11.37,11.35,11.36,76000.0,8.3131,8.3278,8.3131,8.3204,76000.0
2010-10-29 12:30:00,11.36,11.37,11.36,11.37,39200.0,8.3204,8.3278,8.3204,8.3278,39200.0
2010-10-29 13:00:00,11.37,11.39,11.36,11.38,84000.0,8.3278,8.3424,8.3204,8.3351,84000.0
2010-10-29 13:30:00,11.38,11.43,11.38,11.42,83600.0,8.3351,8.3717,8.3351,8.3644,83600.0
2010-10-29 14:00:00,11.42,11.43,11.42,11.42,52400.0,8.3644,8.3717,8.3644,8.3644,52400.0
2010-10-29 14:30:00,11.42,11.42,11.42,11.42,75200.0,8.3644,8.3644,8.3644,8.3644,75200.0
2010-10-29 15:00:00,11.42,11.47,11.42,11.47,232800.0,8.3644,8.401,8.3644,8.401,232800.0
2010-10-29 15:30:00,11.47,11.48,11.46,11.48,578800.0,8.401,8.4083,8.3937,8.4083,578800.0
2010-11-01 09:30:00,11.52,11.74,11.51,11.69,489200.0,8.4376,8.5988,8.4303,8.5621,489200.0
2010-11-01 10:00:00,11.7,11.71,11.61,11.62,271200.0,8.5695,8.5768,8.5035,8.5109,271200.0
2010-11-01 10:30:00,11.62,11.63,11.59,11.59,108400.0,8.5109,8.5182,8.4889,8.4889,108400.0
2010-11-01 11:00:00,11.59,11.59,11.54,11.54,137600.0,8.4889,8.4889,8.4523,8.4523,137600.0
2010-11-01 11:30:00,11.54,11.54,11.51,11.53,84800.0,8.4523,8.4523,8.4303,8.445,84800.0
2010-11-01 12:00:00,11.53,11.53,11.5,11.51,88800.0,8.445,8.445,8.423,8.4303,88800.0
2010-11-01 12:30:00,11.51,11.51,11.47,11.47,61200.0,8.4303,8.4303,8.401,8.401,61200.0
2010-11-01 13:00:00,11.47,11.49,11.46,11.46,90000.0,8.401,8.4157,8.3937,8.3937,90000.0
2010-11-01 13:30:00,11.47,11.49,11.47,11.48,59200.0,8.401,8.4157,8.401,8.4083,59200.0
2010-11-01 14:00:00,11.48,11.48,11.45,11.45,56000.0,8.4083,8.4083,8.3864,8.3864,56000.0
2010-11-01 14:30:00,11.44,11.45,11.41,11.42,126000.0,8.379,8.3864,8.3571,8.3644,126000.0
2010-11-01 15:00:00,11.42,11.42,11.38,11.4,155600.0,8.3644,8.3644,8.3351,8.3497,155600.0
2010-11-01 15:30:00,11.4,11.42,11.4,11.42,345600.0,8.3497,8.3644,8.3497,8.3644,345600.0
2010-11-02 09:30:00,11.48,11.54,11.48,11.48,104800.0,8.4083,8.4523,8.4083,8.4083,104800.0
2010-11-02 10:00:00,11.48,11.48,11.46,11.47,92400.0,8.4083,8.4083,8.3937,8.401,92400.0
2010-11-02 10:30:00,11.47,11.48,11.44,11.45,114400.0,8.401,8.4083,8.379,8.3864,114400.0
2010-11-02 11:00:00,11.44,11.46,11.42,11.43,174000.0,8.379,8.3937,8.3644,8.3717,174000.0
2010-11-02 11:30:00,11.43,11.43,11.35,11.35,190000.0,8.3717,8.3717,8.3131,8.3131,190000.0
2010-11-02 12:00:00,11.36,11.36,11.26,11.26,377200.0,8.3204,8.3204,8.2472,8.2472,377200.0
2010-11-02 12:30:00,11.27,11.33,11.27,11.32,139600.0,8.2545,8.2985,8.2545,8.2911,139600.0
2010-11-02 13:00:00,11.32,11.34,11.31,11.32,98800.0,8.2911,8.3058,8.2838,8.2911,98800.0
2010-11-02 13:30:00,11.31,11.34,11.31,11.34,56000.0,8.2838,8.3058,8.2838,8.3058,56000.0
2010-11-02 14:00:00,11.34,11.39,11.34,11.39,121600.0,8.3058,8.3424,8.3058,8.3424,121600.0
2010-11-02 14:30:00,11.39,11.41,11.38,11.41,145200.0,8.3424,8.3571,8.3351,8.3571,145200.0
2010-11-02 15:00:00,11.41,11.43,11.41,11.42,159200.0,8.3571,8.3717,8.3571,8.3644,159200.0
2010-11-02 15:30:00,11.42,11.44,11.41,11.44,413600.0,8.3644,8.379,8.3571,8.379,413600.0
2010-11-03 09:30:00,11.45,11.46,11.44,11.46,48400.0,8.3864,8.3937,8.379,8.3937,48400.0
2010-11-03 10:00:00,11.46,11.48,11.45,11.48,45200.0,8.3937,8.4083,8.3864,8.4083,45200.0
2010-11-03 10:30:00,11.47,11.49,11.46,11.47,115200.0,8.401,8.4157,8.3937,8.401,115200.0
2010-11-03 11:00:00,11.47,11.47,11.42,11.43,30000.0,8.401,8.401,8.3644,8.3717,30000.0
2010-11-03 11:30:00,11.43,11.43,11.42,11.42,14800.0,8.3717,8.3717,8.3644,8.3644,14800.0
2010-11-03 12:00:00,11.42,11.42,11.4,11.4,42000.0,8.3644,8.3644,8.3497,8.3497,42000.0
2010-11-03 12:30:00,11.41,11.42,11.41,11.42,13600.0,8.3571,8.3644,8.3571,8.3644,13600.0
2010-11-03 13:00:00,11.42,11.43,11.4,11.41,36800.0,8.3644,8.3717,8.3497,8.3571,36800.0
2010-11-03 13:30:00,11.41,11.42,11.41,11.42,21600.0,8.3571,8.3644,8.3571,8.3644,21600.0
2010-11-03 14:00:00,11.42,11.47,11.37,11.38,100800.0,8.3644,8.401,8.3278,8.3351,100800.0
2010-11-03 14:30:00,11.38,11.41,11.36,11.4,85600.0,8.3351,8.3571,8.3204,8.3497,85600.0
2010-11-03 15:00:00,11.4,11.44,11.4,11.42,78800.0,8.3497,8.379,8.3497,8.3644,78800.0
2010-11-03 15:30:00,11.42,11.45,11.4,11.45,248400.0,8.3644,8.3864,8.3497,8.3864,248400.0
2010-11-04 09:30:00,11.5,11.5,11.43,11.46,140000.0,8.423,8.423,8.3717,8.3937,140000.0
2010-11-04 10:00:00,11.47,11.49,11.45,11.47,107600.0,8.401,8.4157,8.3864,8.401,107600.0
2010-11-04 10:30:00,11.47,11.47,11.45,11.45,99600.0,8.401,8.401,8.3864,8.3864,99600.0
2010-11-04 11:00:00,11.45,11.46,11.44,11.44,125200.0,8.3864,8.3937,8.379,8.379,125200.0
2010-11-04 11:30:00,11.44,11.45,11.42,11.44,98400.0,8.379,8.3864,8.3644,8.379,98400.0
2010-11-04 12:00:00,11.44,11.44,11.42,11.44,76800.0,8.379,8.379,8.3644,8.379,76800.0
2010-11-04 12:30:00,11.44,11.45,11.44,11.45,42000.0,8.379,8.3864,8.379,8.3864,42000.0
2010-11-04 13:00:00,11.45,11.46,11.44,11.46,46800.0,8.3864,8.3937,8.379,8.3937,46800.0
2010-11-04 13:30:00,11.46,11.46,11.44,11.44,31200.0,8.3937,8.3937,8.379,8.379,31200.0
2010-11-04 14:00:00,11.44,11.46,11.44,11.45,149200.0,8.379,8.3937,8.379,8.3864,149200.0
2010-11-04 14:30:00,11.45,11.46,11.45,11.45,68000.0,8.3864,8.3937,8.3864,8.3864,68000.0
2010-11-04 15:00:00,11.45,11.45,11.43,11.44,114000.0,8.3864,8.3864,8.3717,8.379,114000.0
2010-11-04 15:30:00,11.44,11.47,11.43,11.47,352800.0,8.379,8.401,8.3717,8.401,352800.0
2010-11-05 09:30:00,11.47,11.48,11.44,11.47,90400.0,8.401,8.4083,8.379,8.401,90400.0
2010-11-05 10:00:00,11.47,11.49,11.45,11.47,114000.0,8.401,8.4157,8.3864,8.401,114000.0
2010-11-05 10:30:00,11.47,11.48,11.45,11.48,62400.0,8.401,8.4083,8.3864,8.4083,62400.0
2010-11-05 11:00:00,11.48,11.49,11.48,11.49,68800.0,8.4083,8.4157,8.4083,8.4157,68800.0
2010-11-05 11:30:00,11.49,11.49,11.47,11.48,60400.0,8.4157,8.4157,8.401,8.4083,60400.0
2010-11-05 12:00:00,11.48,11.49,11.46,11.46,46400.0,8.4083,8.4157,8.3937,8.3937,46400.0
2010-11-05 12:30:00,11.46,11.49,11.45,11.47,201200.0,8.3937,8.4157,8.3864,8.401,201200.0
2010-11-05 13:00:00,11.47,11.49,11.47,11.48,60800.0,8.401,8.4157,8.401,8.4083,60800.0
2010-11-05 13:30:00,11.49,11.49,11.47,11.47,39200.0,8.4157,8.4157,8.401,8.401,39200.0
2010-11-05 14:00:00,11.47,11.47,11.45,11.46,85600.0,8.401,8.401,8.3864,8.3937,85600.0
2010-11-05 14:30:00,11.46,11.48,11.46,11.47,60800.0,8.3937,8.4083,8.3937,8.401,60800.0
2010-11-05 15:00:00,11.47,11.47,11.46,11.46,72400.0,8.401,8.401,8.3937,8.3937,72400.0
2010-11-05 15:30:00,11.47,11.5,11.46,11.48,394800.0,8.401,8.423,8.3937,8.4083,394800.0
2010-11-08 09:30:00,11.45,11.45,11.4,11.42,75200.0,8.3864,8.3864,8.3497,8.3644,75200.0
2010-11-08 10:00:00,11.43,11.46,11.43,11.45,63600.0,8.3717,8.3937,8.3717,8.3864,63600.0
2010-11-08 10:30:00,11.45,11.46,11.44,11.45,57600.0,8.3864,8.3937,8.379,8.3864,57600.0
2010-11-08 11:00:00,11.45,11.46,11.44,11.45,41200.0,8.3864,8.3937,8.379,8.3864,41200.0
2010-11-08 11:30:00,11.45,11.47,11.45,11.46,82800.0,8.3864,8.401,8.3864,8.3937,82800.0
2010-11-08 12:00:00,11.46,11.47,11.46,11.47,32400.0,8.3937,8.401,8.3937,8.401,32400.0
2010-11-08 12:30:00,11.46,11.47,11.46,11.47,27600.0,8.3937,8.401,8.3937,8.401,27600.0
2010-11-08 13:00:00,11.47,11.48,11.46,11.48,31600.0,8.401,8.4083,8.3937,8.4083,31600.0
2010-11-08 13:30:00,11.48,11.48,11.46,11.47,30400.0,8.4083,8.4083,8.3937,8.401,30400.0
2010-11-08 14:00:00,11.47,11.48,11.47,11.47,40800.0,8.401,8.4083,8.401,8.401,40800.0
2010-11-08 14:30:00,11.47,11.47,11.46,11.46,52400.0,8.401,8.401,8.3937,8.3937,52400.0
2010-11-08 15:00:00,11.46,11.47,11.46,11.46,128400.0,8.3937,8.401,8.3937,8.3937,128400.0
2010-11-08 15:30:00,11.46,11.47,11.42,11.45,509200.0,8.3937,8.401,8.3644,8.3864,509200.0
2010-11-09 09:30:00,11.44,11.46,11.41,11.42,90000.0,8.379,8.3937,8.3571,8.3644,90000.0
2010-11-09 10:00:00,11.42,11.46,11.42,11.45,54800.0,8.3644,8.3937,8.3644,8.3864,54800.0
2010-11-09 10:30:00,11.45,11.46,11.43,11.46,53600.0,8.3864,8.3937,8.3717,8.3937,53600.0
2010-11-09 11:00:00,11.47,11.48,11.45,11.47,56800.0,8.401,8.4083,8.3864,8.401,56800.0
2010-11-09 11:30:00,11.47,11.5,11.47,11.48,65600.0,8.401,8.423,8.401,8.4083,65600.0
2010-11-09 12:00:00,11.48,11.5,11.48,11.49,55600.0,8.4083,8.423,8.4083,8.4157,55600.0
2010-11-09 12:30:00,11.49,11.5,11.48,11.49,50800.0,8.4157,8.423,8.4083,8.4157,50800.0
2010-11-09 13:00:00,11.49,11.49,11.48,11.48,66800.0,8.4157,8.4157,8.4083,8.4083,66800.0
2010-11-09 13:30:00,11.49,11.49,11.47,11.48,84800.0,8.4157,8.4157,8.401,8.4083,84800.0
2010-11-09 14:00:00,11.48,11.49,11.47,11.47,72000.0,8.4083,8.4157,8.401,8.401,72000.0
2010-11-09 14:30:00,11.47,11.47,11.46,11.46,56000.0,8.401,8.401,8.3937,8.3937,56000.0
2010-11-09 15:00:00,11.46,11.46,11.43,11.44,165200.0,8.3937,8.3937,8.3717,8.379,165200.0
2010-11-09 15:30:00,11.44,11.44,11.42,11.44,322800.0,8.379,8.379,8.3644,8.379,322800.0
2010-11-10 09:30:00,11.44,11.45,11.38,11.39,79200.0,8.379,8.3864,8.3351,8.3424,79200.0
2010-11-10 10:00:00,11.39,11.4,11.38,11.4,82000.0,8.3424,8.3497,8.3351,8.3497,82000.0
2010-11-10 10:30:00,11.4,11.41,11.39,11.39,72000.0,8.3497,8.3571,8.3424,8.3424,72000.0
2010-11-10 11:00:00,11.4,11.4,11.38,11.39,52800.0,8.3497,8.3497,8.3351,8.3424,52800.0
2010-11-10 11:30:00,11.39,11.42,11.39,11.42,59200.0,8.3424,8.3644,8.3424,8.3644,59200.0
2010-11-10 12:00:00,11.42,11.43,11.42,11.42,45200.0,8.3644,8.3717,8.3644,8.3644,45200.0
2010-11-10 12:30:00,11.42,11.44,11.42,11.43,48400.0,8.3644,8.379,8.3644,8.3717,48400.0
2010-11-10 13:00:00,11.43,11.46,11.42,11.45,83200.0,8.3717,8.3937,8.3644,8.3864,83200.0
2010-11-10 13:30:00,11.46,11.47,11.43,11.44,40800.0,8.3937,8.401,8.3717,8.379,40800.0
2010-11-10 14:00:00,11.44,11.46,11.44,11.45,70400.0,8.379,8.3937,8.379,8.3864,70400.0
2010-11-10 14:30:00,11.45,11.45,11.44,11.45,82800.0,8.3864,8.3864,8.379,8.3864,82800.0
2010-11-10 15:00:00,11.45,11.46,11.43,11.45,84800.0,8.3864,8.3937,8.3717,8.3864,84800.0
2010-11-10 15:30:00,11.45,11.47,11.45,11.47,218800.0,8.3864,8.401,8.3864,8.401,218800.0
2010-11-11 09:30:00,11.43,11.46,11.4,11.45,56000.0,8.3717,8.3937,8.3497,8.3864,56000.0
2010-11-11 10:00:00,11.44,11.46,11.42,11.44,82400.0,8.379,8.3937,8.3644,8.379,82400.0
2010-11-11 10:30:00,11.44,11.44,11.41,11.42,99200.0,8.379,8.379,8.3571,8.3644,99200.0
2010-11-11 11:00:00,11.42,11.43,11.4,11.4,177200.0,8.3644,8.3717,8.3497,8.3497,177200.0
2010-11-11 11:30:00,11.4,11.41,11.39,11.41,78800.0,8.3497,8.3571,8.3424,8.3571,78800.0
2010-11-11 12:00:00,11.41,11.44,11.41,11.43,98000.0,8.3571,8.379,8.3571,8.3717,98000.0
2010-11-11 12:30:00,11.43,11.43,11.42,11.43,28800.0,8.3717,8.3717,8.3644,8.3717,28800.0
2010-11-11 13:00:00,11.43,11.44,11.42,11.44,42400.0,8.3717,8.379,8.3644,8.379,42400.0
2010-11-11 13:30:00,11.44,11.45,11.43,11.45,47200.0,8.379,8.3864,8.3717,8.3864,47200.0
2010-11-11 14:00:00,11.45,11.47,11.44,11.47,40400.0,8.3864,8.401,8.379,8.401,40400.0
2010-11-11 14:30:00,11.47,11.47,11.46,11.47,48800.0,8.401,8.401,8.3937,8.401,48800.0
2010-11-11 15:00:00,11.47,11.47,11.45,11.46,99200.0,8.401,8.401,8.3864,8.3937,99200.0
2010-11-11 15:30:00,11.46,11.46,11.45,11.46,270400.0,8.3937,8.3937,8.3864,8.3937,270400.0
2010-11-12 09:30:00,11.37,11.42,11.33,11.38,172800.0,8.3278,8.3644,8.2985,8.3351,172800.0
2010-11-12 10:00:00,11.38,11.42,11.38,11.38,136000.0,8.3351,8.3644,8.3351,8.3351,136000.0
2010-11-12 10:30:00,11.38,11.41,11.37,11.4,112800.0,8.3351,8.3571,8.3278,8.3497,112800.0
2010-11-12 11:00:00,11.39,11.43,11.38,11.43,104000.0,8.3424,8.3717,8.3351,8.3717,104000.0
2010-11-12 11:30:00,11.43,11.43,11.41,11.43,78800.0,8.3717,8.3717,8.3571,8.3717,78800.0
2010-11-12 12:00:00,11.43,11.45,11.42,11.42,96400.0,8.3717,8.3864,8.3644,8.3644,96400.0
2010-11-12 12:30:00,11.42,11.43,11.4,11.4,69600.0,8.3644,8.3717,8.3497,8.3497,69600.0
2010-11-12 13:00:00,11.4,11.4,11.36,11.38,98000.0,8.3497,8.3497,8.3204,8.3351,98000.0
2010-11-12 13:30:00,11.38,11.38,11.37,11.37,48000.0,8.3351,8.3351,8.3278,8.3278,48000.0
2010-11-12 14:00:00,11.38,11.4,11.37,11.39,107200.0,8.3351,8.3497,8.3278,8.3424,107200.0
2010-11-12 14:30:00,11.39,11.4,11.37,11.4,138000.0,8.3424,8.3497,8.3278,8.3497,138000.0
2010-11-12 15:00:00,11.4,11.42,11.4,11.4,97200.0,8.3497,8.3644,8.3497,8.3497,97200.0
2010-11-12 15:30:00,11.41,11.43,11.4,11.41,291600.0,8.3571,8.3717,8.3497,8.3571,291600.0
2010-11-15 09:30:00,11.44,11.49,11.44,11.48,69600.0,8.379,8.4157,8.379,8.4083,69600.0
2010-11-15 10:00:00,11.47,11.51,11.46,11.5,160800.0,8.401,8.4303,8.3937,8.423,160800.0
2010-11-15 10:30:00,11.5,11.51,11.49,11.5,74400.0,8.423,8.4303,8.4157,8.423,74400.0
2010-11-15 11:00:00,11.5,11.54,11.49,11.52,91600.0,8.423,8.4523,8.4157,8.4376,91600.0
2010-11-15 11:30:00,11.53,11.56,11.52,11.55,53600.0,8.445,8.4669,8.4376,8.4596,53600.0
2010-11-15 12:00:00,11.55,11.55,11.51,11.52,51600.0,8.4596,8.4596,8.4303,8.4376,51600.0
2010-11-15 12:30:00,11.52,11.54,11.52,11.54,74000.0,8.4376,8.4523,8.4376,8.4523,74000.0
2010-11-15 13:00:00,11.54,11.56,11.52,11.55,78400.0,8.4523,8.4669,8.4376,8.4596,78400.0
2010-11-15 13:30:00,11.55,11.56,11.55,11.55,44000.0,8.4596,8.4669,8.4596,8.4596,44000.0
2010-11-15 14:00:00,11.55,11.56,11.54,11.55,86800.0,8.4596,8.4669,8.4523,8.4596,86800.0
2010-11-15 14:30:00,11.55,11.56,11.54,11.56,120000.0,8.4596,8.4669,8.4523,8.4669,120000.0
2010-11-15 15:00:00,11.55,11.56,11.53,11.55,200400.0,8.4596,8.4669,8.445,8.4596,200400.0
2010-11-15 15:30:00,11.55,11.56,11.52,11.53,398800.0,8.4596,8.4669,8.4376,8.445,398800.0
2010-11-16 09:30:00,11.48,11.51,11.45,11.47,66800.0,8.4083,8.4303,8.3864,8.401,66800.0
2010-11-16 10:00:00,11.47,11.49,11.47,11.48,376400.0,8.401,8.4157,8.401,8.4083,376400.0
2010-11-16 10:30:00,11.48,11.48,11.42,11.45,181200.0,8.4083,8.4083,8.3644,8.3864,181200.0
2010-11-16 11:00:00,11.45,11.46,11.43,11.43,60400.0,8.3864,8.3937,8.3717,8.3717,60400.0
2010-11-16 11:30:00,11.43,11.44,11.39,11.42,91200.0,8.3717,8.379,8.3424,8.3644,91200.0
2010-11-16 12:00:00,11.42,11.45,11.41,11.44,95600.0,8.3644,8.3864,8.3571,8.379,95600.0
2010-11-16 12:30:00,11.44,11.44,11.43,11.44,101600.0,8.379,8.379,8.3717,8.379,101600.0
2010-11-16 13:00:00,11.45,11.45,11.42,11.43,60400.0,8.3864,8.3864,8.3644,8.3717,60400.0
2010-11-16 13:30:00,11.43,11.44,11.41,11.43,81600.0,8.3717,8.379,8.3571,8.3717,81600.0
2010-11-16 14:00:00,11.43,11.43,11.39,11.4,107200.0,8.3717,8.3717,8.3424,8.3497,107200.0
2010-11-16 14:30:00,11.4,11.41,11.38,11.41,106000.0,8.3497,8.3571,8.3351,8.3571,106000.0
2010-11-16 15:00:00,11.41,11.41,11.38,11.4,166400.0,8.3571,8.3571,8.3351,8.3497,166400.0
2010-11-16 15:30:00,11.4,11.41,11.4,11.41,301600.0,8.3497,8.3571,8.3497,8.3571,301600.0
2010-11-17 09:30:00,11.4,11.45,11.36,11.36,119600.0,8.3497,8.3864,8.3204,8.3204,119600.0
2010-11-17 10:00:00,11.37,11.4,11.36,11.39,118400.0,8.3278,8.3497,8.3204,8.3424,118400.0
2010-11-17 10:30:00,11.4,11.41,11.37,11.37,78800.0,8.3497,8.3571,8.3278,8.3278,78800.0
2010-11-17 11:00:00,11.37,11.41,11.36,11.41,68000.0,8.3278,8.3571,8.3204,8.3571,68000.0
2010-11-17 11:30:00,11.41,11.43,11.4,11.42,102000.0,8.3571,8.3717,8.3497,8.3644,102000.0
2010-11-17 12:00:00,11.42,11.44,11.42,11.44,60400.0,8.3644,8.379,8.3644,8.379,60400.0
2010-11-17 12:30:00,11.44,11.44,11.44,11.44,39600.0,8.379,8.379,8.379,8.379,39600.0
2010-11-17 13:00:00,11.43,11.45,11.43,11.44,24800.0,8.3717,8.3864,8.3717,8.379,24800.0
2010-11-17 13:30:00,11.44,11.47,11.44,11.46,121200.0,8.379,8.401,8.379,8.3937,121200.0
2010-11-17 14:00:00,11.46,11.49,11.46,11.47,81600.0,8.3937,8.4157,8.3937,8.401,81600.0
2010-11-17 14:30:00,11.47,11.47,11.45,11.45,102800.0,8.401,8.401,8.3864,8.3864,102800.0
2010-11-17 15:00:00,11.45,11.45,11.42,11.42,132000.0,8.3864,8.3864,8.3644,8.3644,132000.0
2010-11-17 15:30:00,11.42,11.49,11.42,11.47,460800.0,8.3644,8.4157,8.3644,8.401,460800.0
2010-11-18 09:30:00,11.55,11.61,11.55,11.6,161200.0,8.4596,8.5035,8.4596,8.4962,161200.0
2010-11-18 10:00:00,11.6,11.69,11.6,11.69,178400.0,8.4962,8.5621,8.4962,8.5621,178400.0
2010-11-18 10:30:00,11.69,11.72,11.68,11.72,182400.0,8.5621,8.5841,8.5548,8.5841,182400.0
2010-11-18 11:00:00,11.71,11.72,11.7,11.72,139200.0,8.5768,8.5841,8.5695,8.5841,139200.0
2010-11-18 11:30:00,11.71,11.72,11.7,11.7,108000.0,8.5768,8.5841,8.5695,8.5695,108000.0
2010-11-18 12:00:00,11.7,11.73,11.7,11.72,79200.0,8.5695,8.5914,8.5695,8.5841,79200.0
2010-11-18 12:30:00,11.72,11.74,11.72,11.74,55200.0,8.5841,8.5988,8.5841,8.5988,55200.0
2010-11-18 13:00:00,11.74,11.74,11.74,11.74,54800.0,8.5988,8.5988,8.5988,8.5988,54800.0
2010-11-18 13:30:00,11.74,11.74,11.73,11.74,76000.0,8.5988,8.5988,8.5914,8.5988,76000.0
2010-11-18 14:00:00,11.74,11.74,11.72,11.72,117600.0,8.5988,8.5988,8.5841,8.5841,117600.0
2010-11-18 14:30:00,11.72,11.74,11.72,11.73,114800.0,8.5841,8.5988,8.5841,8.5914,114800.0
2010-11-18 15:00:00,11.73,11.73,11.72,11.72,94400.0,8.5914,8.5914,8.5841,8.5841,94400.0
2010-11-18 15:30:00,11.72,11.74,11.72,11.73,390400.0,8.5841,8.5988,8.5841,8.5914,390400.0
2010-11-19 09:30:00,11.75,11.75,11.69,11.7,322800.0,8.6061,8.6061,8.5621,8.5695,322800.0
2010-11-19 10:00:00,11.7,11.74,11.68,11.72,142800.0,8.5695,8.5988,8.5548,8.5841,142800.0
2010-11-19 10:30:00,11.71,11.72,11.7,11.7,104000.0,8.5768,8.5841,8.5695,8.5695,104000.0
2010-11-19 11:00:00,11.7,11.74,11.7,11.74,66800.0,8.5695,8.5988,8.5695,8.5988,66800.0
2010-11-19 11:30:00,11.74,11.77,11.74,11.77,98400.0,8.5988,8.6207,8.5988,8.6207,98400.0
2010-11-19 12:00:00,11.77,11.81,11.77,11.8,93200.0,8.6207,8.65,8.6207,8.6427,93200.0
2010-11-19 12:30:00,11.8,11.82,11.8,11.81,50400.0,8.6427,8.6574,8.6427,8.65,50400.0
2010-11-19 13:00:00,11.81,11.83,11.81,11.82,52000.0,8.65,8.6647,8.65,8.6574,52000.0
2010-11-19 13:30:00,11.82,11.83,11.81,11.83,72800.0,8.6574,8.6647,8.65,8.6647,72800.0
2010-11-19 14:00:00,11.83,11.85,11.83,11.85,136000.0,8.6647,8.6793,8.6647,8.6793,136000.0
2010-11-19 14:30:00,11.85,11.9,11.85,11.89,170800.0,8.6793,8.716,8.6793,8.7086,170800.0
2010-11-19 15:00:00,11.89,11.9,11.88,11.89,144800.0,8.7086,8.716,8.7013,8.7086,144800.0
2010-11-19 15:30:00,11.89,11.92,11.87,11.91,567600.0,8.7086,8.7306,8.694,8.7233,567600.0
2010-11-22 09:30:00,12.0,12.0,11.83,11.87,198000.0,8.7892,8.7892,8.6647,8.694,198000.0
2010-11-22 10:00:00,11.87,11.9,11.86,11.86,126000.0,8.694,8.716,8.6867,8.6867,126000.0
2010-11-22 10:30:00,11.86,11.91,11.84,11.88,223600.0,8.6867,8.7233,8.672,8.7013,223600.0
2010-11-22 11:00:00,11.87,11.94,11.86,11.93,238000.0,8.694,8.7452,8.6867,8.7379,238000.0
2010-11-22 11:30:00,11.93,11.94,11.91,11.93,136800.0,8.7379,8.7452,8.7233,8.7379,136800.0
2010-11-22 12:00:00,11.93,11.94,11.89,11.89,109200.0,8.7379,8.7452,8.7086,8.7086,109200.0
2010-11-22 12:30:00,11.88,11.89,11.86,11.89,71600.0,8.7013,8.7086,8.6867,8.7086,71600.0
2010-11-22 13:00:00,11.88,11.9,11.88,11.88,64800.0,8.7013,8.716,8.7013,8.7013,64800.0
2010-11-22 13:30:00,11.88,11.91,11.88,11.9,46400.0,8.7013,8.7233,8.7013,8.716,46400.0
2010-11-22 14:00:00,11.9,11.93,11.9,11.92,61200.0,8.716,8.7379,8.716,8.7306,61200.0
2010-11-22 14:30:00,11.92,11.95,11.92,11.93,85600.0,8.7306,8.7526,8.7306,8.7379,85600.0
2010-11-22 15:00:00,11.94,11.97,11.94,11.97,211200.0,8.7452,8.7672,8.7452,8.7672,211200.0
2010-11-22 15:30:00,11.97,11.99,11.96,11.99,528800.0,8.7672,8.7819,8.7599,8.7819,528800.0
2010-11-23 09:30:00,12.25,12.37,12.02,12.29,836800.0,8.9723,9.0602,8.8038,9.0016,836800.0
2010-11-23 10:00:00,12.29,12.43,12.29,12.37,518800.0,9.0016,9.1041,9.0016,9.0602,518800.0
2010-11-23 10:30:00,12.38,12.39,12.29,12.31,403200.0,9.0675,9.0748,9.0016,9.0162,403200.0
2010-11-23 11:00:00,12.31,12.33,12.29,12.3,358400.0,9.0162,9.0309,9.0016,9.0089,358400.0
2010-11-23 11:30:00,12.28,12.35,12.28,12.35,275200.0,8.9943,9.0455,8.9943,9.0455,275200.0
2010-11-23 12:00:00,12.35,12.36,12.33,12.34,120800.0,9.0455,9.0529,9.0309,9.0382,120800.0
2010-11-23 12:30:00,12.34,12.35,12.3,12.32,187600.0,9.0382,9.0455,9.0089,9.0236,187600.0
2010-11-23 13:00:00,12.32,12.44,12.29,12.43,446400.0,9.0236,9.1115,9.0016,9.1041,446400.0
2010-11-23 13:30:00,12.43,12.44,12.32,12.34,293600.0,9.1041,9.1115,9.0236,9.0382,293600.0
2010-11-23 14:00:00,12.34,12.35,12.32,12.33,168400.0,9.0382,9.0455,9.0236,9.0309,168400.0
2010-11-23 14:30:00,12.33,12.33,12.24,12.24,377600.0,9.0309,9.0309,8.965,8.965,377600.0
2010-11-23 15:00:00,12.24,12.27,12.24,12.26,210800.0,8.965,8.987,8.965,8.9796,210800.0
2010-11-23 15:30:00,12.26,12.3,12.24,12.29,811600.0,8.9796,9.0089,8.965,9.0016,811600.0
2010-11-24 09:30:00,12.25,12.35,12.25,12.31,256400.0,8.9723,9.0455,8.9723,9.0162,256400.0
2010-11-24 10:00:00,12.3,12.3,12.23,12.23,236000.0,9.0089,9.0089,8.9577,8.9577,236000.0
2010-11-24 10:30:00,12.24,12.24,12.19,12.2,193200.0,8.965,8.965,8.9284,8.9357,193200.0
2010-11-24 11:00:00,12.2,12.23,12.18,12.18,176800.0,8.9357,8.9577,8.921,8.921,176800.0
2010-11-24 11:30:00,12.18,12.2,12.17,12.18,157200.0,8.921,8.9357,8.9137,8.921,157200.0
2010-11-24 12:00:00,12.18,12.19,12.16,12.17,132000.0,8.921,8.9284,8.9064,8.9137,132000.0
2010-11-24 12:30:00,12.17,12.19,12.15,12.16,211600.0,8.9137,8.9284,8.8991,8.9064,211600.0
2010-11-24 13:00:00,12.16,12.16,12.11,12.12,214800.0,8.9064,8.9064,8.8698,8.8771,214800.0
2010-11-24 13:30:00,12.11,12.13,12.09,12.13,235200.0,8.8698,8.8844,8.8551,8.8844,235200.0
2010-11-24 14:00:00,12.13,12.16,12.12,12.16,154800.0,8.8844,8.9064,8.8771,8.9064,154800.0
2010-11-24 14:30:00,12.16,12.17,12.15,12.17,182400.0,8.9064,8.9137,8.8991,8.9137,182400.0
2010-11-24 15:00:00,12.17,12.19,12.17,12.18,191200.0,8.9137,8.9284,8.9137,8.921,191200.0
2010-11-24 15:30:00,12.18,12.25,12.17,12.24,566400.0,8.921,8.9723,8.9137,8.965,566400.0
2010-11-26 09:30:00,12.18,12.31,12.13,12.3,246000.0,8.921,9.0162,8.8844,9.0089,246000.0
2010-11-26 10:00:00,12.3,12.39,12.3,12.38,187600.0,9.0089,9.0748,9.0089,9.0675,187600.0
2010-11-26 10:30:00,12.38,12.42,12.37,12.4,325600.0,9.0675,9.0968,9.0602,9.0822,325600.0
2010-11-26 11:00:00,12.4,12.43,12.4,12.43,238000.0,9.0822,9.1041,9.0822,9.1041,238000.0
2010-11-26 11:30:00,12.43,12.44,12.41,12.42,208000.0,9.1041,9.1115,9.0895,9.0968,208000.0
2010-11-26 12:00:00,12.42,12.43,12.4,12.42,162400.0,9.0968,9.1041,9.0822,9.0968,162400.0
2010-11-26 12:30:00,12.42,12.42,12.37,12.39,246000.0,9.0968,9.0968,9.0602,9.0748,246000.0
2010-11-29 09:30:00,12.33,12.37,12.17,12.17,462800.0,9.0309,9.0602,8.9137,8.9137,462800.0
2010-11-29 10:00:00,12.18,12.22,12.18,12.18,267600.0,8.921,8.9503,8.921,8.921,267600.0
2010-11-29 10:30:00,12.19,12.22,12.15,12.15,188800.0,8.9284,8.9503,8.8991,8.8991,188800.0
2010-11-29 11:00:00,12.15,12.15,12.12,12.13,200800.0,8.8991,8.8991,8.8771,8.8844,200800.0
2010-11-29 11:30:00,12.14,12.14,12.1,12.12,132000.0,8.8917,8.8917,8.8624,8.8771,132000.0
2010-11-29 12:00:00,12.12,12.18,12.12,12.17,117200.0,8.8771,8.921,8.8771,8.9137,117200.0
2010-11-29 12:30:00,12.17,12.21,12.17,12.21,73600.0,8.9137,8.943,8.9137,8.943,73600.0
2010-11-29 13:00:00,12.21,12.21,12.19,12.2,60800.0,8.943,8.943,8.9284,8.9357,60800.0
2010-11-29 13:30:00,12.19,12.24,12.19,12.23,90000.0,8.9284,8.965,8.9284,8.9577,90000.0
2010-11-29 14:00:00,12.23,12.24,12.22,12.24,100000.0,8.9577,8.965,8.9503,8.965,100000.0
2010-11-29 14:30:00,12.24,12.27,12.24,12.27,100400.0,8.965,8.987,8.965,8.987,100400.0
2010-11-29 15:00:00,12.28,12.29,12.27,12.29,97600.0,8.9943,9.0016,8.987,9.0016,97600.0
2010-11-29 15:30:00,12.28,12.31,12.27,12.28,337200.0,8.9943,9.0162,8.987,8.9943,337200.0
2010-11-30 09:30:00,12.23,12.29,12.15,12.27,202000.0,8.9577,9.0016,8.8991,8.987,202000.0
2010-11-30 10:00:00,12.27,12.3,12.25,12.3,110400.0,8.987,9.0089,8.9723,9.0089,110400.0
2010-11-30 10:30:00,12.3,12.31,12.28,12.3,60400.0,9.0089,9.0162,8.9943,9.0089,60400.0
2010-11-30 11:00:00,12.3,12.31,12.29,12.3,69600.0,9.0089,9.0162,9.0016,9.0089,69600.0
2010-11-30 11:30:00,12.3,12.31,12.29,12.31,63600.0,9.0089,9.0162,9.0016,9.0162,63600.0
2010-11-30 12:00:00,12.31,12.31,12.29,12.3,45600.0,9.0162,9.0162,9.0016,9.0089,45600.0
2010-11-30 12:30:00,12.3,12.31,12.29,12.3,55200.0,9.0089,9.0162,9.0016,9.0089,55200.0
2010-11-30 13:00:00,12.3,12.33,12.3,12.32,61600.0,9.0089,9.0309,9.0089,9.0236,61600.0
2010-11-30 13:30:00,12.33,12.33,12.31,12.32,47200.0,9.0309,9.0309,9.0162,9.0236,47200.0
2010-11-30 14:00:00,12.31,12.34,12.31,12.33,114000.0,9.0162,9.0382,9.0162,9.0309,114000.0
2010-11-30 14:30:00,12.33,12.34,12.3,12.33,150000.0,9.0309,9.0382,9.0089,9.0309,150000.0
2010-11-30 15:00:00,12.33,12.33,12.31,12.32,118000.0,9.0309,9.0309,9.0162,9.0236,118000.0
2010-11-30 15:30:00,12.33,12.33,12.27,12.28,432400.0,9.0309,9.0309,8.987,8.9943,432400.0
2010-12-01 09:30:00,12.36,12.36,12.29,12.34,410800.0,9.0529,9.0529,9.0016,9.0382,410800.0
2010-12-01 10:00:00,12.34,12.4,12.32,12.4,213200.0,9.0382,9.0822,9.0236,9.0822,213200.0
2010-12-01 10:30:00,12.39,12.43,12.39,12.42,182400.0,9.0748,9.1041,9.0748,9.0968,182400.0
2010-12-01 11:00:00,12.42,12.44,12.4,12.44,99600.0,9.0968,9.1115,9.0822,9.1115,99600.0
2010-12-01 11:30:00,12.44,12.51,12.44,12.5,118800.0,9.1115,9.1627,9.1115,9.1554,118800.0
2010-12-01 12:00:00,12.5,12.52,12.47,12.47,186400.0,9.1554,9.1701,9.1334,9.1334,186400.0
2010-12-01 12:30:00,12.47,12.48,12.46,12.47,104400.0,9.1334,9.1408,9.1261,9.1334,104400.0
2010-12-01 13:00:00,12.47,12.48,12.45,12.46,92800.0,9.1334,9.1408,9.1188,9.1261,92800.0
2010-12-01 13:30:00,12.45,12.47,12.44,12.46,80800.0,9.1188,9.1334,9.1115,9.1261,80800.0
2010-12-01 14:00:00,12.46,12.46,12.45,12.45,92400.0,9.1261,9.1261,9.1188,9.1188,92400.0
2010-12-01 14:30:00,12.45,12.47,12.44,12.47,168800.0,9.1188,9.1334,9.1115,9.1334,168800.0
2010-12-01 15:00:00,12.47,12.47,12.46,12.46,163200.0,9.1334,9.1334,9.1261,9.1261,163200.0
2010-12-01 15:30:00,12.46,12.47,12.44,12.46,410400.0,9.1261,9.1334,9.1115,9.1261,410400.0
2010-12-02 09:30:00,12.46,12.49,12.43,12.47,101200.0,9.1261,9.1481,9.1041,9.1334,101200.0
2010-12-02 10:00:00,12.47,12.49,12.47,12.48,145200.0,9.1334,9.1481,9.1334,9.1408,145200.0
2010-12-02 10:30:00,12.49,12.49,12.48,12.48,68800.0,9.1481,9.1481,9.1408,9.1408,68800.0
2010-12-02 11:00:00,12.48,12.49,12.47,12.48,130800.0,9.1408,9.1481,9.1334,9.1408,130800.0
2010-12-02 11:30:00,12.48,12.49,12.48,12.48,60400.0,9.1408,9.1481,9.1408,9.1408,60400.0
2010-12-02 12:00:00,12.48,12.5,12.48,12.49,213600.0,9.1408,9.1554,9.1408,9.1481,213600.0
2010-12-02 12:30:00,12.49,12.5,12.49,12.5,68800.0,9.1481,9.1554,9.1481,9.1554,68800.0
2010-12-02 13:00:00,12.5,12.5,12.47,12.47,178400.0,9.1554,9.1554,9.1334,9.1334,178400.0
2010-12-02 13:30:00,12.47,12.48,12.43,12.43,236400.0,9.1334,9.1408,9.1041,9.1041,236400.0
2010-12-02 14:00:00,12.43,12.43,12.4,12.4,193200.0,9.1041,9.1041,9.0822,9.0822,193200.0
2010-12-02 14:30:00,12.4,12.4,12.34,12.35,261200.0,9.0822,9.0822,9.0382,9.0455,261200.0
2010-12-02 15:00:00,12.35,12.41,12.35,12.41,114400.0,9.0455,9.0895,9.0455,9.0895,114400.0
2010-12-02 15:30:00,12.41,12.45,12.4,12.44,407200.0,9.0895,9.1188,9.0822,9.1115,407200.0
2010-12-03 09:30:00,12.4,12.48,12.38,12.46,124800.0,9.0822,9.1408,9.0675,9.1261,124800.0
2010-12-03 10:00:00,12.46,12.47,12.42,12.44,135200.0,9.1261,9.1334,9.0968,9.1115,135200.0
2010-12-03 10:30:00,12.44,12.46,12.4,12.4,147200.0,9.1115,9.1261,9.0822,9.0822,147200.0
2010-12-03 11:00:00,12.41,12.43,12.4,12.43,111200.0,9.0895,9.1041,9.0822,9.1041,111200.0
2010-12-03 11:30:00,12.42,12.43,12.41,12.41,58000.0,9.0968,9.1041,9.0895,9.0895,58000.0
2010-12-03 12:00:00,12.41,12.43,12.41,12.41,68800.0,9.0895,9.1041,9.0895,9.0895,68800.0
2010-12-03 12:30:00,12.41,12.43,12.41,12.42,62000.0,9.0895,9.1041,9.0895,9.0968,62000.0
2010-12-03 13:00:00,12.42,12.43,12.42,12.42,58000.0,9.0968,9.1041,9.0968,9.0968,58000.0
2010-12-03 13:30:00,12.42,12.43,12.41,12.43,68800.0,9.0968,9.1041,9.0895,9.1041,68800.0
2010-12-03 14:00:00,12.43,12.44,12.4,12.4,140400.0,9.1041,9.1115,9.0822,9.0822,140400.0
2010-12-03 14:30:00,12.4,12.4,12.39,12.4,126000.0,9.0822,9.0822,9.0748,9.0822,126000.0
2010-12-03 15:00:00,12.4,12.41,12.39,12.4,126800.0,9.0822,9.0895,9.0748,9.0822,126800.0
2010-12-03 15:30:00,12.4,12.43,12.4,12.42,423600.0,9.0822,9.1041,9.0822,9.0968,423600.0
2010-12-06 09:30:00,12.43,12.46,12.4,12.41,62000.0,9.1041,9.1261,9.0822,9.0895,62000.0
2010-12-06 10:00:00,12.41,12.45,12.4,12.45,62000.0,9.0895,9.1188,9.0822,9.1188,62000.0
2010-12-06 10:30:00,12.44,12.45,12.44,12.45,69600.0,9.1115,9.1188,9.1115,9.1188,69600.0
2010-12-06 11:00:00,12.45,12.47,12.45,12.45,67200.0,9.1188,9.1334,9.1188,9.1188,67200.0
2010-12-06 11:30:00,12.46,12.46,12.44,12.44,184000.0,9.1261,9.1261,9.1115,9.1115,184000.0
2010-12-06 12:00:00,12.44,12.45,12.43,12.44,90800.0,9.1115,9.1188,9.1041,9.1115,90800.0
2010-12-06 12:30:00,12.44,12.44,12.43,12.44,35600.0,9.1115,9.1115,9.1041,9.1115,35600.0
2010-12-06 13:00:00,12.43,12.44,12.42,12.43,64000.0,9.1041,9.1115,9.0968,9.1041,64000.0
2010-12-06 13:30:00,12.43,12.45,12.42,12.44,63600.0,9.1041,9.1188,9.0968,9.1115,63600.0
2010-12-06 14:00:00,12.44,12.45,12.43,12.44,55200.0,9.1115,9.1188,9.1041,9.1115,55200.0
2010-12-06 14:30:00,12.43,12.44,12.43,12.43,92400.0,9.1041,9.1115,9.1041,9.1041,92400.0
2010-12-06 15:00:00,12.43,12.44,12.4,12.42,180400.0,9.1041,9.1115,9.0822,9.0968,180400.0
2010-12-06 15:30:00,12.42,12.44,12.42,12.43,253200.0,9.0968,9.1115,9.0968,9.1041,253200.0
2010-12-07 09:30:00,12.49,12.53,12.45,12.52,213600.0,9.1481,9.1774,9.1188,9.1701,213600.0
2010-12-07 10:00:00,12.52,12.52,12.48,12.48,166400.0,9.1701,9.1701,9.1408,9.1408,166400.0
2010-12-07 10:30:00,12.49,12.49,12.47,12.47,100000.0,9.1481,9.1481,9.1334,9.1334,100000.0
2010-12-07 11:00:00,12.47,12.47,12.42,12.42,144000.0,9.1334,9.1334,9.0968,9.0968,144000.0
2010-12-07 11:30:00,12.43,12.45,12.43,12.44,66000.0,9.1041,9.1188,9.1041,9.1115,66000.0
2010-12-07 12:00:00,12.43,12.44,12.4,12.44,138800.0,9.1041,9.1115,9.0822,9.1115,138800.0
2010-12-07 12:30:00,12.44,12.46,12.44,12.46,58000.0,9.1115,9.1261,9.1115,9.1261,58000.0
2010-12-07 13:00:00,12.46,12.48,12.46,12.48,49200.0,9.1261,9.1408,9.1261,9.1408,49200.0
2010-12-07 13:30:00,12.48,12.49,12.47,12.47,71200.0,9.1408,9.1481,9.1334,9.1334,71200.0
2010-12-07 14:00:00,12.48,12.5,12.47,12.5,52400.0,9.1408,9.1554,9.1334,9.1554,52400.0
2010-12-07 14:30:00,12.5,12.51,12.46,12.47,128400.0,9.1554,9.1627,9.1261,9.1334,128400.0
2010-12-07 15:00:00,12.46,12.49,12.46,12.47,161600.0,9.1261,9.1481,9.1261,9.1334,161600.0
2010-12-07 15:30:00,12.47,12.5,12.47,12.48,273600.0,9.1334,9.1554,9.1334,9.1408,273600.0
2010-12-08 09:30:00,12.48,12.5,12.46,12.47,118800.0,9.1408,9.1554,9.1261,9.1334,118800.0
2010-12-08 10:00:00,12.47,12.52,12.47,12.52,143200.0,9.1334,9.1701,9.1334,9.1701,143200.0
2010-12-08 10:30:00,12.52,12.52,12.5,12.52,62400.0,9.1701,9.1701,9.1554,9.1701,62400.0
2010-12-08 11:00:00,12.52,12.52,12.5,12.5,100800.0,9.1701,9.1701,9.1554,9.1554,100800.0
2010-12-08 11:30:00,12.5,12.52,12.48,12.51,70000.0,9.1554,9.1701,9.1408,9.1627,70000.0
2010-12-08 12:00:00,12.51,12.51,12.47,12.47,89200.0,9.1627,9.1627,9.1334,9.1334,89200.0
2010-12-08 12:30:00,12.47,12.47,12.45,12.47,81200.0,9.1334,9.1334,9.1188,9.1334,81200.0
2010-12-08 13:00:00,12.47,12.47,12.44,12.46,114000.0,9.1334,9.1334,9.1115,9.1261,114000.0
2010-12-08 13:30:00,12.45,12.47,12.44,12.44,70400.0,9.1188,9.1334,9.1115,9.1115,70400.0
2010-12-08 14:00:00,12.44,12.44,12.43,12.43,83200.0,9.1115,9.1115,9.1041,9.1041,83200.0
2010-12-08 14:30:00,12.43,12.45,12.42,12.42,115200.0,9.1041,9.1188,9.0968,9.0968,115200.0
2010-12-08 15:00:00,12.42,12.44,12.41,12.43,138800.0,9.0968,9.1115,9.0895,9.1041,138800.0
2010-12-08 15:30:00,12.43,12.48,12.43,12.47,415600.0,9.1041,9.1408,9.1041,9.1334,415600.0
2010-12-09 09:30:00,12.51,12.63,12.51,12.62,129600.0,9.1627,9.2506,9.1627,9.2433,129600.0
2010-12-09 10:00:00,12.62,12.62,12.59,12.61,90000.0,9.2433,9.2433,9.2213,9.236,90000.0
2010-12-09 10:30:00,12.61,12.63,12.59,12.59,114400.0,9.236,9.2506,9.2213,9.2213,114400.0
2010-12-09 11:00:00,12.59,12.62,12.59,12.61,79200.0,9.2213,9.2433,9.2213,9.236,79200.0
2010-12-09 11:30:00,12.61,12.62,12.58,12.59,75200.0,9.236,9.2433,9.214,9.2213,75200.0
2010-12-09 12:00:00,12.59,12.6,12.56,12.57,56800.0,9.2213,9.2287,9.1994,9.2067,56800.0
2010-12-09 12:30:00,12.57,12.58,12.56,12.57,119600.0,9.2067,9.214,9.1994,9.2067,119600.0
2010-12-09 13:00:00,12.57,12.57,12.55,12.55,72800.0,9.2067,9.2067,9.192,9.192,72800.0
2010-12-09 13:30:00,12.55,12.56,12.54,12.56,78000.0,9.192,9.1994,9.1847,9.1994,78000.0
2010-12-09 14:00:00,12.56,12.56,12.54,12.55,53600.0,9.1994,9.1994,9.1847,9.192,53600.0
2010-12-09 14:30:00,12.55,12.56,12.54,12.56,70400.0,9.192,9.1994,9.1847,9.1994,70400.0
2010-12-09 15:00:00,12.56,12.56,12.55,12.56,82000.0,9.1994,9.1994,9.192,9.1994,82000.0
2010-12-09 15:30:00,12.56,12.58,12.55,12.56,388800.0,9.1994,9.214,9.192,9.1994,388800.0
2010-12-10 09:30:00,12.56,12.59,12.53,12.53,88000.0,9.1994,9.2213,9.1774,9.1774,88000.0
2010-12-10 10:00:00,12.54,12.55,12.52,12.54,74000.0,9.1847,9.192,9.1701,9.1847,74000.0
2010-12-10 10:30:00,12.54,12.54,12.52,12.53,58400.0,9.1847,9.1847,9.1701,9.1774,58400.0
2010-12-10 11:00:00,12.53,12.54,12.53,12.54,94000.0,9.1774,9.1847,9.1774,9.1847,94000.0
2010-12-10 11:30:00,12.54,12.54,12.52,12.54,64800.0,9.1847,9.1847,9.1701,9.1847,64800.0
2010-12-10 12:00:00,12.54,12.54,12.53,12.54,88400.0,9.1847,9.1847,9.1774,9.1847,88400.0
2010-12-10 12:30:00,12.54,12.55,12.54,12.55,50800.0,9.1847,9.192,9.1847,9.192,50800.0
2010-12-10 13:00:00,12.55,12.58,12.55,12.57,47600.0,9.192,9.214,9.192,9.2067,47600.0
2010-12-10 13:30:00,12.57,12.6,12.57,12.6,113600.0,9.2067,9.2287,9.2067,9.2287,113600.0
2010-12-10 14:00:00,12.6,12.61,12.59,12.61,134800.0,9.2287,9.236,9.2213,9.236,134800.0
2010-12-10 14:30:00,12.61,12.61,12.61,12.61,57600.0,9.236,9.236,9.236,9.236,57600.0
2010-12-10 15:00:00,12.61,12.62,12.61,12.61,135600.0,9.236,9.2433,9.236,9.236,135600.0
2010-12-10 15:30:00,12.61,12.67,12.61,12.66,440400.0,9.236,9.2799,9.236,9.2726,440400.0
2010-12-13 09:30:00,12.77,12.84,12.75,12.77,454000.0,9.3532,9.4044,9.3385,9.3532,454000.0
2010-12-13 10:00:00,12.77,12.78,12.75,12.77,146800.0,9.3532,9.3605,9.3385,9.3532,146800.0
2010-12-13 10:30:00,12.77,12.8,12.77,12.8,124400.0,9.3532,9.3751,9.3532,9.3751,124400.0
2010-12-13 11:00:00,12.8,12.8,12.76,12.77,140800.0,9.3751,9.3751,9.3458,9.3532,140800.0
2010-12-13 11:30:00,12.77,12.8,12.75,12.76,246400.0,9.3532,9.3751,9.3385,9.3458,246400.0
2010-12-13 12:00:00,12.76,12.78,12.74,12.78,111600.0,9.3458,9.3605,9.3312,9.3605,111600.0
2010-12-13 12:30:00,12.78,12.79,12.78,12.78,66000.0,9.3605,9.3678,9.3605,9.3605,66000.0
2010-12-13 13:00:00,12.78,12.83,12.78,12.82,140000.0,9.3605,9.3971,9.3605,9.3898,140000.0
2010-12-13 13:30:00,12.82,12.84,12.81,12.83,66800.0,9.3898,9.4044,9.3825,9.3971,66800.0
2010-12-13 14:00:00,12.83,12.84,12.81,12.81,136000.0,9.3971,9.4044,9.3825,9.3825,136000.0
2010-12-13 14:30:00,12.81,12.81,12.79,12.8,142400.0,9.3825,9.3825,9.3678,9.3751,142400.0
2010-12-13 15:00:00,12.8,12.81,12.79,12.8,119200.0,9.3751,9.3825,9.3678,9.3751,119200.0
2010-12-13 15:30:00,12.8,12.81,12.77,12.77,321200.0,9.3751,9.3825,9.3532,9.3532,321200.0
2010-12-14 09:30:00,12.76,12.83,12.76,12.77,112400.0,9.3458,9.3971,9.3458,9.3532,112400.0
2010-12-14 10:00:00,12.77,12.79,12.76,12.79,108400.0,9.3532,9.3678,9.3458,9.3678,108400.0
2010-12-14 10:30:00,12.79,12.81,12.78,12.78,196400.0,9.3678,9.3825,9.3605,9.3605,196400.0
2010-12-14 11:00:00,12.78,12.78,12.76,12.78,166400.0,9.3605,9.3605,9.3458,9.3605,166400.0
2010-12-14 11:30:00,12.78,12.78,12.76,12.76,98400.0,9.3605,9.3605,9.3458,9.3458,98400.0
2010-12-14 12:00:00,12.76,12.78,12.76,12.78,112000.0,9.3458,9.3605,9.3458,9.3605,112000.0
2010-12-14 12:30:00,12.78,12.8,12.77,12.8,121600.0,9.3605,9.3751,9.3532,9.3751,121600.0
2010-12-14 13:00:00,12.8,12.81,12.8,12.8,103600.0,9.3751,9.3825,9.3751,9.3751,103600.0
2010-12-14 13:30:00,12.8,12.8,12.79,12.8,59600.0,9.3751,9.3751,9.3678,9.3751,59600.0
2010-12-14 14:00:00,12.79,12.8,12.79,12.8,70000.0,9.3678,9.3751,9.3678,9.3751,70000.0
2010-12-14 14:30:00,12.8,12.81,12.78,12.79,114800.0,9.3751,9.3825,9.3605,9.3678,114800.0
2010-12-14 15:00:00,12.79,12.8,12.78,12.79,119200.0,9.3678,9.3751,9.3605,9.3678,119200.0
2010-12-14 15:30:00,12.8,12.83,12.78,12.83,438400.0,9.3751,9.3971,9.3605,9.3971,438400.0
2010-12-15 09:30:00,12.81,12.86,12.81,12.86,90400.0,9.3825,9.4191,9.3825,9.4191,90400.0
2010-12-15 10:00:00,12.86,12.88,12.85,12.86,248800.0,9.4191,9.4337,9.4118,9.4191,248800.0
2010-12-15 10:30:00,12.86,12.88,12.85,12.87,159200.0,9.4191,9.4337,9.4118,9.4264,159200.0
2010-12-15 11:00:00,12.87,12.89,12.87,12.87,128800.0,9.4264,9.4411,9.4264,9.4264,128800.0
2010-12-15 11:30:00,12.87,12.87,12.84,12.85,290400.0,9.4264,9.4264,9.4044,9.4118,290400.0
2010-12-15 12:00:00,12.85,12.86,12.85,12.86,97600.0,9.4118,9.4191,9.4118,9.4191,97600.0
2010-12-15 12:30:00,12.86,12.88,12.85,12.88,129200.0,9.4191,9.4337,9.4118,9.4337,129200.0
2010-12-15 13:00:00,12.88,12.91,12.88,12.91,130000.0,9.4337,9.4557,9.4337,9.4557,130000.0
2010-12-15 13:30:00,12.91,12.94,12.91,12.94,222400.0,9.4557,9.4777,9.4557,9.4777,222400.0
2010-12-15 14:00:00,12.94,12.94,12.92,12.92,192400.0,9.4777,9.4777,9.463,9.463,192400.0
2010-12-15 14:30:00,12.91,12.91,12.89,12.9,146400.0,9.4557,9.4557,9.4411,9.4484,146400.0
2010-12-15 15:00:00,12.9,12.92,12.9,12.92,192000.0,9.4484,9.463,9.4484,9.463,192000.0
2010-12-15 15:30:00,12.92,12.94,12.9,12.91,409200.0,9.463,9.4777,9.4484,9.4557,409200.0
2010-12-16 09:30:00,12.73,12.83,12.7,12.81,375600.0,9.3239,9.3971,9.3019,9.3825,375600.0
2010-12-16 10:00:00,12.81,12.83,12.77,12.77,234800.0,9.3825,9.3971,9.3532,9.3532,234800.0
2010-12-16 10:30:00,12.77,12.78,12.75,12.77,306000.0,9.3532,9.3605,9.3385,9.3532,306000.0
2010-12-16 11:00:00,12.78,12.86,12.78,12.86,144400.0,9.3605,9.4191,9.3605,9.4191,144400.0
2010-12-16 11:30:00,12.86,12.86,12.83,12.84,204400.0,9.4191,9.4191,9.3971,9.4044,204400.0
2010-12-16 12:00:00,12.84,12.84,12.81,12.81,149600.0,9.4044,9.4044,9.3825,9.3825,149600.0
2010-12-16 12:30:00,12.81,12.83,12.8,12.83,139600.0,9.3825,9.3971,9.3751,9.3971,139600.0
2010-12-16 13:00:00,12.83,12.83,12.8,12.81,145600.0,9.3971,9.3971,9.3751,9.3825,145600.0
2010-12-16 13:30:00,12.81,12.82,12.79,12.79,137600.0,9.3825,9.3898,9.3678,9.3678,137600.0
2010-12-16 14:00:00,12.8,12.8,12.78,12.79,144400.0,9.3751,9.3751,9.3605,9.3678,144400.0
2010-12-16 14:30:00,12.79,12.79,12.76,12.77,187200.0,9.3678,9.3678,9.3458,9.3532,187200.0
2010-12-16 15:00:00,12.77,12.8,12.77,12.8,176400.0,9.3532,9.3751,9.3532,9.3751,176400.0
2010-12-16 15:30:00,12.8,12.85,12.8,12.84,367200.0,9.3751,9.4118,9.3751,9.4044,367200.0
2010-12-17 09:30:00,12.75,12.86,12.72,12.86,696400.0,9.3385,9.4191,9.3165,9.4191,696400.0
2010-12-17 10:00:00,12.86,12.88,12.84,12.84,170800.0,9.4191,9.4337,9.4044,9.4044,170800.0
2010-12-17 10:30:00,12.84,12.84,12.82,12.84,140400.0,9.4044,9.4044,9.3898,9.4044,140400.0
2010-12-17 11:00:00,12.84,12.85,12.82,12.85,134400.0,9.4044,9.4118,9.3898,9.4118,134400.0
2010-12-17 11:30:00,12.85,12.85,12.84,12.85,128000.0,9.4118,9.4118,9.4044,9.4118,128000.0
2010-12-17 12:00:00,12.85,12.86,12.84,12.84,90000.0,9.4118,9.4191,9.4044,9.4044,90000.0
2010-12-17 12:30:00,12.84,12.86,12.84,12.84,94800.0,9.4044,9.4191,9.4044,9.4044,94800.0
2010-12-17 13:00:00,12.84,12.85,12.84,12.85,111600.0,9.4044,9.4118,9.4044,9.4118,111600.0
2010-12-17 13:30:00,12.84,12.87,12.84,12.87,66800.0,9.4044,9.4264,9.4044,9.4264,66800.0
2010-12-17 14:00:00,12.87,12.88,12.86,12.88,70800.0,9.4264,9.4337,9.4191,9.4337,70800.0
2010-12-17 14:30:00,12.88,12.9,12.88,12.9,89600.0,9.4337,9.4484,9.4337,9.4484,89600.0
2010-12-17 15:00:00,12.9,12.9,12.85,12.86,117600.0,9.4484,9.4484,9.4118,9.4191,117600.0
2010-12-17 15:30:00,12.85,12.88,12.84,12.88,336800.0,9.4118,9.4337,9.4044,9.4337,336800.0
2010-12-20 09:30:00,12.92,12.94,12.87,12.94,222000.0,9.463,9.4777,9.4264,9.4777,222000.0
2010-12-20 10:00:00,12.94,12.96,12.91,12.92,251600.0,9.4777,9.4923,9.4557,9.463,251600.0
2010-12-20 10:30:00,12.92,12.94,12.92,12.92,123200.0,9.463,9.4777,9.463,9.463,123200.0
2010-12-20 11:00:00,12.92,12.94,12.92,12.93,59600.0,9.463,9.4777,9.463,9.4704,59600.0
2010-12-20 11:30:00,12.93,12.94,12.93,12.94,55600.0,9.4704,9.4777,9.4704,9.4777,55600.0
2010-12-20 12:00:00,12.93,12.94,12.93,12.93,60000.0,9.4704,9.4777,9.4704,9.4704,60000.0
2010-12-20 12:30:00,12.93,12.94,12.91,12.93,65600.0,9.4704,9.4777,9.4557,9.4704,65600.0
2010-12-20 13:00:00,12.93,12.97,12.93,12.96,121200.0,9.4704,9.4997,9.4704,9.4923,121200.0
2010-12-20 13:30:00,12.96,12.96,12.94,12.94,42800.0,9.4923,9.4923,9.4777,9.4777,42800.0
2010-12-20 14:00:00,12.94,12.96,12.94,12.96,100800.0,9.4777,9.4923,9.4777,9.4923,100800.0
2010-12-20 14:30:00,12.96,12.96,12.94,12.95,156800.0,9.4923,9.4923,9.4777,9.485,156800.0
2010-12-20 15:00:00,12.95,12.96,12.94,12.95,124000.0,9.485,9.4923,9.4777,9.485,124000.0
2010-12-20 15:30:00,12.95,12.95,12.93,12.95,250800.0,9.485,9.485,9.4704,9.485,250800.0
2010-12-21 09:30:00,12.9,12.96,12.87,12.89,249600.0,9.4484,9.4923,9.4264,9.4411,249600.0
2010-12-21 10:00:00,12.9,12.9,12.88,12.88,126800.0,9.4484,9.4484,9.4337,9.4337,126800.0
2010-12-21 10:30:00,12.88,12.88,12.85,12.86,115200.0,9.4337,9.4337,9.4118,9.4191,115200.0
2010-12-21 11:00:00,12.86,12.86,12.83,12.84,87200.0,9.4191,9.4191,9.3971,9.4044,87200.0
2010-12-21 11:30:00,12.84,12.85,12.82,12.84,82400.0,9.4044,9.4118,9.3898,9.4044,82400.0
2010-12-21 12:00:00,12.84,12.86,12.83,12.85,136400.0,9.4044,9.4191,9.3971,9.4118,136400.0
2010-12-21 12:30:00,12.85,12.87,12.85,12.87,92800.0,9.4118,9.4264,9.4118,9.4264,92800.0
2010-12-21 13:00:00,12.87,12.87,12.86,12.87,39200.0,9.4264,9.4264,9.4191,9.4264,39200.0
2010-12-21 13:30:00,12.87,12.88,12.87,12.88,136400.0,9.4264,9.4337,9.4264,9.4337,136400.0
2010-12-21 14:00:00,12.88,12.9,12.88,12.89,194800.0,9.4337,9.4484,9.4337,9.4411,194800.0
2010-12-21 14:30:00,12.88,12.9,12.88,12.89,114000.0,9.4337,9.4484,9.4337,9.4411,114000.0
2010-12-21 15:00:00,12.89,12.9,12.88,12.88,149200.0,9.4411,9.4484,9.4337,9.4337,149200.0
2010-12-21 15:30:00,12.88,12.89,12.86,12.87,433600.0,9.4337,9.4411,9.4191,9.4264,433600.0
2010-12-22 09:30:00,12.85,12.92,12.84,12.9,133200.0,9.4118,9.463,9.4044,9.4484,133200.0
2010-12-22 10:00:00,12.9,12.91,12.87,12.9,87600.0,9.4484,9.4557,9.4264,9.4484,87600.0
2010-12-22 10:30:00,12.9,12.94,12.89,12.94,176400.0,9.4484,9.4777,9.4411,9.4777,176400.0
2010-12-22 11:00:00,12.94,12.96,12.9,12.9,97200.0,9.4777,9.4923,9.4484,9.4484,97200.0
2010-12-22 11:30:00,12.9,12.9,12.87,12.87,149200.0,9.4484,9.4484,9.4264,9.4264,149200.0
2010-12-22 12:00:00,12.87,12.87,12.86,12.87,90400.0,9.4264,9.4264,9.4191,9.4264,90400.0
2010-12-22 12:30:00,12.87,12.88,12.86,12.87,103200.0,9.4264,9.4337,9.4191,9.4264,103200.0
2010-12-22 13:00:00,12.88,12.89,12.87,12.89,56400.0,9.4337,9.4411,9.4264,9.4411,56400.0
2010-12-22 13:30:00,12.89,12.91,12.89,12.91,64000.0,9.4411,9.4557,9.4411,9.4557,64000.0
2010-12-22 14:00:00,12.91,12.94,12.9,12.93,76000.0,9.4557,9.4777,9.4484,9.4704,76000.0
2010-12-22 14:30:00,12.93,12.93,12.92,12.92,106000.0,9.4704,9.4704,9.463,9.463,106000.0
2010-12-22 15:00:00,12.92,12.92,12.89,12.89,177200.0,9.463,9.463,9.4411,9.4411,177200.0
2010-12-22 15:30:00,12.89,12.91,12.88,12.9,232800.0,9.4411,9.4557,9.4337,9.4484,232800.0
2010-12-23 09:30:00,12.9,12.99,12.9,12.98,138000.0,9.4484,9.5143,9.4484,9.507,138000.0
2010-12-23 10:00:00,12.98,12.99,12.98,12.99,140400.0,9.507,9.5143,9.507,9.5143,140400.0
2010-12-23 10:30:00,12.99,13.04,12.99,13.04,146800.0,9.5143,9.5509,9.5143,9.5509,146800.0
2010-12-23 11:00:00,13.04,13.07,13.04,13.05,174400.0,9.5509,9.5729,9.5509,9.5582,174400.0
2010-12-23 11:30:00,13.06,13.06,13.02,13.04,83600.0,9.5656,9.5656,9.5363,9.5509,83600.0
2010-12-23 12:00:00,13.04,13.05,13.04,13.04,92400.0,9.5509,9.5582,9.5509,9.5509,92400.0
2010-12-23 12:30:00,13.04,13.04,13.02,13.02,46400.0,9.5509,9.5509,9.5363,9.5363,46400.0
2010-12-23 13:00:00,13.02,13.02,12.98,12.98,64800.0,9.5363,9.5363,9.507,9.507,64800.0
2010-12-23 13:30:00,12.98,12.98,12.96,12.97,86800.0,9.507,9.507,9.4923,9.4997,86800.0
2010-12-23 14:00:00,12.97,12.98,12.97,12.97,104400.0,9.4997,9.507,9.4997,9.4997,104400.0
2010-12-23 14:30:00,12.97,12.97,12.97,12.97,79600.0,9.4997,9.4997,9.4997,9.4997,79600.0
2010-12-23 15:00:00,12.97,12.98,12.97,12.97,115200.0,9.4997,9.507,9.4997,9.4997,115200.0
2010-12-23 15:30:00,12.97,12.97,12.95,12.96,142800.0,9.4997,9.4997,9.485,9.4923,142800.0
2010-12-27 09:30:00,12.9,12.93,12.84,12.85,136400.0,9.4484,9.4704,9.4044,9.4118,136400.0
2010-12-27 10:00:00,12.85,12.88,12.82,12.88,78000.0,9.4118,9.4337,9.3898,9.4337,78000.0
2010-12-27 10:30:00,12.88,12.9,12.86,12.9,65600.0,9.4337,9.4484,9.4191,9.4484,65600.0
2010-12-27 11:00:00,12.9,12.92,12.9,12.92,52800.0,9.4484,9.463,9.4484,9.463,52800.0
2010-12-27 11:30:00,12.92,12.92,12.89,12.9,46400.0,9.463,9.463,9.4411,9.4484,46400.0
2010-12-27 12:00:00,12.9,12.91,12.9,12.9,49600.0,9.4484,9.4557,9.4484,9.4484,49600.0
2010-12-27 12:30:00,12.9,12.92,12.9,12.92,51600.0,9.4484,9.463,9.4484,9.463,51600.0
2010-12-27 13:00:00,12.91,12.92,12.9,12.9,72400.0,9.4557,9.463,9.4484,9.4484,72400.0
2010-12-27 13:30:00,12.9,12.9,12.9,12.9,44000.0,9.4484,9.4484,9.4484,9.4484,44000.0
2010-12-27 14:00:00,12.9,12.91,12.9,12.9,32000.0,9.4484,9.4557,9.4484,9.4484,32000.0
2010-12-27 14:30:00,12.9,12.91,12.89,12.89,62800.0,9.4484,9.4557,9.4411,9.4411,62800.0
2010-12-27 15:00:00,12.9,12.9,12.9,12.9,76400.0,9.4484,9.4484,9.4484,9.4484,76400.0
2010-12-27 15:30:00,12.9,12.9,12.88,12.88,177600.0,9.4484,9.4484,9.4337,9.4337,177600.0
2010-12-28 09:30:00,12.88,12.9,12.83,12.83,125200.0,9.4337,9.4484,9.3971,9.3971,125200.0
2010-12-28 10:00:00,12.83,12.87,12.83,12.86,99200.0,9.3971,9.4264,9.3971,9.4191,99200.0
2010-12-28 10:30:00,12.86,12.88,12.86,12.86,177200.0,9.4191,9.4337,9.4191,9.4191,177200.0
2010-12-28 11:00:00,12.86,12.89,12.86,12.88,73600.0,9.4191,9.4411,9.4191,9.4337,73600.0
2010-12-28 11:30:00,12.88,12.9,12.88,12.9,90000.0,9.4337,9.4484,9.4337,9.4484,90000.0
2010-12-28 12:00:00,12.9,12.91,12.9,12.9,59200.0,9.4484,9.4557,9.4484,9.4484,59200.0
2010-12-28 12:30:00,12.9,12.9,12.88,12.89,150400.0,9.4484,9.4484,9.4337,9.4411,150400.0
2010-12-28 13:00:00,12.89,12.9,12.89,12.89,68000.0,9.4411,9.4484,9.4411,9.4411,68000.0
2010-12-28 13:30:00,12.89,12.89,12.88,12.88,58400.0,9.4411,9.4411,9.4337,9.4337,58400.0
2010-12-28 14:00:00,12.88,12.9,12.88,12.9,80000.0,9.4337,9.4484,9.4337,9.4484,80000.0
2010-12-28 14:30:00,12.89,12.92,12.89,12.92,61600.0,9.4411,9.463,9.4411,9.463,61600.0
2010-12-28 15:00:00,12.92,12.92,12.9,12.91,80800.0,9.463,9.463,9.4484,9.4557,80800.0
2010-12-28 15:30:00,12.91,12.92,12.9,12.92,113200.0,9.4557,9.463,9.4484,9.463,113200.0
2010-12-29 09:30:00,12.93,12.97,12.9,12.96,85600.0,9.4704,9.4997,9.4484,9.4923,85600.0
2010-12-29 10:00:00,12.96,12.97,12.94,12.94,84400.0,9.4923,9.4997,9.4777,9.4777,84400.0
2010-12-29 10:30:00,12.94,12.94,12.92,12.92,35600.0,9.4777,9.4777,9.463,9.463,35600.0
2010-12-29 11:00:00,12.93,12.93,12.92,12.93,53200.0,9.4704,9.4704,9.463,9.4704,53200.0
2010-12-29 11:30:00,12.93,12.94,12.93,12.93,34000.0,9.4704,9.4777,9.4704,9.4704,34000.0
2010-12-29 12:00:00,12.93,12.94,12.92,12.93,157600.0,9.4704,9.4777,9.463,9.4704,157600.0
2010-12-29 12:30:00,12.93,12.94,12.87,12.93,216800.0,9.4704,9.4777,9.4264,9.4704,216800.0
2010-12-29 13:00:00,12.93,12.94,12.92,12.94,60400.0,9.4704,9.4777,9.463,9.4777,60400.0
2010-12-29 13:30:00,12.94,12.94,12.92,12.93,52800.0,9.4777,9.4777,9.463,9.4704,52800.0
2010-12-29 14:00:00,12.93,12.95,12.93,12.94,72000.0,9.4704,9.485,9.4704,9.4777,72000.0
2010-12-29 14:30:00,12.95,12.95,12.93,12.95,77200.0,9.485,9.485,9.4704,9.485,77200.0
2010-12-29 15:00:00,12.95,12.96,12.95,12.95,58000.0,9.485,9.4923,9.485,9.485,58000.0
2010-12-29 15:30:00,12.95,12.96,12.9,12.91,261600.0,9.485,9.4923,9.4484,9.4557,261600.0
2010-12-30 09:30:00,12.91,12.94,12.86,12.88,232400.0,9.4557,9.4777,9.4191,9.4337,232400.0
2010-12-30 10:00:00,12.88,12.91,12.88,12.9,72400.0,9.4337,9.4557,9.4337,9.4484,72400.0
2010-12-30 10:30:00,12.9,12.9,12.89,12.9,108800.0,9.4484,9.4484,9.4411,9.4484,108800.0
2010-12-30 11:00:00,12.9,12.9,12.88,12.88,74800.0,9.4484,9.4484,9.4337,9.4337,74800.0
2010-12-30 11:30:00,12.88,12.88,12.87,12.87,57200.0,9.4337,9.4337,9.4264,9.4264,57200.0
2010-12-30 12:00:00,12.88,12.9,12.87,12.9,54800.0,9.4337,9.4484,9.4264,9.4484,54800.0
2010-12-30 12:30:00,12.9,12.9,12.88,12.88,39200.0,9.4484,9.4484,9.4337,9.4337,39200.0
2010-12-30 13:00:00,12.88,12.88,12.87,12.88,98400.0,9.4337,9.4337,9.4264,9.4337,98400.0
2010-12-30 13:30:00,12.88,12.88,12.87,12.87,82400.0,9.4337,9.4337,9.4264,9.4264,82400.0
2010-12-30 14:00:00,12.87,12.88,12.87,12.87,70000.0,9.4264,9.4337,9.4264,9.4264,70000.0
2010-12-30 14:30:00,12.88,12.88,12.87,12.87,124000.0,9.4337,9.4337,9.4264,9.4264,124000.0
2010-12-30 15:00:00,12.87,12.88,12.86,12.87,163200.0,9.4264,9.4337,9.4191,9.4264,163200.0
2010-12-30 15:30:00,12.87,12.88,12.8,12.81,540400.0,9.4264,9.4337,9.3751,9.3825,540400.0
2010-12-31 09:30:00,12.8,12.83,12.76,12.77,150000.0,9.3751,9.3971,9.3458,9.3532,150000.0
2010-12-31 10:00:00,12.77,12.8,12.77,12.8,98800.0,9.3532,9.3751,9.3532,9.3751,98800.0
2010-12-31 10:30:00,12.8,12.8,12.77,12.8,96800.0,9.3751,9.3751,9.3532,9.3751,96800.0
2010-12-31 11:00:00,12.8,12.82,12.8,12.81,69200.0,9.3751,9.3898,9.3751,9.3825,69200.0
2010-12-31 11:30:00,12.82,12.84,12.82,12.84,65200.0,9.3898,9.4044,9.3898,9.4044,65200.0
2010-12-31 12:00:00,12.84,12.84,12.81,12.84,110800.0,9.4044,9.4044,9.3825,9.4044,110800.0
2010-12-31 12:30:00,12.84,12.85,12.82,12.84,42000.0,9.4044,9.4118,9.3898,9.4044,42000.0
2010-12-31 13:00:00,12.84,12.88,12.84,12.87,47600.0,9.4044,9.4337,9.4044,9.4264,47600.0
2010-12-31 13:30:00,12.87,12.87,12.86,12.86,58800.0,9.4264,9.4264,9.4191,9.4191,58800.0
2010-12-31 14:00:00,12.86,12.86,12.84,12.86,102000.0,9.4191,9.4191,9.4044,9.4191,102000.0
2010-12-31 14:30:00,12.86,12.86,12.86,12.86,74400.0,9.4191,9.4191,9.4191,9.4191,74400.0
2010-12-31 15:00:00,12.86,12.86,12.84,12.85,128800.0,9.4191,9.4191,9.4044,9.4118,128800.0
2010-12-31 15:30:00,12.85,12.85,12.79,12.83,310000.0,9.4118,9.4118,9.3678,9.3971,310000.0
2011-01-03 09:30:00,12.85,12.88,12.83,12.85,132000.0,9.4118,9.4337,9.3971,9.4118,132000.0
2011-01-03 10:00:00,12.85,12.85,12.82,12.84,85200.0,9.4118,9.4118,9.3898,9.4044,85200.0
2011-01-03 10:30:00,12.85,12.87,12.84,12.86,66000.0,9.4118,9.4264,9.4044,9.4191,66000.0
2011-01-03 11:00:00,12.86,12.87,12.83,12.84,79600.0,9.4191,9.4264,9.3971,9.4044,79600.0
2011-01-03 11:30:00,12.83,12.84,12.83,12.84,52000.0,9.3971,9.4044,9.3971,9.4044,52000.0
2011-01-03 12:00:00,12.84,12.85,12.8,12.8,83600.0,9.4044,9.4118,9.3751,9.3751,83600.0
2011-01-03 12:30:00,12.8,12.82,12.8,12.81,73200.0,9.3751,9.3898,9.3751,9.3825,73200.0
2011-01-03 13:00:00,12.81,12.81,12.78,12.78,128400.0,9.3825,9.3825,9.3605,9.3605,128400.0
2011-01-03 13:30:00,12.78,12.79,12.78,12.79,47200.0,9.3605,9.3678,9.3605,9.3678,47200.0
2011-01-03 14:00:00,12.79,12.79,12.78,12.79,86800.0,9.3678,9.3678,9.3605,9.3678,86800.0
2011-01-03 14:30:00,12.79,12.81,12.79,12.81,168000.0,9.3678,9.3825,9.3678,9.3825,168000.0
2011-01-03 15:00:00,12.8,12.82,12.79,12.81,150800.0,9.3751,9.3898,9.3678,9.3825,150800.0
2011-01-03 15:30:00,12.81,12.83,12.78,12.79,311600.0,9.3825,9.3971,9.3605,9.3678,311600.0
2011-01-04 09:30:00,12.79,12.81,12.7,12.72,168400.0,9.3678,9.3825,9.3019,9.3165,168400.0
2011-01-04 10:00:00,12.72,12.74,12.69,12.71,160400.0,9.3165,9.3312,9.2946,9.3092,160400.0
2011-01-04 10:30:00,12.71,12.71,12.68,12.69,91600.0,9.3092,9.3092,9.2872,9.2946,91600.0
2011-01-04 11:00:00,12.7,12.7,12.66,12.68,86000.0,9.3019,9.3019,9.2726,9.2872,86000.0
2011-01-04 11:30:00,12.68,12.68,12.63,12.63,87200.0,9.2872,9.2872,9.2506,9.2506,87200.0
2011-01-04 12:00:00,12.63,12.64,12.58,12.62,232800.0,9.2506,9.258,9.214,9.2433,232800.0
2011-01-04 12:30:00,12.62,12.63,12.59,12.6,114800.0,9.2433,9.2506,9.2213,9.2287,114800.0
2011-01-04 13:00:00,12.6,12.6,12.59,12.6,55200.0,9.2287,9.2287,9.2213,9.2287,55200.0
2011-01-04 13:30:00,12.6,12.6,12.6,12.6,49200.0,9.2287,9.2287,9.2287,9.2287,49200.0
2011-01-04 14:00:00,12.6,12.63,12.6,12.63,108000.0,9.2287,9.2506,9.2287,9.2506,108000.0
2011-01-04 14:30:00,12.63,12.65,12.63,12.65,91200.0,9.2506,9.2653,9.2506,9.2653,91200.0
2011-01-04 15:00:00,12.65,12.66,12.64,12.66,158000.0,9.2653,9.2726,9.258,9.2726,158000.0
2011-01-04 15:30:00,12.66,12.67,12.64,12.66,437200.0,9.2726,9.2799,9.258,9.2726,437200.0
2011-01-05 09:30:00,12.63,12.65,12.58,12.59,153600.0,9.2506,9.2653,9.214,9.2213,153600.0
2011-01-05 10:00:00,12.59,12.63,12.54,12.54,228800.0,9.2213,9.2506,9.1847,9.1847,228800.0
2011-01-05 10:30:00,12.54,12.55,12.52,12.53,173200.0,9.1847,9.192,9.1701,9.1774,173200.0
2011-01-05 11:00:00,12.53,12.56,12.53,12.55,208800.0,9.1774,9.1994,9.1774,9.192,208800.0
2011-01-05 11:30:00,12.55,12.58,12.55,12.55,214800.0,9.192,9.214,9.192,9.192,214800.0
2011-01-05 12:00:00,12.56,12.56,12.54,12.54,148400.0,9.1994,9.1994,9.1847,9.1847,148400.0
2011-01-05 12:30:00,12.54,12.56,12.53,12.53,126400.0,9.1847,9.1994,9.1774,9.1774,126400.0
2011-01-05 13:00:00,12.53,12.53,12.49,12.49,215200.0,9.1774,9.1774,9.1481,9.1481,215200.0
2011-01-05 13:30:00,12.49,12.49,12.45,12.46,212800.0,9.1481,9.1481,9.1188,9.1261,212800.0
2011-01-05 14:00:00,12.46,12.48,12.45,12.47,317600.0,9.1261,9.1408,9.1188,9.1334,317600.0
2011-01-05 14:30:00,12.47,12.49,12.46,12.49,233600.0,9.1334,9.1481,9.1261,9.1481,233600.0
2011-01-05 15:00:00,12.49,12.49,12.43,12.46,315600.0,9.1481,9.1481,9.1041,9.1261,315600.0
2011-01-05 15:30:00,12.46,12.48,12.45,12.47,547600.0,9.1261,9.1408,9.1188,9.1334,547600.0
2011-01-06 09:30:00,12.47,12.5,12.46,12.46,150000.0,9.1334,9.1554,9.1261,9.1261,150000.0
2011-01-06 10:00:00,12.46,12.48,12.44,12.47,124000.0,9.1261,9.1408,9.1115,9.1334,124000.0
2011-01-06 10:30:00,12.47,12.47,12.38,12.39,310400.0,9.1334,9.1334,9.0675,9.0748,310400.0
2011-01-06 11:00:00,12.39,12.46,12.39,12.46,169200.0,9.0748,9.1261,9.0748,9.1261,169200.0
2011-01-06 11:30:00,12.46,12.47,12.43,12.44,86400.0,9.1261,9.1334,9.1041,9.1115,86400.0
2011-01-06 12:00:00,12.43,12.43,12.38,12.39,178000.0,9.1041,9.1041,9.0675,9.0748,178000.0
2011-01-06 12:30:00,12.39,12.4,12.38,12.39,179200.0,9.0748,9.0822,9.0675,9.0748,179200.0
2011-01-06 13:00:00,12.38,12.4,12.38,12.4,93200.0,9.0675,9.0822,9.0675,9.0822,93200.0
2011-01-06 13:30:00,12.4,12.41,12.4,12.4,76400.0,9.0822,9.0895,9.0822,9.0822,76400.0
2011-01-06 14:00:00,12.4,12.41,12.38,12.38,154000.0,9.0822,9.0895,9.0675,9.0675,154000.0
2011-01-06 14:30:00,12.38,12.39,12.36,12.37,141200.0,9.0675,9.0748,9.0529,9.0602,141200.0
2011-01-06 15:00:00,12.37,12.42,12.37,12.4,210000.0,9.0602,9.0968,9.0602,9.0822,210000.0
2011-01-06 15:30:00,12.4,12.45,12.4,12.44,306800.0,9.0822,9.1188,9.0822,9.1115,306800.0
2011-01-07 09:30:00,12.45,12.46,12.4,12.42,118000.0,9.1188,9.1261,9.0822,9.0968,118000.0
2011-01-07 10:00:00,12.42,12.44,12.39,12.4,149600.0,9.0968,9.1115,9.0748,9.0822,149600.0
2011-01-07 10:30:00,12.4,12.43,12.4,12.41,112400.0,9.0822,9.1041,9.0822,9.0895,112400.0
2011-01-07 11:00:00,12.41,12.43,12.38,12.39,133200.0,9.0895,9.1041,9.0675,9.0748,133200.0
2011-01-07 11:30:00,12.38,12.38,12.36,12.37,153600.0,9.0675,9.0675,9.0529,9.0602,153600.0
2011-01-07 12:00:00,12.37,12.37,12.34,12.35,91600.0,9.0602,9.0602,9.0382,9.0455,91600.0
2011-01-07 12:30:00,12.34,12.37,12.34,12.36,96000.0,9.0382,9.0602,9.0382,9.0529,96000.0
2011-01-07 13:00:00,12.36,12.38,12.35,12.37,71600.0,9.0529,9.0675,9.0455,9.0602,71600.0
2011-01-07 13:30:00,12.37,12.41,12.37,12.38,98400.0,9.0602,9.0895,9.0602,9.0675,98400.0
2011-01-07 14:00:00,12.38,12.4,12.38,12.39,79200.0,9.0675,9.0822,9.0675,9.0748,79200.0
2011-01-07 14:30:00,12.39,12.4,12.38,12.38,76000.0,9.0748,9.0822,9.0675,9.0675,76000.0
2011-01-07 15:00:00,12.38,12.41,12.38,12.38,80400.0,9.0675,9.0895,9.0675,9.0675,80400.0
2011-01-07 15:30:00,12.38,12.43,12.38,12.43,280400.0,9.0675,9.1041,9.0675,9.1041,280400.0
2011-01-10 09:30:00,12.4,12.46,12.37,12.43,183600.0,9.0822,9.1261,9.0602,9.1041,183600.0
2011-01-10 10:00:00,12.43,12.47,12.42,12.47,107200.0,9.1041,9.1334,9.0968,9.1334,107200.0
2011-01-10 10:30:00,12.47,12.48,12.46,12.46,63200.0,9.1334,9.1408,9.1261,9.1261,63200.0
2011-01-10 11:00:00,12.47,12.49,12.45,12.49,65200.0,9.1334,9.1481,9.1188,9.1481,65200.0
2011-01-10 11:30:00,12.49,12.51,12.48,12.51,50000.0,9.1481,9.1627,9.1408,9.1627,50000.0
2011-01-10 12:00:00,12.51,12.51,12.49,12.51,64800.0,9.1627,9.1627,9.1481,9.1627,64800.0
2011-01-10 12:30:00,12.51,12.51,12.5,12.5,69600.0,9.1627,9.1627,9.1554,9.1554,69600.0
2011-01-10 13:00:00,12.51,12.52,12.5,12.52,62800.0,9.1627,9.1701,9.1554,9.1701,62800.0
2011-01-10 13:30:00,12.52,12.52,12.48,12.49,134800.0,9.1701,9.1701,9.1408,9.1481,134800.0
2011-01-10 14:00:00,12.49,12.49,12.47,12.47,145200.0,9.1481,9.1481,9.1334,9.1334,145200.0
2011-01-10 14:30:00,12.47,12.48,12.46,12.48,100000.0,9.1334,9.1408,9.1261,9.1408,100000.0
2011-01-10 15:00:00,12.48,12.49,12.48,12.49,96000.0,9.1408,9.1481,9.1408,9.1481,96000.0
2011-01-10 15:30:00,12.48,12.49,12.46,12.46,196000.0,9.1408,9.1481,9.1261,9.1261,196000.0
2011-01-11 09:30:00,12.48,12.57,12.48,12.55,122800.0,9.1408,9.2067,9.1408,9.192,122800.0
2011-01-11 10:00:00,12.56,12.59,12.55,12.58,95600.0,9.1994,9.2213,9.192,9.214,95600.0
2011-01-11 10:30:00,12.58,12.61,12.58,12.61,96000.0,9.214,9.236,9.214,9.236,96000.0
2011-01-11 11:00:00,12.61,12.63,12.6,12.6,53600.0,9.236,9.2506,9.2287,9.2287,53600.0
2011-01-11 11:30:00,12.6,12.61,12.58,12.6,130000.0,9.2287,9.236,9.214,9.2287,130000.0
2011-01-11 12:00:00,12.6,12.61,12.59,12.61,74800.0,9.2287,9.236,9.2213,9.236,74800.0
2011-01-11 12:30:00,12.6,12.61,12.6,12.61,64800.0,9.2287,9.236,9.2287,9.236,64800.0
2011-01-11 13:00:00,12.61,12.62,12.58,12.6,99200.0,9.236,9.2433,9.214,9.2287,99200.0
2011-01-11 13:30:00,12.6,12.6,12.56,12.57,145600.0,9.2287,9.2287,9.1994,9.2067,145600.0
2011-01-11 14:00:00,12.57,12.61,12.56,12.61,98400.0,9.2067,9.236,9.1994,9.236,98400.0
2011-01-11 14:30:00,12.61,12.63,12.61,12.63,118800.0,9.236,9.2506,9.236,9.2506,118800.0
2011-01-11 15:00:00,12.63,12.65,12.63,12.64,120000.0,9.2506,9.2653,9.2506,9.258,120000.0
2011-01-11 15:30:00,12.64,12.65,12.63,12.63,342400.0,9.258,9.2653,9.2506,9.2506,342400.0
2011-01-12 09:30:00,12.65,12.69,12.6,12.62,149600.0,9.2653,9.2946,9.2287,9.2433,149600.0
2011-01-12 10:00:00,12.63,12.65,12.62,12.63,118000.0,9.2506,9.2653,9.2433,9.2506,118000.0
2011-01-12 10:30:00,12.63,12.63,12.59,12.6,132800.0,9.2506,9.2506,9.2213,9.2287,132800.0
2011-01-12 11:00:00,12.6,12.62,12.59,12.61,130800.0,9.2287,9.2433,9.2213,9.236,130800.0
2011-01-12 11:30:00,12.62,12.62,12.61,12.62,83600.0,9.2433,9.2433,9.236,9.2433,83600.0
2011-01-12 12:00:00,12.62,12.65,12.62,12.65,119200.0,9.2433,9.2653,9.2433,9.2653,119200.0
2011-01-12 12:30:00,12.64,12.65,12.63,12.63,59200.0,9.258,9.2653,9.2506,9.2506,59200.0
2011-01-12 13:00:00,12.63,12.63,12.59,12.59,141200.0,9.2506,9.2506,9.2213,9.2213,141200.0
2011-01-12 13:30:00,12.59,12.6,12.58,12.59,77600.0,9.2213,9.2287,9.214,9.2213,77600.0
2011-01-12 14:00:00,12.59,12.61,12.59,12.61,45200.0,9.2213,9.236,9.2213,9.236,45200.0
2011-01-12 14:30:00,12.61,12.62,12.59,12.6,78000.0,9.236,9.2433,9.2213,9.2287,78000.0
2011-01-12 15:00:00,12.6,12.61,12.59,12.6,113200.0,9.2287,9.236,9.2213,9.2287,113200.0
2011-01-12 15:30:00,12.6,12.62,12.6,12.62,197200.0,9.2287,9.2433,9.2287,9.2433,197200.0
2011-01-13 09:30:00,12.63,12.69,12.59,12.65,171600.0,9.2506,9.2946,9.2213,9.2653,171600.0
2011-01-13 10:00:00,12.65,12.65,12.62,12.63,99200.0,9.2653,9.2653,9.2433,9.2506,99200.0
2011-01-13 10:30:00,12.63,12.65,12.63,12.65,103600.0,9.2506,9.2653,9.2506,9.2653,103600.0
2011-01-13 11:00:00,12.65,12.66,12.64,12.66,68000.0,9.2653,9.2726,9.258,9.2726,68000.0
2011-01-13 11:30:00,12.66,12.66,12.64,12.65,49600.0,9.2726,9.2726,9.258,9.2653,49600.0
2011-01-13 12:00:00,12.65,12.67,12.65,12.66,52800.0,9.2653,9.2799,9.2653,9.2726,52800.0
2011-01-13 12:30:00,12.65,12.66,12.63,12.64,61200.0,9.2653,9.2726,9.2506,9.258,61200.0
2011-01-13 13:00:00,12.64,12.64,12.63,12.63,38000.0,9.258,9.258,9.2506,9.2506,38000.0
2011-01-13 13:30:00,12.63,12.63,12.63,12.63,48400.0,9.2506,9.2506,9.2506,9.2506,48400.0
2011-01-13 14:00:00,12.63,12.63,12.6,12.61,71200.0,9.2506,9.2506,9.2287,9.236,71200.0
2011-01-13 14:30:00,12.61,12.62,12.6,12.6,61600.0,9.236,9.2433,9.2287,9.2287,61600.0
2011-01-13 15:00:00,12.6,12.62,12.6,12.61,56400.0,9.2287,9.2433,9.2287,9.236,56400.0
2011-01-13 15:30:00,12.6,12.61,12.58,12.6,309200.0,9.2287,9.236,9.214,9.2287,309200.0
2011-01-14 09:30:00,12.58,12.65,12.58,12.61,111200.0,9.214,9.2653,9.214,9.236,111200.0
2011-01-14 10:00:00,12.61,12.63,12.6,12.62,73600.0,9.236,9.2506,9.2287,9.2433,73600.0
2011-01-14 10:30:00,12.62,12.63,12.59,12.59,54000.0,9.2433,9.2506,9.2213,9.2213,54000.0
2011-01-14 11:00:00,12.59,12.59,12.53,12.54,76800.0,9.2213,9.2213,9.1774,9.1847,76800.0
2011-01-14 11:30:00,12.54,12.55,12.53,12.53,48000.0,9.1847,9.192,9.1774,9.1774,48000.0
2011-01-14 12:00:00,12.53,12.56,12.53,12.55,57600.0,9.1774,9.1994,9.1774,9.192,57600.0
2011-01-14 12:30:00,12.55,12.56,12.51,12.51,70000.0,9.192,9.1994,9.1627,9.1627,70000.0
2011-01-14 13:00:00,12.51,12.52,12.5,12.5,58400.0,9.1627,9.1701,9.1554,9.1554,58400.0
2011-01-14 13:30:00,12.5,12.52,12.5,12.52,60400.0,9.1554,9.1701,9.1554,9.1701,60400.0
2011-01-14 14:00:00,12.52,12.56,12.51,12.56,110400.0,9.1701,9.1994,9.1627,9.1994,110400.0
2011-01-14 14:30:00,12.56,12.57,12.55,12.57,61600.0,9.1994,9.2067,9.192,9.2067,61600.0
2011-01-14 15:00:00,12.57,12.58,12.56,12.58,115200.0,9.2067,9.214,9.1994,9.214,115200.0
2011-01-14 15:30:00,12.58,12.6,12.57,12.59,178000.0,9.214,9.2287,9.2067,9.2213,178000.0
2011-01-18 09:30:00,12.56,12.63,12.56,12.61,119200.0,9.1994,9.2506,9.1994,9.236,119200.0
2011-01-18 10:00:00,12.61,12.62,12.58,12.62,90800.0,9.236,9.2433,9.214,9.2433,90800.0
2011-01-18 10:30:00,12.62,12.65,12.61,12.65,196400.0,9.2433,9.2653,9.236,9.2653,196400.0
2011-01-18 11:00:00,12.65,12.67,12.65,12.67,129600.0,9.2653,9.2799,9.2653,9.2799,129600.0
2011-01-18 11:30:00,12.67,12.68,12.66,12.67,65200.0,9.2799,9.2872,9.2726,9.2799,65200.0
2011-01-18 12:00:00,12.67,12.68,12.67,12.68,63200.0,9.2799,9.2872,9.2799,9.2872,63200.0
2011-01-18 12:30:00,12.67,12.69,12.67,12.69,106000.0,9.2799,9.2946,9.2799,9.2946,106000.0
2011-01-18 13:00:00,12.69,12.69,12.68,12.68,51600.0,9.2946,9.2946,9.2872,9.2872,51600.0
2011-01-18 13:30:00,12.68,12.68,12.65,12.66,100000.0,9.2872,9.2872,9.2653,9.2726,100000.0
2011-01-18 14:00:00,12.66,12.67,12.65,12.65,78000.0,9.2726,9.2799,9.2653,9.2653,78000.0
2011-01-18 14:30:00,12.66,12.68,12.65,12.68,59600.0,9.2726,9.2872,9.2653,9.2872,59600.0
2011-01-18 15:00:00,12.67,12.69,12.67,12.69,95600.0,9.2799,9.2946,9.2799,9.2946,95600.0
2011-01-18 15:30:00,12.69,12.71,12.69,12.71,181200.0,9.2946,9.3092,9.2946,9.3092,181200.0
2011-01-19 09:30:00,12.67,12.7,12.64,12.67,141600.0,9.3267,9.3488,9.3046,9.3267,141600.0
2011-01-19 10:00:00,12.68,12.71,12.59,12.62,194800.0,9.3341,9.3561,9.2678,9.2899,194800.0
2011-01-19 10:30:00,12.61,12.65,12.59,12.62,123200.0,9.2825,9.312,9.2678,9.2899,123200.0
2011-01-19 11:00:00,12.63,12.64,12.61,12.64,47600.0,9.2972,9.3046,9.2825,9.3046,47600.0
2011-01-19 11:30:00,12.64,12.65,12.63,12.65,38800.0,9.3046,9.312,9.2972,9.312,38800.0
2011-01-19 12:00:00,12.65,12.66,12.64,12.65,28400.0,9.312,9.3193,9.3046,9.312,28400.0
2011-01-19 12:30:00,12.65,12.65,12.63,12.63,44400.0,9.312,9.312,9.2972,9.2972,44400.0
2011-01-19 13:00:00,12.63,12.65,12.63,12.65,48800.0,9.2972,9.312,9.2972,9.312,48800.0
2011-01-19 13:30:00,12.65,12.66,12.64,12.65,45600.0,9.312,9.3193,9.3046,9.312,45600.0
2011-01-19 14:00:00,12.65,12.66,12.63,12.65,156400.0,9.312,9.3193,9.2972,9.312,156400.0
2011-01-19 14:30:00,12.65,12.67,12.64,12.67,118400.0,9.312,9.3267,9.3046,9.3267,118400.0
2011-01-19 15:00:00,12.66,12.67,12.63,12.66,115600.0,9.3193,9.3267,9.2972,9.3193,115600.0
2011-01-19 15:30:00,12.65,12.66,12.64,12.65,268000.0,9.312,9.3193,9.3046,9.312,268000.0
2011-01-20 09:30:00,12.65,12.68,12.62,12.67,124400.0,9.312,9.3341,9.2899,9.3267,124400.0
2011-01-20 10:00:00,12.68,12.7,12.62,12.66,80800.0,9.3341,9.3488,9.2899,9.3193,80800.0
2011-01-20 10:30:00,12.66,12.68,12.65,12.65,54800.0,9.3193,9.3341,9.312,9.312,54800.0
2011-01-20 11:00:00,12.65,12.67,12.63,12.67,81200.0,9.312,9.3267,9.2972,9.3267,81200.0
2011-01-20 11:30:00,12.67,12.69,12.65,12.67,66400.0,9.3267,9.3414,9.312,9.3267,66400.0
2011-01-20 12:00:00,12.67,12.68,12.66,12.67,57200.0,9.3267,9.3341,9.3193,9.3267,57200.0
2011-01-20 12:30:00,12.67,12.7,12.67,12.7,76000.0,9.3267,9.3488,9.3267,9.3488,76000.0
2011-01-20 13:00:00,12.69,12.7,12.68,12.69,26400.0,9.3414,9.3488,9.3341,9.3414,26400.0
2011-01-20 13:30:00,12.69,12.69,12.67,12.68,38000.0,9.3414,9.3414,9.3267,9.3341,38000.0
2011-01-20 14:00:00,12.68,12.69,12.67,12.69,108800.0,9.3341,9.3414,9.3267,9.3414,108800.0
2011-01-20 14:30:00,12.69,12.7,12.68,12.7,112800.0,9.3414,9.3488,9.3341,9.3488,112800.0
2011-01-20 15:00:00,12.7,12.7,12.66,12.66,104800.0,9.3488,9.3488,9.3193,9.3193,104800.0
2011-01-20 15:30:00,12.67,12.67,12.65,12.67,211200.0,9.3267,9.3267,9.312,9.3267,211200.0
2011-01-21 09:30:00,12.72,12.72,12.63,12.65,256400.0,9.3635,9.3635,9.2972,9.312,256400.0
2011-01-21 10:00:00,12.65,12.69,12.65,12.69,70000.0,9.312,9.3414,9.312,9.3414,70000.0
2011-01-21 10:30:00,12.7,12.71,12.68,12.71,66000.0,9.3488,9.3561,9.3341,9.3561,66000.0
2011-01-21 11:00:00,12.71,12.72,12.69,12.71,52400.0,9.3561,9.3635,9.3414,9.3561,52400.0
2011-01-21 11:30:00,12.71,12.72,12.69,12.71,83600.0,9.3561,9.3635,9.3414,9.3561,83600.0
2011-01-21 12:00:00,12.71,12.73,12.69,12.72,148000.0,9.3561,9.3709,9.3414,9.3635,148000.0
2011-01-21 12:30:00,12.72,12.73,12.7,12.73,86800.0,9.3635,9.3709,9.3488,9.3709,86800.0
2011-01-21 13:00:00,12.73,12.73,12.72,12.72,44400.0,9.3709,9.3709,9.3635,9.3635,44400.0
2011-01-21 13:30:00,12.72,12.74,12.72,12.74,125600.0,9.3635,9.3782,9.3635,9.3782,125600.0
2011-01-21 14:00:00,12.74,12.74,12.72,12.73,111200.0,9.3782,9.3782,9.3635,9.3709,111200.0
2011-01-21 14:30:00,12.73,12.74,12.72,12.72,88000.0,9.3709,9.3782,9.3635,9.3635,88000.0
2011-01-21 15:00:00,12.72,12.74,12.72,12.73,72800.0,9.3635,9.3782,9.3635,9.3709,72800.0
2011-01-21 15:30:00,12.73,12.73,12.68,12.69,333200.0,9.3709,9.3709,9.3341,9.3414,333200.0
2011-01-24 09:30:00,12.71,12.72,12.67,12.7,138400.0,9.3561,9.3635,9.3267,9.3488,138400.0
2011-01-24 10:00:00,12.7,12.7,12.66,12.7,69200.0,9.3488,9.3488,9.3193,9.3488,69200.0
2011-01-24 10:30:00,12.69,12.69,12.66,12.69,44800.0,9.3414,9.3414,9.3193,9.3414,44800.0
2011-01-24 11:00:00,12.69,12.72,12.69,12.72,55600.0,9.3414,9.3635,9.3414,9.3635,55600.0
2011-01-24 11:30:00,12.72,12.74,12.71,12.72,54400.0,9.3635,9.3782,9.3561,9.3635,54400.0
2011-01-24 12:00:00,12.72,12.75,12.72,12.74,32000.0,9.3635,9.3856,9.3635,9.3782,32000.0
2011-01-24 12:30:00,12.74,12.74,12.74,12.74,34400.0,9.3782,9.3782,9.3782,9.3782,34400.0
2011-01-24 13:00:00,12.74,12.75,12.72,12.72,78800.0,9.3782,9.3856,9.3635,9.3635,78800.0
2011-01-24 13:30:00,12.71,12.72,12.7,12.7,55200.0,9.3561,9.3635,9.3488,9.3488,55200.0
2011-01-24 14:00:00,12.7,12.72,12.7,12.71,32800.0,9.3488,9.3635,9.3488,9.3561,32800.0
2011-01-24 14:30:00,12.71,12.71,12.69,12.69,64000.0,9.3561,9.3561,9.3414,9.3414,64000.0
2011-01-24 15:00:00,12.69,12.7,12.68,12.69,52400.0,9.3414,9.3488,9.3341,9.3414,52400.0
2011-01-24 15:30:00,12.69,12.71,12.69,12.7,96400.0,9.3414,9.3561,9.3414,9.3488,96400.0
2011-01-25 09:30:00,12.68,12.69,12.58,12.6,123600.0,9.3341,9.3414,9.2604,9.2752,123600.0
2011-01-25 10:00:00,12.6,12.61,12.58,12.58,93600.0,9.2752,9.2825,9.2604,9.2604,93600.0
2011-01-25 10:30:00,12.58,12.58,12.55,12.55,104400.0,9.2604,9.2604,9.2384,9.2384,104400.0
2011-01-25 11:00:00,12.55,12.55,12.53,12.53,66400.0,9.2384,9.2384,9.2236,9.2236,66400.0
2011-01-25 11:30:00,12.54,12.56,12.51,12.53,138400.0,9.231,9.2457,9.2089,9.2236,138400.0
2011-01-25 12:00:00,12.53,12.56,12.52,12.55,76800.0,9.2236,9.2457,9.2163,9.2384,76800.0
2011-01-25 12:30:00,12.55,12.56,12.55,12.55,55200.0,9.2384,9.2457,9.2384,9.2384,55200.0
2011-01-25 13:00:00,12.55,12.58,12.55,12.56,119200.0,9.2384,9.2604,9.2384,9.2457,119200.0
2011-01-25 13:30:00,12.56,12.56,12.55,12.55,93600.0,9.2457,9.2457,9.2384,9.2384,93600.0
2011-01-25 14:00:00,12.55,12.55,12.53,12.55,157600.0,9.2384,9.2384,9.2236,9.2384,157600.0
2011-01-25 14:30:00,12.54,12.56,12.54,12.55,105200.0,9.231,9.2457,9.231,9.2384,105200.0
2011-01-25 15:00:00,12.55,12.58,12.54,12.58,102000.0,9.2384,9.2604,9.231,9.2604,102000.0
2011-01-25 15:30:00,12.58,12.6,12.56,12.58,173600.0,9.2604,9.2752,9.2457,9.2604,173600.0
2011-01-26 09:30:00,12.63,12.66,12.59,12.6,115200.0,9.2972,9.3193,9.2678,9.2752,115200.0
2011-01-26 10:00:00,12.6,12.64,12.58,12.64,92800.0,9.2752,9.3046,9.2604,9.3046,92800.0
2011-01-26 10:30:00,12.64,12.66,12.63,12.66,57200.0,9.3046,9.3193,9.2972,9.3193,57200.0
2011-01-26 11:00:00,12.65,12.67,12.64,12.67,72000.0,9.312,9.3267,9.3046,9.3267,72000.0
2011-01-26 11:30:00,12.67,12.68,12.65,12.67,75200.0,9.3267,9.3341,9.312,9.3267,75200.0
2011-01-26 12:00:00,12.67,12.7,12.65,12.69,115200.0,9.3267,9.3488,9.312,9.3414,115200.0
2011-01-26 12:30:00,12.69,12.71,12.69,12.71,66000.0,9.3414,9.3561,9.3414,9.3561,66000.0
2011-01-26 13:00:00,12.7,12.7,12.68,12.68,34800.0,9.3488,9.3488,9.3341,9.3341,34800.0
2011-01-26 13:30:00,12.68,12.72,12.68,12.71,240800.0,9.3341,9.3635,9.3341,9.3561,240800.0
2011-01-26 14:00:00,12.71,12.74,12.71,12.72,137600.0,9.3561,9.3782,9.3561,9.3635,137600.0
2011-01-26 14:30:00,12.72,12.72,12.7,12.71,102800.0,9.3635,9.3635,9.3488,9.3561,102800.0
2011-01-26 15:00:00,12.71,12.72,12.7,12.71,156800.0,9.3561,9.3635,9.3488,9.3561,156800.0
2011-01-26 15:30:00,12.71,12.72,12.7,12.7,390800.0,9.3561,9.3635,9.3488,9.3488,390800.0
2011-01-27 09:30:00,12.69,12.69,12.59,12.6,136800.0,9.3414,9.3414,9.2678,9.2752,136800.0
2011-01-27 10:00:00,12.6,12.61,12.57,12.59,84800.0,9.2752,9.2825,9.2531,9.2678,84800.0
2011-01-27 10:30:00,12.59,12.69,12.59,12.67,134000.0,9.2678,9.3414,9.2678,9.3267,134000.0
2011-01-27 11:00:00,12.68,12.71,12.66,12.69,125600.0,9.3341,9.3561,9.3193,9.3414,125600.0
2011-01-27 11:30:00,12.69,12.7,12.67,12.69,156800.0,9.3414,9.3488,9.3267,9.3414,156800.0
2011-01-27 12:00:00,12.69,12.69,12.67,12.67,74800.0,9.3414,9.3414,9.3267,9.3267,74800.0
2011-01-27 12:30:00,12.67,12.68,12.64,12.64,53200.0,9.3267,9.3341,9.3046,9.3046,53200.0
2011-01-27 13:00:00,12.65,12.66,12.64,12.66,56000.0,9.312,9.3193,9.3046,9.3193,56000.0
2011-01-27 13:30:00,12.66,12.67,12.65,12.65,44400.0,9.3193,9.3267,9.312,9.312,44400.0
2011-01-27 14:00:00,12.65,12.66,12.63,12.63,90400.0,9.312,9.3193,9.2972,9.2972,90400.0
2011-01-27 14:30:00,12.64,12.64,12.62,12.64,118400.0,9.3046,9.3046,9.2899,9.3046,118400.0
2011-01-27 15:00:00,12.64,12.65,12.64,12.65,56400.0,9.3046,9.312,9.3046,9.312,56400.0
2011-01-27 15:30:00,12.65,12.65,12.61,12.62,224800.0,9.312,9.312,9.2825,9.2899,224800.0
2011-01-28 09:30:00,12.64,12.66,12.58,12.58,134800.0,9.3046,9.3193,9.2604,9.2604,134800.0
2011-01-28 10:00:00,12.57,12.6,12.54,12.56,92400.0,9.2531,9.2752,9.231,9.2457,92400.0
2011-01-28 10:30:00,12.55,12.55,12.53,12.53,99600.0,9.2384,9.2384,9.2236,9.2236,99600.0
2011-01-28 11:00:00,12.52,12.54,12.49,12.52,87600.0,9.2163,9.231,9.1942,9.2163,87600.0
2011-01-28 11:30:00,12.52,12.52,12.47,12.47,79200.0,9.2163,9.2163,9.1795,9.1795,79200.0
2011-01-28 12:00:00,12.47,12.47,12.44,12.45,96400.0,9.1795,9.1795,9.1574,9.1647,96400.0
2011-01-28 12:30:00,12.45,12.45,12.42,12.43,74400.0,9.1647,9.1647,9.1427,9.15,74400.0
2011-01-28 13:00:00,12.43,12.43,12.39,12.4,74400.0,9.15,9.15,9.1206,9.1279,74400.0
2011-01-28 13:30:00,12.4,12.42,12.39,12.42,80000.0,9.1279,9.1427,9.1206,9.1427,80000.0
2011-01-28 14:00:00,12.42,12.43,12.4,12.43,68800.0,9.1427,9.15,9.1279,9.15,68800.0
2011-01-28 14:30:00,12.42,12.45,12.41,12.45,118400.0,9.1427,9.1647,9.1353,9.1647,118400.0
2011-01-28 15:00:00,12.45,12.46,12.43,12.43,120000.0,9.1647,9.1721,9.15,9.15,120000.0
2011-01-28 15:30:00,12.43,12.44,12.41,12.42,286000.0,9.15,9.1574,9.1353,9.1427,286000.0
2011-01-31 09:30:00,12.45,12.56,12.31,12.32,229600.0,9.1647,9.2457,9.0617,9.069,229600.0
2011-01-31 10:00:00,12.32,12.32,12.28,12.31,214800.0,9.069,9.069,9.0396,9.0617,214800.0
2011-01-31 10:30:00,12.31,12.31,12.26,12.27,226000.0,9.0617,9.0617,9.0249,9.0322,226000.0
2011-01-31 11:00:00,12.26,12.28,12.26,12.26,155200.0,9.0249,9.0396,9.0249,9.0249,155200.0
2011-01-31 11:30:00,12.27,12.31,12.26,12.3,108000.0,9.0322,9.0617,9.0249,9.0543,108000.0
2011-01-31 12:00:00,12.3,12.32,12.29,12.32,104000.0,9.0543,9.069,9.047,9.069,104000.0
2011-01-31 12:30:00,12.31,12.32,12.3,12.31,49200.0,9.0617,9.069,9.0543,9.0617,49200.0
2011-01-31 13:00:00,12.31,12.33,12.31,12.32,62800.0,9.0617,9.0764,9.0617,9.069,62800.0
2011-01-31 13:30:00,12.32,12.33,12.32,12.32,105600.0,9.069,9.0764,9.069,9.069,105600.0
2011-01-31 14:00:00,12.32,12.32,12.31,12.31,89600.0,9.069,9.069,9.0617,9.0617,89600.0
2011-01-31 14:30:00,12.31,12.31,12.29,12.31,116800.0,9.0617,9.0617,9.047,9.0617,116800.0
2011-01-31 15:00:00,12.31,12.32,12.31,12.31,106800.0,9.0617,9.069,9.0617,9.0617,106800.0
2011-01-31 15:30:00,12.31,12.36,12.3,12.35,519200.0,9.0617,9.0985,9.0543,9.0911,519200.0
2011-02-01 09:30:00,12.13,12.49,12.13,12.49,133600.0,8.9292,9.1942,8.9292,9.1942,133600.0
2011-02-01 10:00:00,12.49,12.49,12.45,12.46,100000.0,9.1942,9.1942,9.1647,9.1721,100000.0
2011-02-01 10:30:00,12.45,12.45,12.4,12.42,178000.0,9.1647,9.1647,9.1279,9.1427,178000.0
2011-02-01 11:00:00,12.42,12.43,12.4,12.4,97200.0,9.1427,9.15,9.1279,9.1279,97200.0
2011-02-01 11:30:00,12.4,12.4,12.38,12.38,83600.0,9.1279,9.1279,9.1132,9.1132,83600.0
2011-02-01 12:00:00,12.38,12.38,12.35,12.35,149200.0,9.1132,9.1132,9.0911,9.0911,149200.0
2011-02-01 12:30:00,12.35,12.36,12.35,12.36,145200.0,9.0911,9.0985,9.0911,9.0985,145200.0
2011-02-01 13:00:00,12.36,12.39,12.35,12.39,98400.0,9.0985,9.1206,9.0911,9.1206,98400.0
2011-02-01 13:30:00,12.39,12.39,12.37,12.37,120000.0,9.1206,9.1206,9.1059,9.1059,120000.0
2011-02-01 14:00:00,12.36,12.38,12.36,12.38,95200.0,9.0985,9.1132,9.0985,9.1132,95200.0
2011-02-01 14:30:00,12.38,12.39,12.38,12.39,126400.0,9.1132,9.1206,9.1132,9.1206,126400.0
2011-02-01 15:00:00,12.39,12.4,12.38,12.39,154000.0,9.1206,9.1279,9.1132,9.1206,154000.0
2011-02-01 15:30:00,12.39,12.42,12.38,12.41,477600.0,9.1206,9.1427,9.1132,9.1353,477600.0
2011-02-02 09:30:00,12.4,12.42,12.35,12.36,94400.0,9.1279,9.1427,9.0911,9.0985,94400.0
2011-02-02 10:00:00,12.36,12.37,12.33,12.36,80400.0,9.0985,9.1059,9.0764,9.0985,80400.0
2011-02-02 10:30:00,12.37,12.37,12.34,12.34,52800.0,9.1059,9.1059,9.0838,9.0838,52800.0
2011-02-02 11:00:00,12.34,12.4,12.34,12.38,144800.0,9.0838,9.1279,9.0838,9.1132,144800.0
2011-02-02 11:30:00,12.38,12.39,12.37,12.38,40800.0,9.1132,9.1206,9.1059,9.1132,40800.0
2011-02-02 12:00:00,12.38,12.4,12.38,12.38,66000.0,9.1132,9.1279,9.1132,9.1132,66000.0
2011-02-02 12:30:00,12.38,12.39,12.37,12.37,46400.0,9.1132,9.1206,9.1059,9.1059,46400.0
2011-02-02 13:00:00,12.37,12.37,12.35,12.36,61600.0,9.1059,9.1059,9.0911,9.0985,61600.0
2011-02-02 13:30:00,12.36,12.36,12.34,12.34,56400.0,9.0985,9.0985,9.0838,9.0838,56400.0
2011-02-02 14:00:00,12.34,12.34,12.33,12.34,64000.0,9.0838,9.0838,9.0764,9.0838,64000.0
2011-02-02 14:30:00,12.34,12.35,12.34,12.34,104400.0,9.0838,9.0911,9.0838,9.0838,104400.0
2011-02-02 15:00:00,12.34,12.35,12.33,12.33,108800.0,9.0838,9.0911,9.0764,9.0764,108800.0
2011-02-02 15:30:00,12.33,12.35,12.33,12.34,288000.0,9.0764,9.0911,9.0764,9.0838,288000.0
2011-02-03 09:30:00,12.37,12.47,12.35,12.45,163600.0,9.1059,9.1795,9.0911,9.1647,163600.0
2011-02-03 10:00:00,12.45,12.47,12.39,12.39,88800.0,9.1647,9.1795,9.1206,9.1206,88800.0
2011-02-03 10:30:00,12.39,12.4,12.36,12.39,83200.0,9.1206,9.1279,9.0985,9.1206,83200.0
2011-02-03 11:00:00,12.4,12.41,12.38,12.41,71600.0,9.1279,9.1353,9.1132,9.1353,71600.0
2011-02-03 11:30:00,12.41,12.45,12.41,12.44,105200.0,9.1353,9.1647,9.1353,9.1574,105200.0
2011-02-03 12:00:00,12.44,12.47,12.44,12.46,52800.0,9.1574,9.1795,9.1574,9.1721,52800.0
2011-02-03 12:30:00,12.46,12.47,12.46,12.47,58000.0,9.1721,9.1795,9.1721,9.1795,58000.0
2011-02-03 13:00:00,12.47,12.51,12.47,12.51,152800.0,9.1795,9.2089,9.1795,9.2089,152800.0
2011-02-03 13:30:00,12.51,12.52,12.5,12.52,99600.0,9.2089,9.2163,9.2016,9.2163,99600.0
2011-02-03 14:00:00,12.52,12.52,12.5,12.51,104000.0,9.2163,9.2163,9.2016,9.2089,104000.0
2011-02-03 14:30:00,12.51,12.54,12.51,12.53,95200.0,9.2089,9.231,9.2089,9.2236,95200.0
2011-02-03 15:00:00,12.54,12.55,12.53,12.54,104800.0,9.231,9.2384,9.2236,9.231,104800.0
2011-02-03 15:30:00,12.54,12.56,12.54,12.55,249200.0,9.231,9.2457,9.231,9.2384,249200.0
2011-02-04 09:30:00,12.61,12.61,12.5,12.52,110400.0,9.2825,9.2825,9.2016,9.2163,110400.0
2011-02-04 10:00:00,12.51,12.56,12.51,12.55,80800.0,9.2089,9.2457,9.2089,9.2384,80800.0
2011-02-04 10:30:00,12.55,12.56,12.54,12.56,81600.0,9.2384,9.2457,9.231,9.2457,81600.0
2011-02-04 11:00:00,12.56,12.56,12.54,12.56,64000.0,9.2457,9.2457,9.231,9.2457,64000.0
2011-02-04 11:30:00,12.56,12.58,12.55,12.55,43600.0,9.2457,9.2604,9.2384,9.2384,43600.0
2011-02-04 12:00:00,12.55,12.56,12.55,12.55,73200.0,9.2384,9.2457,9.2384,9.2384,73200.0
2011-02-04 12:30:00,12.55,12.57,12.55,12.57,47600.0,9.2384,9.2531,9.2384,9.2531,47600.0
2011-02-04 13:00:00,12.56,12.59,12.56,12.59,79600.0,9.2457,9.2678,9.2457,9.2678,79600.0
2011-02-04 13:30:00,12.59,12.61,12.59,12.61,82800.0,9.2678,9.2825,9.2678,9.2825,82800.0
2011-02-04 14:00:00,12.61,12.63,12.6,12.62,90400.0,9.2825,9.2972,9.2752,9.2899,90400.0
2011-02-04 14:30:00,12.61,12.63,12.6,12.62,120000.0,9.2825,9.2972,9.2752,9.2899,120000.0
2011-02-04 15:00:00,12.62,12.63,12.62,12.63,88000.0,9.2899,9.2972,9.2899,9.2972,88000.0
2011-02-04 15:30:00,12.63,12.67,12.62,12.66,435600.0,9.2972,9.3267,9.2899,9.3193,435600.0
2011-02-07 09:30:00,12.69,12.69,12.65,12.68,142800.0,9.3414,9.3414,9.312,9.3341,142800.0
2011-02-07 10:00:00,12.68,12.7,12.68,12.69,80000.0,9.3341,9.3488,9.3341,9.3414,80000.0
2011-02-07 10:30:00,12.69,12.73,12.69,12.71,73600.0,9.3414,9.3709,9.3414,9.3561,73600.0
2011-02-07 11:00:00,12.72,12.72,12.7,12.71,123200.0,9.3635,9.3635,9.3488,9.3561,123200.0
2011-02-07 11:30:00,12.7,12.71,12.7,12.71,63600.0,9.3488,9.3561,9.3488,9.3561,63600.0
2011-02-07 12:00:00,12.71,12.71,12.67,12.67,56800.0,9.3561,9.3561,9.3267,9.3267,56800.0
2011-02-07 12:30:00,12.67,12.67,12.66,12.66,44800.0,9.3267,9.3267,9.3193,9.3193,44800.0
2011-02-07 13:00:00,12.66,12.67,12.66,12.67,42800.0,9.3193,9.3267,9.3193,9.3267,42800.0
2011-02-07 13:30:00,12.66,12.66,12.64,12.64,70800.0,9.3193,9.3193,9.3046,9.3046,70800.0
2011-02-07 14:00:00,12.64,12.65,12.64,12.64,129600.0,9.3046,9.312,9.3046,9.3046,129600.0
2011-02-07 14:30:00,12.64,12.65,12.64,12.65,85200.0,9.3046,9.312,9.3046,9.312,85200.0
2011-02-07 15:00:00,12.65,12.65,12.63,12.63,154000.0,9.312,9.312,9.2972,9.2972,154000.0
2011-02-07 15:30:00,12.63,12.64,12.62,12.63,297200.0,9.2972,9.3046,9.2899,9.2972,297200.0
2011-02-08 09:30:00,12.63,12.68,12.63,12.66,102400.0,9.2972,9.3341,9.2972,9.3193,102400.0
2011-02-08 10:00:00,12.66,12.69,12.66,12.68,86400.0,9.3193,9.3414,9.3193,9.3341,86400.0
2011-02-08 10:30:00,12.68,12.69,12.67,12.67,27600.0,9.3341,9.3414,9.3267,9.3267,27600.0
2011-02-08 11:00:00,12.67,12.68,12.67,12.67,50800.0,9.3267,9.3341,9.3267,9.3267,50800.0
2011-02-08 11:30:00,12.67,12.68,12.67,12.68,56000.0,9.3267,9.3341,9.3267,9.3341,56000.0
2011-02-08 12:00:00,12.68,12.69,12.67,12.69,58400.0,9.3341,9.3414,9.3267,9.3414,58400.0
2011-02-08 12:30:00,12.69,12.69,12.69,12.69,36000.0,9.3414,9.3414,9.3414,9.3414,36000.0
2011-02-08 13:00:00,12.69,12.7,12.69,12.69,79200.0,9.3414,9.3488,9.3414,9.3414,79200.0
2011-02-08 13:30:00,12.69,12.71,12.69,12.7,99200.0,9.3414,9.3561,9.3414,9.3488,99200.0
2011-02-08 14:00:00,12.7,12.74,12.7,12.74,85600.0,9.3488,9.3782,9.3488,9.3782,85600.0
2011-02-08 14:30:00,12.74,12.74,12.73,12.74,83600.0,9.3782,9.3782,9.3709,9.3782,83600.0
2011-02-08 15:00:00,12.74,12.74,12.71,12.71,119200.0,9.3782,9.3782,9.3561,9.3561,119200.0
2011-02-08 15:30:00,12.71,12.74,12.71,12.73,278000.0,9.3561,9.3782,9.3561,9.3709,278000.0
2011-02-09 09:30:00,12.68,12.75,12.68,12.68,100400.0,9.3341,9.3856,9.3341,9.3341,100400.0
2011-02-09 10:00:00,12.68,12.71,12.68,12.71,53600.0,9.3341,9.3561,9.3341,9.3561,53600.0
2011-02-09 10:30:00,12.71,12.73,12.7,12.72,37200.0,9.3561,9.3709,9.3488,9.3635,37200.0
2011-02-09 11:00:00,12.72,12.78,12.71,12.73,152000.0,9.3635,9.4077,9.3561,9.3709,152000.0
2011-02-09 11:30:00,12.73,12.74,12.71,12.71,77600.0,9.3709,9.3782,9.3561,9.3561,77600.0
2011-02-09 12:00:00,12.71,12.73,12.71,12.72,34000.0,9.3561,9.3709,9.3561,9.3635,34000.0
2011-02-09 12:30:00,12.73,12.74,12.72,12.72,51200.0,9.3709,9.3782,9.3635,9.3635,51200.0
2011-02-09 13:00:00,12.72,12.74,12.72,12.74,64800.0,9.3635,9.3782,9.3635,9.3782,64800.0
2011-02-09 13:30:00,12.74,12.74,12.73,12.73,39600.0,9.3782,9.3782,9.3709,9.3709,39600.0
2011-02-09 14:00:00,12.73,12.76,12.72,12.74,94400.0,9.3709,9.3929,9.3635,9.3782,94400.0
2011-02-09 14:30:00,12.75,12.75,12.73,12.74,84400.0,9.3856,9.3856,9.3709,9.3782,84400.0
2011-02-09 15:00:00,12.74,12.74,12.73,12.73,72800.0,9.3782,9.3782,9.3709,9.3709,72800.0
2011-02-09 15:30:00,12.73,12.75,12.72,12.74,203600.0,9.3709,9.3856,9.3635,9.3782,203600.0
2011-02-10 09:30:00,12.71,12.73,12.66,12.68,66800.0,9.3561,9.3709,9.3193,9.3341,66800.0
2011-02-10 10:00:00,12.67,12.7,12.66,12.68,44400.0,9.3267,9.3488,9.3193,9.3341,44400.0
2011-02-10 10:30:00,12.69,12.7,12.67,12.68,61600.0,9.3414,9.3488,9.3267,9.3341,61600.0
2011-02-10 11:00:00,12.67,12.71,12.67,12.71,74000.0,9.3267,9.3561,9.3267,9.3561,74000.0
2011-02-10 11:30:00,12.71,12.73,12.71,12.72,24000.0,9.3561,9.3709,9.3561,9.3635,24000.0
2011-02-10 12:00:00,12.72,12.72,12.71,12.72,43600.0,9.3635,9.3635,9.3561,9.3635,43600.0
2011-02-10 12:30:00,12.72,12.72,12.71,12.71,21600.0,9.3635,9.3635,9.3561,9.3561,21600.0
2011-02-10 13:00:00,12.71,12.72,12.71,12.71,31600.0,9.3561,9.3635,9.3561,9.3561,31600.0
2011-02-10 13:30:00,12.7,12.72,12.7,12.71,24800.0,9.3488,9.3635,9.3488,9.3561,24800.0
2011-02-10 14:00:00,12.71,12.72,12.7,12.71,44400.0,9.3561,9.3635,9.3488,9.3561,44400.0
2011-02-10 14:30:00,12.71,12.72,12.69,12.7,42800.0,9.3561,9.3635,9.3414,9.3488,42800.0
2011-02-10 15:00:00,12.7,12.71,12.69,12.71,70800.0,9.3488,9.3561,9.3414,9.3561,70800.0
2011-02-10 15:30:00,12.71,12.73,12.69,12.72,250800.0,9.3561,9.3709,9.3414,9.3635,250800.0
2011-02-11 09:30:00,12.66,12.72,12.65,12.72,41200.0,9.3193,9.3635,9.312,9.3635,41200.0
2011-02-11 10:00:00,12.73,12.75,12.72,12.75,40400.0,9.3709,9.3856,9.3635,9.3856,40400.0
2011-02-11 10:30:00,12.75,12.81,12.75,12.81,70800.0,9.3856,9.4297,9.3856,9.4297,70800.0
2011-02-11 11:00:00,12.81,12.86,12.8,12.85,79200.0,9.4297,9.4666,9.4224,9.4592,79200.0
2011-02-11 11:30:00,12.84,12.84,12.81,12.81,46400.0,9.4518,9.4518,9.4297,9.4297,46400.0
2011-02-11 12:00:00,12.81,12.82,12.8,12.81,20800.0,9.4297,9.4371,9.4224,9.4297,20800.0
2011-02-11 12:30:00,12.81,12.82,12.8,12.82,18400.0,9.4297,9.4371,9.4224,9.4371,18400.0
2011-02-11 13:00:00,12.82,12.83,12.82,12.82,28400.0,9.4371,9.4445,9.4371,9.4371,28400.0
2011-02-11 13:30:00,12.82,12.83,12.82,12.83,34400.0,9.4371,9.4445,9.4371,9.4445,34400.0
2011-02-11 14:00:00,12.83,12.84,12.83,12.84,63600.0,9.4445,9.4518,9.4445,9.4518,63600.0
2011-02-11 14:30:00,12.84,12.86,12.83,12.85,194800.0,9.4518,9.4666,9.4445,9.4592,194800.0
2011-02-11 15:00:00,12.85,12.85,12.85,12.85,45600.0,9.4592,9.4592,9.4592,9.4592,45600.0
2011-02-11 15:30:00,12.85,12.85,12.83,12.83,232800.0,9.4592,9.4592,9.4445,9.4445,232800.0
2011-02-14 09:30:00,12.89,12.9,12.83,12.85,70000.0,9.4886,9.496,9.4445,9.4592,70000.0
2011-02-14 10:00:00,12.85,12.86,12.81,12.81,59200.0,9.4592,9.4666,9.4297,9.4297,59200.0
2011-02-14 10:30:00,12.81,12.82,12.8,12.8,62000.0,9.4297,9.4371,9.4224,9.4224,62000.0
2011-02-14 11:00:00,12.81,12.87,12.81,12.87,129600.0,9.4297,9.4739,9.4297,9.4739,129600.0
2011-02-14 11:30:00,12.86,12.88,12.86,12.88,50000.0,9.4666,9.4813,9.4666,9.4813,50000.0
2011-02-14 12:00:00,12.88,12.9,12.88,12.89,42400.0,9.4813,9.496,9.4813,9.4886,42400.0
2011-02-14 12:30:00,12.89,12.9,12.89,12.9,59600.0,9.4886,9.496,9.4886,9.496,59600.0
2011-02-14 13:00:00,12.89,12.9,12.89,12.89,46000.0,9.4886,9.496,9.4886,9.4886,46000.0
2011-02-14 13:30:00,12.89,12.9,12.88,12.9,59600.0,9.4886,9.496,9.4813,9.496,59600.0
2011-02-14 14:00:00,12.9,12.9,12.89,12.89,54800.0,9.496,9.496,9.4886,9.4886,54800.0
2011-02-14 14:30:00,12.9,12.9,12.89,12.89,39600.0,9.496,9.496,9.4886,9.4886,39600.0
2011-02-14 15:00:00,12.89,12.92,12.89,12.92,146400.0,9.4886,9.5107,9.4886,9.5107,146400.0
2011-02-14 15:30:00,12.92,12.92,12.9,12.9,159200.0,9.5107,9.5107,9.496,9.496,159200.0
2011-02-15 09:30:00,12.85,12.9,12.8,12.8,121600.0,9.4592,9.496,9.4224,9.4224,121600.0
2011-02-15 10:00:00,12.8,12.81,12.78,12.79,88800.0,9.4224,9.4297,9.4077,9.415,88800.0
2011-02-15 10:30:00,12.79,12.85,12.79,12.85,69000.0,9.415,9.4592,9.415,9.4592,69000.0
2011-02-15 11:00:00,12.85,12.88,12.85,12.88,87400.0,9.4592,9.4813,9.4592,9.4813,87400.0
2011-02-15 11:30:00,12.88,12.88,12.87,12.87,58400.0,9.4813,9.4813,9.4739,9.4739,58400.0
2011-02-15 12:00:00,12.87,12.88,12.86,12.88,53600.0,9.4739,9.4813,9.4666,9.4813,53600.0
2011-02-15 12:30:00,12.88,12.89,12.87,12.89,50600.0,9.4813,9.4886,9.4739,9.4886,50600.0
2011-02-15 13:00:00,12.89,12.9,12.88,12.9,58000.0,9.4886,9.496,9.4813,9.496,58000.0
2011-02-15 13:30:00,12.9,12.91,12.9,12.9,67400.0,9.496,9.5034,9.496,9.496,67400.0
2011-02-15 14:00:00,12.9,12.9,12.9,12.9,77200.0,9.496,9.496,9.496,9.496,77200.0
2011-02-15 14:30:00,12.9,12.93,12.9,12.93,118800.0,9.496,9.5181,9.496,9.5181,118800.0
2011-02-15 15:00:00,12.93,12.94,12.92,12.93,111800.0,9.5181,9.5254,9.5107,9.5181,111800.0
2011-02-15 15:30:00,12.93,12.96,12.93,12.93,492600.0,9.5181,9.5402,9.5181,9.5181,492600.0
2011-02-16 09:30:00,12.95,13.03,12.93,13.0,217200.0,9.5328,9.5917,9.5181,9.5696,217200.0
2011-02-16 10:00:00,13.01,13.09,12.99,13.09,145600.0,9.577,9.6359,9.5623,9.6359,145600.0
2011-02-16 10:30:00,13.09,13.09,13.06,13.06,151400.0,9.6359,9.6359,9.6138,9.6138,151400.0
2011-02-16 11:00:00,13.06,13.08,13.05,13.05,84400.0,9.6138,9.6285,9.6064,9.6064,84400.0
2011-02-16 11:30:00,13.05,13.08,13.04,13.07,88600.0,9.6064,9.6285,9.5991,9.6211,88600.0
2011-02-16 12:00:00,13.06,13.07,13.03,13.06,103400.0,9.6138,9.6211,9.5917,9.6138,103400.0
2011-02-16 12:30:00,13.06,13.08,13.06,13.06,75800.0,9.6138,9.6285,9.6138,9.6138,75800.0
2011-02-16 13:00:00,13.06,13.1,13.05,13.1,137800.0,9.6138,9.6432,9.6064,9.6432,137800.0
2011-02-16 13:30:00,13.1,13.12,13.09,13.12,97400.0,9.6432,9.6579,9.6359,9.6579,97400.0
2011-02-16 14:00:00,13.11,13.12,13.06,13.07,116800.0,9.6506,9.6579,9.6138,9.6211,116800.0
2011-02-16 14:30:00,13.06,13.1,13.06,13.1,102800.0,9.6138,9.6432,9.6138,9.6432,102800.0
2011-02-16 15:00:00,13.1,13.1,13.08,13.08,202800.0,9.6432,9.6432,9.6285,9.6285,202800.0
2011-02-16 15:30:00,13.08,13.09,13.08,13.08,293000.0,9.6285,9.6359,9.6285,9.6285,293000.0
2011-02-17 09:30:00,13.1,13.13,13.04,13.08,181800.0,9.6432,9.6653,9.5991,9.6285,181800.0
2011-02-17 10:00:00,13.08,13.1,13.06,13.09,121600.0,9.6285,9.6432,9.6138,9.6359,121600.0
2011-02-17 10:30:00,13.1,13.16,13.09,13.15,106200.0,9.6432,9.6874,9.6359,9.68,106200.0
2011-02-17 11:00:00,13.15,13.17,13.14,13.17,92000.0,9.68,9.6948,9.6727,9.6948,92000.0
2011-02-17 11:30:00,13.17,13.19,13.15,13.17,79600.0,9.6948,9.7095,9.68,9.6948,79600.0
2011-02-17 12:00:00,13.17,13.18,13.14,13.15,76800.0,9.6948,9.7021,9.6727,9.68,76800.0
2011-02-17 12:30:00,13.15,13.18,13.13,13.18,87600.0,9.68,9.7021,9.6653,9.7021,87600.0
2011-02-17 13:00:00,13.18,13.21,13.18,13.19,91200.0,9.7021,9.7242,9.7021,9.7095,91200.0
2011-02-17 13:30:00,13.19,13.21,13.19,13.21,68600.0,9.7095,9.7242,9.7095,9.7242,68600.0
2011-02-17 14:00:00,13.21,13.22,13.2,13.22,105800.0,9.7242,9.7316,9.7168,9.7316,105800.0
2011-02-17 14:30:00,13.21,13.22,13.21,13.22,117200.0,9.7242,9.7316,9.7242,9.7316,117200.0
2011-02-17 15:00:00,13.22,13.23,13.22,13.23,164600.0,9.7316,9.7389,9.7316,9.7389,164600.0
2011-02-17 15:30:00,13.22,13.27,13.22,13.26,383600.0,9.7316,9.7684,9.7316,9.761,383600.0
2011-02-18 09:30:00,13.31,13.42,13.29,13.37,504400.0,9.7978,9.8788,9.7831,9.842,504400.0
2011-02-18 10:00:00,13.37,13.4,13.36,13.37,159800.0,9.842,9.8641,9.8346,9.842,159800.0
2011-02-18 10:30:00,13.38,13.38,13.33,13.34,187400.0,9.8493,9.8493,9.8125,9.8199,187400.0
2011-02-18 11:00:00,13.33,13.38,13.33,13.38,195600.0,9.8125,9.8493,9.8125,9.8493,195600.0
2011-02-18 11:30:00,13.38,13.42,13.37,13.42,189200.0,9.8493,9.8788,9.842,9.8788,189200.0
2011-02-18 12:00:00,13.42,13.43,13.4,13.41,83200.0,9.8788,9.8861,9.8641,9.8714,83200.0
2011-02-18 12:30:00,13.41,13.42,13.4,13.42,56600.0,9.8714,9.8788,9.8641,9.8788,56600.0
2011-02-18 13:00:00,13.41,13.42,13.37,13.38,125400.0,9.8714,9.8788,9.842,9.8493,125400.0
2011-02-18 13:30:00,13.38,13.38,13.37,13.37,135800.0,9.8493,9.8493,9.842,9.842,135800.0
2011-02-18 14:00:00,13.37,13.38,13.34,13.34,144000.0,9.842,9.8493,9.8199,9.8199,144000.0
2011-02-18 14:30:00,13.34,13.35,13.34,13.35,80000.0,9.8199,9.8273,9.8199,9.8273,80000.0
2011-02-18 15:00:00,13.35,13.38,13.34,13.38,197200.0,9.8273,9.8493,9.8199,9.8493,197200.0
2011-02-18 15:30:00,13.38,13.48,13.38,13.47,511000.0,9.8493,9.923,9.8493,9.9156,511000.0
2011-02-22 09:30:00,14.65,14.74,13.71,13.74,822800.0,10.7842,10.8505,10.0923,10.1143,822800.0
2011-02-22 10:00:00,13.74,13.87,13.72,13.84,448800.0,10.1143,10.21,10.0996,10.188,448800.0
2011-02-22 10:30:00,13.84,13.84,13.67,13.72,273000.0,10.188,10.188,10.0628,10.0996,273000.0
2011-02-22 11:00:00,13.72,13.74,13.63,13.72,262400.0,10.0996,10.1143,10.0334,10.0996,262400.0
2011-02-22 11:30:00,13.72,13.79,13.69,13.75,185600.0,10.0996,10.1512,10.0775,10.1217,185600.0
2011-02-22 12:00:00,13.74,13.78,13.73,13.77,138200.0,10.1143,10.1438,10.107,10.1364,138200.0
2011-02-22 12:30:00,13.77,13.88,13.77,13.82,254000.0,10.1364,10.2174,10.1364,10.1732,254000.0
2011-02-22 13:00:00,13.82,13.82,13.74,13.75,202600.0,10.1732,10.1732,10.1143,10.1217,202600.0
2011-02-22 13:30:00,13.76,13.78,13.72,13.74,141600.0,10.1291,10.1438,10.0996,10.1143,141600.0
2011-02-22 14:00:00,13.74,13.78,13.72,13.75,142000.0,10.1143,10.1438,10.0996,10.1217,142000.0
2011-02-22 14:30:00,13.74,13.78,13.74,13.75,176200.0,10.1143,10.1438,10.1143,10.1217,176200.0
2011-02-22 15:00:00,13.75,13.77,13.74,13.76,288400.0,10.1217,10.1364,10.1143,10.1291,288400.0
2011-02-22 15:30:00,13.76,13.77,13.63,13.67,774000.0,10.1291,10.1364,10.0334,10.0628,774000.0
2011-02-23 09:30:00,13.62,13.73,13.36,13.4,446400.0,10.026,10.107,9.8346,9.8641,446400.0
2011-02-23 10:00:00,13.41,13.47,13.32,13.46,299600.0,9.8714,9.9156,9.8052,9.9082,299600.0
2011-02-23 10:30:00,13.46,13.49,13.33,13.37,234400.0,9.9082,9.9303,9.8125,9.842,234400.0
2011-02-23 11:00:00,13.37,13.4,13.27,13.27,263200.0,9.842,9.8641,9.7684,9.7684,263200.0
2011-02-23 11:30:00,13.27,13.38,13.24,13.36,228600.0,9.7684,9.8493,9.7463,9.8346,228600.0
2011-02-23 12:00:00,13.37,13.38,13.33,13.35,160800.0,9.842,9.8493,9.8125,9.8273,160800.0
2011-02-23 12:30:00,13.35,13.39,13.34,13.36,178800.0,9.8273,9.8567,9.8199,9.8346,178800.0
2011-02-23 13:00:00,13.36,13.4,13.35,13.37,240200.0,9.8346,9.8641,9.8273,9.842,240200.0
2011-02-23 13:30:00,13.37,13.37,13.29,13.3,135600.0,9.842,9.842,9.7831,9.7904,135600.0
2011-02-23 14:00:00,13.3,13.33,13.3,13.33,109200.0,9.7904,9.8125,9.7904,9.8125,109200.0
2011-02-23 14:30:00,13.33,13.41,13.33,13.41,233600.0,9.8125,9.8714,9.8125,9.8714,233600.0
2011-02-23 15:00:00,13.41,13.44,13.4,13.42,392000.0,9.8714,9.8935,9.8641,9.8788,392000.0
2011-02-23 15:30:00,13.42,13.42,13.36,13.36,784200.0,9.8788,9.8788,9.8346,9.8346,784200.0
2011-02-24 09:30:00,13.38,13.48,13.37,13.39,246000.0,9.8493,9.923,9.842,9.8567,246000.0
2011-02-24 10:00:00,13.38,13.43,13.37,13.4,99800.0,9.8493,9.8861,9.842,9.8641,99800.0
2011-02-24 10:30:00,13.4,13.4,13.37,13.38,152600.0,9.8641,9.8641,9.842,9.8493,152600.0
2011-02-24 11:00:00,13.39,13.43,13.38,13.42,93800.0,9.8567,9.8861,9.8493,9.8788,93800.0
2011-02-24 11:30:00,13.42,13.43,13.37,13.4,148600.0,9.8788,9.8861,9.842,9.8641,148600.0
2011-02-24 12:00:00,13.39,13.4,13.36,13.36,110800.0,9.8567,9.8641,9.8346,9.8346,110800.0
2011-02-24 12:30:00,13.36,13.36,13.31,13.34,147600.0,9.8346,9.8346,9.7978,9.8199,147600.0
2011-02-24 13:00:00,13.34,13.35,13.33,13.34,113800.0,9.8199,9.8273,9.8125,9.8199,113800.0
2011-02-24 13:30:00,13.34,13.36,13.31,13.34,130400.0,9.8199,9.8346,9.7978,9.8199,130400.0
2011-02-24 14:00:00,13.34,13.37,13.34,13.35,130000.0,9.8199,9.842,9.8199,9.8273,130000.0
2011-02-24 14:30:00,13.35,13.38,13.34,13.37,134600.0,9.8273,9.8493,9.8199,9.842,134600.0
2011-02-24 15:00:00,13.37,13.42,13.37,13.4,213600.0,9.842,9.8788,9.842,9.8641,213600.0
2011-02-24 15:30:00,13.4,13.43,13.4,13.4,337200.0,9.8641,9.8861,9.8641,9.8641,337200.0
2011-02-25 09:30:00,13.44,13.51,13.4,13.5,111400.0,9.8935,9.945,9.8641,9.9377,111400.0
2011-02-25 10:00:00,13.51,13.53,13.51,13.52,84400.0,9.945,9.9598,9.945,9.9524,84400.0
2011-02-25 10:30:00,13.52,13.53,13.5,13.51,96600.0,9.9524,9.9598,9.9377,9.945,96600.0
2011-02-25 11:00:00,13.51,13.52,13.49,13.51,71400.0,9.945,9.9524,9.9303,9.945,71400.0
2011-02-25 11:30:00,13.5,13.51,13.47,13.51,69800.0,9.9377,9.945,9.9156,9.945,69800.0
2011-02-25 12:00:00,13.51,13.53,13.51,13.52,37000.0,9.945,9.9598,9.945,9.9524,37000.0
2011-02-25 12:30:00,13.51,13.53,13.51,13.53,48800.0,9.945,9.9598,9.945,9.9598,48800.0
2011-02-25 13:00:00,13.52,13.56,13.52,13.56,41800.0,9.9524,9.9818,9.9524,9.9818,41800.0
2011-02-25 13:30:00,13.56,13.57,13.55,13.56,63800.0,9.9818,9.9892,9.9745,9.9818,63800.0
2011-02-25 14:00:00,13.56,13.59,13.56,13.59,68200.0,9.9818,10.0039,9.9818,10.0039,68200.0
2011-02-25 14:30:00,13.59,13.61,13.58,13.59,102800.0,10.0039,10.0186,9.9966,10.0039,102800.0
2011-02-25 15:00:00,13.59,13.59,13.59,13.59,78400.0,10.0039,10.0039,10.0039,10.0039,78400.0
2011-02-25 15:30:00,13.59,13.59,13.56,13.59,276600.0,10.0039,10.0039,9.9818,10.0039,276600.0
2011-02-28 09:30:00,13.54,13.62,13.42,13.61,200800.0,9.9671,10.026,9.8788,10.0186,200800.0
2011-02-28 10:00:00,13.6,13.66,13.6,13.65,107000.0,10.0113,10.0555,10.0113,10.0481,107000.0
2011-02-28 10:30:00,13.65,13.69,13.63,13.67,105600.0,10.0481,10.0775,10.0334,10.0628,105600.0
2011-02-28 11:00:00,13.67,13.69,13.65,13.68,103400.0,10.0628,10.0775,10.0481,10.0702,103400.0
2011-02-28 11:30:00,13.68,13.68,13.65,13.67,86400.0,10.0702,10.0702,10.0481,10.0628,86400.0
2011-02-28 12:00:00,13.67,13.68,13.66,13.68,78400.0,10.0628,10.0702,10.0555,10.0702,78400.0
2011-02-28 12:30:00,13.68,13.68,13.63,13.64,93200.0,10.0702,10.0702,10.0334,10.0407,93200.0
2011-02-28 13:00:00,13.63,13.68,13.63,13.67,91400.0,10.0334,10.0702,10.0334,10.0628,91400.0
2011-02-28 13:30:00,13.66,13.7,13.66,13.69,118000.0,10.0555,10.0849,10.0555,10.0775,118000.0
2011-02-28 14:00:00,13.69,13.72,13.69,13.71,218200.0,10.0775,10.0996,10.0775,10.0923,218200.0
2011-02-28 14:30:00,13.7,13.74,13.7,13.74,117200.0,10.0849,10.1143,10.0849,10.1143,117200.0
2011-02-28 15:00:00,13.73,13.74,13.7,13.7,165200.0,10.107,10.1143,10.0849,10.0849,165200.0
2011-02-28 15:30:00,13.7,13.71,13.69,13.71,301800.0,10.0849,10.0923,10.0775,10.0923,301800.0
2011-03-01 09:30:00,13.74,13.8,13.72,13.79,95000.0,10.1143,10.1585,10.0996,10.1512,95000.0
2011-03-01 10:00:00,13.78,13.79,13.68,13.69,116800.0,10.1438,10.1512,10.0702,10.0775,116800.0
2011-03-01 10:30:00,13.68,13.71,13.65,13.7,61800.0,10.0702,10.0923,10.0481,10.0849,61800.0
2011-03-01 11:00:00,13.71,13.72,13.67,13.67,112000.0,10.0923,10.0996,10.0628,10.0628,112000.0
2011-03-01 11:30:00,13.66,13.67,13.63,13.65,109400.0,10.0555,10.0628,10.0334,10.0481,109400.0
2011-03-01 12:00:00,13.64,13.64,13.61,13.62,69800.0,10.0407,10.0407,10.0186,10.026,69800.0
2011-03-01 12:30:00,13.62,13.65,13.61,13.63,64400.0,10.026,10.0481,10.0186,10.0334,64400.0
2011-03-01 13:00:00,13.63,13.64,13.6,13.61,79600.0,10.0334,10.0407,10.0113,10.0186,79600.0
2011-03-01 13:30:00,13.61,13.65,13.61,13.65,82400.0,10.0186,10.0481,10.0186,10.0481,82400.0
2011-03-01 14:00:00,13.65,13.65,13.59,13.59,126600.0,10.0481,10.0481,10.0039,10.0039,126600.0
2011-03-01 14:30:00,13.59,13.63,13.58,13.59,137000.0,10.0039,10.0334,9.9966,10.0039,137000.0
2011-03-01 15:00:00,13.6,13.61,13.56,13.59,151800.0,10.0113,10.0186,9.9818,10.0039,151800.0
2011-03-01 15:30:00,13.59,13.59,13.53,13.54,337000.0,10.0039,10.0039,9.9598,9.9671,337000.0
2011-03-02 09:30:00,13.55,13.56,13.43,13.46,96600.0,9.9745,9.9818,9.8861,9.9082,96600.0
2011-03-02 10:00:00,13.45,13.52,13.45,13.49,95000.0,9.9009,9.9524,9.9009,9.9303,95000.0
2011-03-02 10:30:00,13.49,13.56,13.47,13.55,133600.0,9.9303,9.9818,9.9156,9.9745,133600.0
2011-03-02 11:00:00,13.55,13.56,13.53,13.53,79400.0,9.9745,9.9818,9.9598,9.9598,79400.0
2011-03-02 11:30:00,13.53,13.54,13.49,13.49,83000.0,9.9598,9.9671,9.9303,9.9303,83000.0
2011-03-02 12:00:00,13.49,13.51,13.48,13.5,78200.0,9.9303,9.945,9.923,9.9377,78200.0
2011-03-02 12:30:00,13.5,13.56,13.5,13.55,147400.0,9.9377,9.9818,9.9377,9.9745,147400.0
2011-03-02 13:00:00,13.55,13.56,13.52,13.55,104000.0,9.9745,9.9818,9.9524,9.9745,104000.0
2011-03-02 13:30:00,13.55,13.58,13.55,13.56,118200.0,9.9745,9.9966,9.9745,9.9818,118200.0
2011-03-02 14:00:00,13.57,13.6,13.56,13.58,126000.0,9.9892,10.0113,9.9818,9.9966,126000.0
2011-03-02 14:30:00,13.58,13.63,13.58,13.62,120000.0,9.9966,10.0334,9.9966,10.026,120000.0
2011-03-02 15:00:00,13.62,13.63,13.62,13.62,155000.0,10.026,10.0334,10.026,10.026,155000.0
2011-03-02 15:30:00,13.62,13.63,13.6,13.62,308600.0,10.026,10.0334,10.0113,10.026,308600.0
2011-03-03 09:30:00,13.69,13.78,13.61,13.76,154800.0,10.0775,10.1438,10.0186,10.1291,154800.0
2011-03-03 10:00:00,13.76,13.81,13.76,13.78,139000.0,10.1291,10.1659,10.1291,10.1438,139000.0
2011-03-03 10:30:00,13.78,13.86,13.77,13.81,173000.0,10.1438,10.2027,10.1364,10.1659,173000.0
2011-03-03 11:00:00,13.82,13.84,13.8,13.81,135000.0,10.1732,10.188,10.1585,10.1659,135000.0
2011-03-03 11:30:00,13.82,13.85,13.81,13.84,119000.0,10.1732,10.1953,10.1659,10.188,119000.0
2011-03-03 12:00:00,13.84,13.84,13.81,13.82,77200.0,10.188,10.188,10.1659,10.1732,77200.0
2011-03-03 12:30:00,13.82,13.86,13.81,13.84,152600.0,10.1732,10.2027,10.1659,10.188,152600.0
2011-03-03 13:00:00,13.83,13.86,13.81,13.85,125800.0,10.1806,10.2027,10.1659,10.1953,125800.0
2011-03-03 13:30:00,13.85,13.85,13.82,13.84,122200.0,10.1953,10.1953,10.1732,10.188,122200.0
2011-03-03 14:00:00,13.84,13.87,13.84,13.84,126600.0,10.188,10.21,10.188,10.188,126600.0
2011-03-03 14:30:00,13.84,13.86,13.84,13.84,245400.0,10.188,10.2027,10.188,10.188,245400.0
2011-03-03 15:00:00,13.84,13.85,13.8,13.8,233000.0,10.188,10.1953,10.1585,10.1585,233000.0
2011-03-03 15:30:00,13.8,13.81,13.78,13.81,463400.0,10.1585,10.1659,10.1438,10.1659,463400.0
2011-03-04 09:30:00,13.78,13.85,13.76,13.78,80200.0,10.1438,10.1953,10.1291,10.1438,80200.0
2011-03-04 10:00:00,13.78,13.78,13.68,13.69,89000.0,10.1438,10.1438,10.0702,10.0775,89000.0
2011-03-04 10:30:00,13.68,13.72,13.67,13.71,50800.0,10.0702,10.0996,10.0628,10.0923,50800.0
2011-03-04 11:00:00,13.72,13.72,13.67,13.68,42400.0,10.0996,10.0996,10.0628,10.0702,42400.0
2011-03-04 11:30:00,13.68,13.7,13.67,13.69,57400.0,10.0702,10.0849,10.0628,10.0775,57400.0
2011-03-04 12:00:00,13.68,13.7,13.65,13.68,115000.0,10.0702,10.0849,10.0481,10.0702,115000.0
2011-03-04 12:30:00,13.68,13.71,13.67,13.69,142200.0,10.0702,10.0923,10.0628,10.0775,142200.0
2011-03-04 13:00:00,13.69,13.71,13.68,13.68,72600.0,10.0775,10.0923,10.0702,10.0702,72600.0
2011-03-04 13:30:00,13.68,13.7,13.65,13.67,69800.0,10.0702,10.0849,10.0481,10.0628,69800.0
2011-03-04 14:00:00,13.66,13.68,13.65,13.65,101800.0,10.0555,10.0702,10.0481,10.0481,101800.0
2011-03-04 14:30:00,13.65,13.68,13.65,13.65,99400.0,10.0481,10.0702,10.0481,10.0481,99400.0
2011-03-04 15:00:00,13.65,13.68,13.64,13.64,162800.0,10.0481,10.0702,10.0407,10.0407,162800.0
2011-03-04 15:30:00,13.64,13.73,13.63,13.72,304200.0,10.0407,10.107,10.0334,10.0996,304200.0
2011-03-07 09:30:00,13.71,13.81,13.68,13.71,95800.0,10.0923,10.1659,10.0702,10.0923,95800.0
2011-03-07 10:00:00,13.7,13.71,13.65,13.67,83400.0,10.0849,10.0923,10.0481,10.0628,83400.0
2011-03-07 10:30:00,13.66,13.66,13.59,13.6,104000.0,10.0555,10.0555,10.0039,10.0113,104000.0
2011-03-07 11:00:00,13.6,13.6,13.55,13.58,100800.0,10.0113,10.0113,9.9745,9.9966,100800.0
2011-03-07 11:30:00,13.58,13.62,13.57,13.58,98400.0,9.9966,10.026,9.9892,9.9966,98400.0
2011-03-07 12:00:00,13.58,13.62,13.58,13.58,109400.0,9.9966,10.026,9.9966,9.9966,109400.0
2011-03-07 12:30:00,13.58,13.59,13.54,13.54,46200.0,9.9966,10.0039,9.9671,9.9671,46200.0
2011-03-07 13:00:00,13.55,13.55,13.52,13.53,74800.0,9.9745,9.9745,9.9524,9.9598,74800.0
2011-03-07 13:30:00,13.53,13.56,13.53,13.56,106400.0,9.9598,9.9818,9.9598,9.9818,106400.0
2011-03-07 14:00:00,13.56,13.61,13.56,13.59,123600.0,9.9818,10.0186,9.9818,10.0039,123600.0
2011-03-07 14:30:00,13.59,13.6,13.57,13.59,85000.0,10.0039,10.0113,9.9892,10.0039,85000.0
2011-03-07 15:00:00,13.59,13.63,13.58,13.61,240200.0,10.0039,10.0334,9.9966,10.0186,240200.0
2011-03-07 15:30:00,13.61,13.65,13.58,13.59,634200.0,10.0186,10.0481,9.9966,10.0039,634200.0
2011-03-08 09:30:00,13.6,13.71,13.56,13.71,146200.0,10.0113,10.0923,9.9818,10.0923,146200.0
2011-03-08 10:00:00,13.71,13.73,13.67,13.68,156800.0,10.0923,10.107,10.0628,10.0702,156800.0
2011-03-08 10:30:00,13.68,13.68,13.65,13.66,162000.0,10.0702,10.0702,10.0481,10.0555,162000.0
2011-03-08 11:00:00,13.66,13.71,13.62,13.7,257800.0,10.0555,10.0923,10.026,10.0849,257800.0
2011-03-08 11:30:00,13.7,13.76,13.7,13.75,113800.0,10.0849,10.1291,10.0849,10.1217,113800.0
2011-03-08 12:00:00,13.75,13.77,13.74,13.75,129800.0,10.1217,10.1364,10.1143,10.1217,129800.0
2011-03-08 12:30:00,13.75,13.76,13.73,13.74,104600.0,10.1217,10.1291,10.107,10.1143,104600.0
2011-03-08 13:00:00,13.74,13.74,13.73,13.74,67200.0,10.1143,10.1143,10.107,10.1143,67200.0
2011-03-08 13:30:00,13.74,13.74,13.74,13.74,77600.0,10.1143,10.1143,10.1143,10.1143,77600.0
2011-03-08 14:00:00,13.74,13.74,13.73,13.73,158800.0,10.1143,10.1143,10.107,10.107,158800.0
2011-03-08 14:30:00,13.73,13.76,13.73,13.76,242800.0,10.107,10.1291,10.107,10.1291,242800.0
2011-03-08 15:00:00,13.75,13.77,13.74,13.76,306800.0,10.1217,10.1364,10.1143,10.1291,306800.0
2011-03-08 15:30:00,13.76,13.79,13.75,13.77,529600.0,10.1291,10.1512,10.1217,10.1364,529600.0
2011-03-09 09:30:00,13.76,13.83,13.72,13.77,95200.0,10.1291,10.1806,10.0996,10.1364,95200.0
2011-03-09 10:00:00,13.78,13.84,13.76,13.84,60800.0,10.1438,10.188,10.1291,10.188,60800.0
2011-03-09 10:30:00,13.84,13.85,13.76,13.78,73800.0,10.188,10.1953,10.1291,10.1438,73800.0
2011-03-09 11:00:00,13.77,13.84,13.76,13.84,61800.0,10.1364,10.188,10.1291,10.188,61800.0
2011-03-09 11:30:00,13.84,13.85,13.81,13.84,49000.0,10.188,10.1953,10.1659,10.188,49000.0
2011-03-09 12:00:00,13.84,13.86,13.83,13.83,47800.0,10.188,10.2027,10.1806,10.1806,47800.0
2011-03-09 12:30:00,13.84,13.87,13.83,13.87,69200.0,10.188,10.21,10.1806,10.21,69200.0
2011-03-09 13:00:00,13.87,13.88,13.86,13.87,51400.0,10.21,10.2174,10.2027,10.21,51400.0
2011-03-09 13:30:00,13.87,13.87,13.85,13.86,59800.0,10.21,10.21,10.1953,10.2027,59800.0
2011-03-09 14:00:00,13.86,13.88,13.86,13.88,71800.0,10.2027,10.2174,10.2027,10.2174,71800.0
2011-03-09 14:30:00,13.87,13.9,13.87,13.89,77400.0,10.21,10.2321,10.21,10.2248,77400.0
2011-03-09 15:00:00,13.9,13.9,13.88,13.9,172600.0,10.2321,10.2321,10.2174,10.2321,172600.0
2011-03-09 15:30:00,13.9,13.9,13.88,13.89,322600.0,10.2321,10.2321,10.2174,10.2248,322600.0
2011-03-10 09:30:00,13.78,13.82,13.71,13.72,136000.0,10.1438,10.1732,10.0923,10.0996,136000.0
2011-03-10 10:00:00,13.72,13.74,13.7,13.71,96200.0,10.0996,10.1143,10.0849,10.0923,96200.0
2011-03-10 10:30:00,13.71,13.72,13.68,13.7,93600.0,10.0923,10.0996,10.0702,10.0849,93600.0
2011-03-10 11:00:00,13.7,13.72,13.68,13.72,80800.0,10.0849,10.0996,10.0702,10.0996,80800.0
2011-03-10 11:30:00,13.72,13.79,13.72,13.78,81000.0,10.0996,10.1512,10.0996,10.1438,81000.0
2011-03-10 12:00:00,13.79,13.8,13.78,13.78,68200.0,10.1512,10.1585,10.1438,10.1438,68200.0
2011-03-10 12:30:00,13.78,13.82,13.77,13.81,59200.0,10.1438,10.1732,10.1364,10.1659,59200.0
2011-03-10 13:00:00,13.81,13.85,13.8,13.8,101000.0,10.1659,10.1953,10.1585,10.1585,101000.0
2011-03-10 13:30:00,13.8,13.81,13.74,13.77,123400.0,10.1585,10.1659,10.1143,10.1364,123400.0
2011-03-10 14:00:00,13.76,13.78,13.75,13.78,56600.0,10.1291,10.1438,10.1217,10.1438,56600.0
2011-03-10 14:30:00,13.78,13.8,13.77,13.78,79800.0,10.1438,10.1585,10.1364,10.1438,79800.0
2011-03-10 15:00:00,13.78,13.8,13.77,13.8,214200.0,10.1438,10.1585,10.1364,10.1585,214200.0
2011-03-10 15:30:00,13.79,13.83,13.79,13.8,297200.0,10.1512,10.1806,10.1512,10.1585,297200.0
2011-03-11 09:30:00,13.75,13.86,13.75,13.85,92600.0,10.1217,10.2027,10.1217,10.1953,92600.0
2011-03-11 10:00:00,13.85,13.9,13.81,13.85,48000.0,10.1953,10.2321,10.1659,10.1953,48000.0
2011-03-11 10:30:00,13.86,13.86,13.82,13.85,68200.0,10.2027,10.2027,10.1732,10.1953,68200.0
2011-03-11 11:00:00,13.85,13.86,13.78,13.81,98800.0,10.1953,10.2027,10.1438,10.1659,98800.0
2011-03-11 11:30:00,13.81,13.85,13.8,13.85,50800.0,10.1659,10.1953,10.1585,10.1953,50800.0
2011-03-11 12:00:00,13.85,13.86,13.84,13.85,45200.0,10.1953,10.2027,10.188,10.1953,45200.0
2011-03-11 12:30:00,13.85,13.86,13.84,13.86,31800.0,10.1953,10.2027,10.188,10.2027,31800.0
2011-03-11 13:00:00,13.86,13.87,13.84,13.85,54800.0,10.2027,10.21,10.188,10.1953,54800.0
2011-03-11 13:30:00,13.86,13.88,13.85,13.86,29000.0,10.2027,10.2174,10.1953,10.2027,29000.0
2011-03-11 14:00:00,13.86,13.89,13.86,13.89,37200.0,10.2027,10.2248,10.2027,10.2248,37200.0
2011-03-11 14:30:00,13.89,13.9,13.88,13.9,41600.0,10.2248,10.2321,10.2174,10.2321,41600.0
2011-03-11 15:00:00,13.9,13.93,13.9,13.93,112600.0,10.2321,10.2542,10.2321,10.2542,112600.0
2011-03-11 15:30:00,13.94,13.94,13.87,13.88,261200.0,10.2616,10.2616,10.21,10.2174,261200.0
2011-03-14 09:30:00,13.82,13.91,13.79,13.84,80200.0,10.1732,10.2395,10.1512,10.188,80200.0
2011-03-14 10:00:00,13.85,13.88,13.82,13.87,97600.0,10.1953,10.2174,10.1732,10.21,97600.0
2011-03-14 10:30:00,13.87,13.87,13.8,13.8,62800.0,10.21,10.21,10.1585,10.1585,62800.0
2011-03-14 11:00:00,13.8,13.81,13.78,13.78,68200.0,10.1585,10.1659,10.1438,10.1438,68200.0
2011-03-14 11:30:00,13.78,13.78,13.74,13.74,58000.0,10.1438,10.1438,10.1143,10.1143,58000.0
2011-03-14 12:00:00,13.74,13.75,13.72,13.74,54200.0,10.1143,10.1217,10.0996,10.1143,54200.0
2011-03-14 12:30:00,13.74,13.74,13.72,13.74,62600.0,10.1143,10.1143,10.0996,10.1143,62600.0
2011-03-14 13:00:00,13.74,13.76,13.72,13.76,107800.0,10.1143,10.1291,10.0996,10.1291,107800.0
2011-03-14 13:30:00,13.76,13.76,13.73,13.74,65400.0,10.1291,10.1291,10.107,10.1143,65400.0
2011-03-14 14:00:00,13.74,13.8,13.74,13.79,53400.0,10.1143,10.1585,10.1143,10.1512,53400.0
2011-03-14 14:30:00,13.79,13.79,13.77,13.78,41600.0,10.1512,10.1512,10.1364,10.1438,41600.0
2011-03-14 15:00:00,13.77,13.81,13.76,13.79,146600.0,10.1364,10.1659,10.1291,10.1512,146600.0
2011-03-14 15:30:00,13.79,13.81,13.77,13.79,280200.0,10.1512,10.1659,10.1364,10.1512,280200.0
2011-03-15 09:30:00,13.63,13.65,13.51,13.56,169200.0,10.0334,10.0481,9.945,9.9818,169200.0
2011-03-15 10:00:00,13.55,13.57,13.5,13.53,94000.0,9.9745,9.9892,9.9377,9.9598,94000.0
2011-03-15 10:30:00,13.53,13.56,13.51,13.53,82200.0,9.9598,9.9818,9.945,9.9598,82200.0
2011-03-15 11:00:00,13.53,13.59,13.52,13.59,64800.0,9.9598,10.0039,9.9524,10.0039,64800.0
2011-03-15 11:30:00,13.58,13.6,13.57,13.59,59600.0,9.9966,10.0113,9.9892,10.0039,59600.0
2011-03-15 12:00:00,13.59,13.65,13.59,13.65,85400.0,10.0039,10.0481,10.0039,10.0481,85400.0
2011-03-15 12:30:00,13.64,13.65,13.59,13.63,61400.0,10.0407,10.0481,10.0039,10.0334,61400.0
2011-03-15 13:00:00,13.63,13.63,13.59,13.6,63800.0,10.0334,10.0334,10.0039,10.0113,63800.0
2011-03-15 13:30:00,13.6,13.61,13.58,13.6,78200.0,10.0113,10.0186,9.9966,10.0113,78200.0
2011-03-15 14:00:00,13.6,13.62,13.55,13.62,137000.0,10.0113,10.026,9.9745,10.026,137000.0
2011-03-15 14:30:00,13.61,13.62,13.59,13.6,73200.0,10.0186,10.026,10.0039,10.0113,73200.0
2011-03-15 15:00:00,13.6,13.63,13.6,13.63,100600.0,10.0113,10.0334,10.0113,10.0334,100600.0
2011-03-15 15:30:00,13.63,13.67,13.6,13.61,353000.0,10.0334,10.0628,10.0113,10.0186,353000.0
2011-03-16 09:30:00,13.57,13.61,13.54,13.59,73200.0,9.9892,10.0186,9.9671,10.0039,73200.0
2011-03-16 10:00:00,13.59,13.62,13.56,13.59,60400.0,10.0039,10.026,9.9818,10.0039,60400.0
2011-03-16 10:30:00,13.58,13.61,13.52,13.52,92400.0,9.9966,10.0186,9.9524,9.9524,92400.0
2011-03-16 11:00:00,13.52,13.54,13.43,13.48,231800.0,9.9524,9.9671,9.8861,9.923,231800.0
2011-03-16 11:30:00,13.49,13.51,13.45,13.45,119600.0,9.9303,9.945,9.9009,9.9009,119600.0
2011-03-16 12:00:00,13.45,13.49,13.43,13.49,128800.0,9.9009,9.9303,9.8861,9.9303,128800.0
2011-03-16 12:30:00,13.49,13.5,13.47,13.5,90200.0,9.9303,9.9377,9.9156,9.9377,90200.0
2011-03-16 13:00:00,13.5,13.51,13.46,13.46,81600.0,9.9377,9.945,9.9082,9.9082,81600.0
2011-03-16 13:30:00,13.46,13.47,13.44,13.45,97200.0,9.9082,9.9156,9.8935,9.9009,97200.0
2011-03-16 14:00:00,13.45,13.45,13.33,13.36,327400.0,9.9009,9.9009,9.8125,9.8346,327400.0
2011-03-16 14:30:00,13.36,13.46,13.35,13.44,212800.0,9.8346,9.9082,9.8273,9.8935,212800.0
2011-03-16 15:00:00,13.44,13.47,13.42,13.43,228200.0,9.8935,9.9156,9.8788,9.8861,228200.0
2011-03-16 15:30:00,13.43,13.49,13.42,13.46,574200.0,9.8861,9.9303,9.8788,9.9082,574200.0
2011-03-17 09:30:00,13.58,13.63,13.56,13.58,99600.0,9.9966,10.0334,9.9818,9.9966,99600.0
2011-03-17 10:00:00,13.58,13.68,13.58,13.65,84600.0,9.9966,10.0702,9.9966,10.0481,84600.0
2011-03-17 10:30:00,13.66,13.66,13.57,13.57,74400.0,10.0555,10.0555,9.9892,9.9892,74400.0
2011-03-17 11:00:00,13.57,13.61,13.55,13.55,82600.0,9.9892,10.0186,9.9745,9.9745,82600.0
2011-03-17 11:30:00,13.55,13.57,13.54,13.54,60200.0,9.9745,9.9892,9.9671,9.9671,60200.0
2011-03-17 12:00:00,13.54,13.56,13.53,13.56,63400.0,9.9671,9.9818,9.9598,9.9818,63400.0
2011-03-17 12:30:00,13.56,13.59,13.56,13.58,54200.0,9.9818,10.0039,9.9818,9.9966,54200.0
2011-03-17 13:00:00,13.58,13.6,13.55,13.55,56200.0,9.9966,10.0113,9.9745,9.9745,56200.0
2011-03-17 13:30:00,13.54,13.56,13.52,13.53,94000.0,9.9671,9.9818,9.9524,9.9598,94000.0
2011-03-17 14:00:00,13.53,13.54,13.51,13.53,54600.0,9.9598,9.9671,9.945,9.9598,54600.0
2011-03-17 14:30:00,13.53,13.55,13.53,13.53,68600.0,9.9598,9.9745,9.9598,9.9598,68600.0
2011-03-17 15:00:00,13.53,13.53,13.51,13.51,97800.0,9.9598,9.9598,9.945,9.945,97800.0
2011-03-17 15:30:00,13.51,13.55,13.51,13.53,240200.0,9.945,9.9745,9.945,9.9598,240200.0
2011-03-18 09:30:00,13.64,13.72,13.63,13.71,299400.0,10.0407,10.0996,10.0334,10.0923,299400.0
2011-03-18 10:00:00,13.71,13.78,13.7,13.74,120400.0,10.0923,10.1438,10.0849,10.1143,120400.0
2011-03-18 10:30:00,13.74,13.8,13.74,13.76,58400.0,10.1143,10.1585,10.1143,10.1291,58400.0
2011-03-18 11:00:00,13.76,13.78,13.72,13.72,103000.0,10.1291,10.1438,10.0996,10.0996,103000.0
2011-03-18 11:30:00,13.72,13.77,13.72,13.76,209000.0,10.0996,10.1364,10.0996,10.1291,209000.0
2011-03-18 12:00:00,13.76,13.77,13.72,13.75,77200.0,10.1291,10.1364,10.0996,10.1217,77200.0
2011-03-18 12:30:00,13.75,13.76,13.71,13.72,59000.0,10.1217,10.1291,10.0923,10.0996,59000.0
2011-03-18 13:00:00,13.72,13.74,13.72,13.74,55400.0,10.0996,10.1143,10.0996,10.1143,55400.0
2011-03-18 13:30:00,13.74,13.76,13.74,13.76,42400.0,10.1143,10.1291,10.1143,10.1291,42400.0
2011-03-18 14:00:00,13.75,13.76,13.7,13.71,73600.0,10.1217,10.1291,10.0849,10.0923,73600.0
2011-03-18 14:30:00,13.71,13.74,13.7,13.71,86000.0,10.0923,10.1143,10.0849,10.0923,86000.0
2011-03-18 15:00:00,13.71,13.71,13.7,13.7,87200.0,10.0923,10.0923,10.0849,10.0849,87200.0
2011-03-18 15:30:00,13.7,13.83,13.7,13.83,812400.0,10.0849,10.1806,10.0849,10.1806,812400.0
2011-03-21 09:30:00,13.89,14.07,13.86,14.03,256400.0,10.2248,10.3573,10.2027,10.3278,256400.0
2011-03-21 10:00:00,14.03,14.1,13.99,14.1,195200.0,10.3278,10.3793,10.2984,10.3793,195200.0
2011-03-21 10:30:00,14.1,14.13,14.09,14.12,218600.0,10.3793,10.4014,10.372,10.3941,218600.0
2011-03-21 11:00:00,14.13,14.14,14.12,14.13,114600.0,10.4014,10.4088,10.3941,10.4014,114600.0
2011-03-21 11:30:00,14.13,14.13,14.08,14.08,159000.0,10.4014,10.4014,10.3646,10.3646,159000.0
2011-03-21 12:00:00,14.09,14.09,14.04,14.06,99000.0,10.372,10.372,10.3352,10.3499,99000.0
2011-03-21 12:30:00,14.06,14.06,14.05,14.05,53600.0,10.3499,10.3499,10.3425,10.3425,53600.0
2011-03-21 13:00:00,14.05,14.05,14.01,14.01,59000.0,10.3425,10.3425,10.3131,10.3131,59000.0
2011-03-21 13:30:00,14.01,14.01,13.93,13.99,469200.0,10.3131,10.3131,10.2542,10.2984,469200.0
2011-03-21 14:00:00,13.99,14.02,13.99,13.99,65800.0,10.2984,10.3205,10.2984,10.2984,65800.0
2011-03-21 14:30:00,13.99,14.02,13.99,13.99,60600.0,10.2984,10.3205,10.2984,10.2984,60600.0
2011-03-21 15:00:00,13.99,13.99,13.96,13.96,129600.0,10.2984,10.2984,10.2763,10.2763,129600.0
2011-03-21 15:30:00,13.96,13.99,13.96,13.97,646400.0,10.2763,10.2984,10.2763,10.2837,646400.0
2011-03-22 09:30:00,13.82,13.82,13.62,13.74,363400.0,10.1732,10.1732,10.026,10.1143,363400.0
2011-03-22 10:00:00,13.74,13.83,13.72,13.83,141600.0,10.1143,10.1806,10.0996,10.1806,141600.0
2011-03-22 10:30:00,13.83,13.86,13.81,13.81,172800.0,10.1806,10.2027,10.1659,10.1659,172800.0
2011-03-22 11:00:00,13.82,13.87,13.81,13.85,135800.0,10.1732,10.21,10.1659,10.1953,135800.0
2011-03-22 11:30:00,13.85,13.85,13.81,13.81,90400.0,10.1953,10.1953,10.1659,10.1659,90400.0
2011-03-22 12:00:00,13.82,13.83,13.8,13.81,78000.0,10.1732,10.1806,10.1585,10.1659,78000.0
2011-03-22 12:30:00,13.81,13.83,13.8,13.83,78000.0,10.1659,10.1806,10.1585,10.1806,78000.0
2011-03-22 13:00:00,13.83,13.83,13.81,13.81,53800.0,10.1806,10.1806,10.1659,10.1659,53800.0
2011-03-22 13:30:00,13.81,13.85,13.81,13.84,57600.0,10.1659,10.1953,10.1659,10.188,57600.0
2011-03-22 14:00:00,13.84,13.85,13.81,13.81,101800.0,10.188,10.1953,10.1659,10.1659,101800.0
2011-03-22 14:30:00,13.81,13.83,13.81,13.81,63600.0,10.1659,10.1806,10.1659,10.1659,63600.0
2011-03-22 15:00:00,13.82,13.84,13.81,13.84,61000.0,10.1732,10.188,10.1659,10.188,61000.0
2011-03-22 15:30:00,13.84,13.84,13.77,13.79,353800.0,10.188,10.188,10.1364,10.1512,353800.0
2011-03-23 09:30:00,13.77,13.78,13.72,13.75,122800.0,10.1364,10.1438,10.0996,10.1217,122800.0
2011-03-23 10:00:00,13.75,13.75,13.65,13.65,97200.0,10.1217,10.1217,10.0481,10.0481,97200.0
2011-03-23 10:30:00,13.66,13.68,13.65,13.67,50400.0,10.0555,10.0702,10.0481,10.0628,50400.0
2011-03-23 11:00:00,13.67,13.68,13.65,13.67,45800.0,10.0628,10.0702,10.0481,10.0628,45800.0
2011-03-23 11:30:00,13.67,13.68,13.63,13.63,81000.0,10.0628,10.0702,10.0334,10.0334,81000.0
2011-03-23 12:00:00,13.64,13.66,13.63,13.65,115400.0,10.0407,10.0555,10.0334,10.0481,115400.0
2011-03-23 12:30:00,13.66,13.66,13.65,13.65,70000.0,10.0555,10.0555,10.0481,10.0481,70000.0
2011-03-23 13:00:00,13.65,13.66,13.63,13.66,85800.0,10.0481,10.0555,10.0334,10.0555,85800.0
2011-03-23 13:30:00,13.66,13.68,13.66,13.68,58000.0,10.0555,10.0702,10.0555,10.0702,58000.0
2011-03-23 14:00:00,13.68,13.68,13.66,13.68,52800.0,10.0702,10.0702,10.0555,10.0702,52800.0
2011-03-23 14:30:00,13.68,13.7,13.68,13.69,60600.0,10.0702,10.0849,10.0702,10.0775,60600.0
2011-03-23 15:00:00,13.7,13.72,13.69,13.72,173200.0,10.0849,10.0996,10.0775,10.0996,173200.0
2011-03-23 15:30:00,13.72,13.73,13.7,13.71,363000.0,10.0996,10.107,10.0849,10.0923,363000.0
2011-03-24 09:30:00,13.78,13.84,13.74,13.74,97000.0,10.1438,10.188,10.1143,10.1143,97000.0
2011-03-24 10:00:00,13.74,13.78,13.74,13.77,74600.0,10.1143,10.1438,10.1143,10.1364,74600.0
2011-03-24 10:30:00,13.77,13.79,13.77,13.79,73800.0,10.1364,10.1512,10.1364,10.1512,73800.0
2011-03-24 11:00:00,13.79,13.79,13.78,13.78,72200.0,10.1512,10.1512,10.1438,10.1438,72200.0
2011-03-24 11:30:00,13.78,13.8,13.78,13.8,38400.0,10.1438,10.1585,10.1438,10.1585,38400.0
2011-03-24 12:00:00,13.8,13.84,13.8,13.84,66000.0,10.1585,10.188,10.1585,10.188,66000.0
2011-03-24 12:30:00,13.84,13.84,13.79,13.8,55400.0,10.188,10.188,10.1512,10.1585,55400.0
2011-03-24 13:00:00,13.8,13.82,13.8,13.81,31400.0,10.1585,10.1732,10.1585,10.1659,31400.0
2011-03-24 13:30:00,13.82,13.82,13.79,13.8,43200.0,10.1732,10.1732,10.1512,10.1585,43200.0
2011-03-24 14:00:00,13.8,13.81,13.8,13.81,55600.0,10.1585,10.1659,10.1585,10.1659,55600.0
2011-03-24 14:30:00,13.81,13.81,13.8,13.8,66800.0,10.1659,10.1659,10.1585,10.1585,66800.0
2011-03-24 15:00:00,13.81,13.81,13.79,13.81,174000.0,10.1659,10.1659,10.1512,10.1659,174000.0
2011-03-24 15:30:00,13.81,13.81,13.78,13.79,405400.0,10.1659,10.1659,10.1438,10.1512,405400.0
2011-03-25 09:30:00,13.84,14.01,13.82,13.98,205600.0,10.188,10.3131,10.1732,10.291,205600.0
2011-03-25 10:00:00,13.99,14.01,13.96,14.0,84400.0,10.2984,10.3131,10.2763,10.3057,84400.0
2011-03-25 10:30:00,13.99,14.05,13.99,14.05,142000.0,10.2984,10.3425,10.2984,10.3425,142000.0
2011-03-25 11:00:00,14.05,14.06,14.04,14.05,105600.0,10.3425,10.3499,10.3352,10.3425,105600.0
2011-03-25 11:30:00,14.06,14.08,14.05,14.05,71000.0,10.3499,10.3646,10.3425,10.3425,71000.0
2011-03-25 12:00:00,14.05,14.06,14.04,14.06,58200.0,10.3425,10.3499,10.3352,10.3499,58200.0
2011-03-25 12:30:00,14.06,14.06,14.02,14.04,80000.0,10.3499,10.3499,10.3205,10.3352,80000.0
2011-03-25 13:00:00,14.04,14.05,14.03,14.04,53800.0,10.3352,10.3425,10.3278,10.3352,53800.0
2011-03-25 13:30:00,14.05,14.06,14.02,14.03,95000.0,10.3425,10.3499,10.3205,10.3278,95000.0
2011-03-25 14:00:00,14.03,14.03,14.01,14.02,63600.0,10.3278,10.3278,10.3131,10.3205,63600.0
2011-03-25 14:30:00,14.02,14.02,14.0,14.01,67000.0,10.3205,10.3205,10.3057,10.3131,67000.0
2011-03-25 15:00:00,14.01,14.02,13.99,14.01,112000.0,10.3131,10.3205,10.2984,10.3131,112000.0
2011-03-25 15:30:00,14.01,14.04,14.01,14.02,356400.0,10.3131,10.3352,10.3131,10.3205,356400.0
2011-03-28 09:30:00,14.05,14.05,13.93,13.96,217400.0,10.3425,10.3425,10.2542,10.2763,217400.0
2011-03-28 10:00:00,13.96,14.03,13.96,14.02,83000.0,10.2763,10.3278,10.2763,10.3205,83000.0
2011-03-28 10:30:00,14.02,14.04,14.01,14.04,81200.0,10.3205,10.3352,10.3131,10.3352,81200.0
2011-03-28 11:00:00,14.04,14.04,14.01,14.02,58000.0,10.3352,10.3352,10.3131,10.3205,58000.0
2011-03-28 11:30:00,14.02,14.02,14.0,14.01,46200.0,10.3205,10.3205,10.3057,10.3131,46200.0
2011-03-28 12:00:00,14.0,14.01,13.97,13.99,46600.0,10.3057,10.3131,10.2837,10.2984,46600.0
2011-03-28 12:30:00,13.98,14.01,13.98,14.01,56200.0,10.291,10.3131,10.291,10.3131,56200.0
2011-03-28 13:00:00,14.01,14.01,13.97,13.97,68400.0,10.3131,10.3131,10.2837,10.2837,68400.0
2011-03-28 13:30:00,13.98,13.98,13.97,13.97,29400.0,10.291,10.291,10.2837,10.2837,29400.0
2011-03-28 14:00:00,13.97,13.97,13.97,13.97,31000.0,10.2837,10.2837,10.2837,10.2837,31000.0
2011-03-28 14:30:00,13.97,13.97,13.95,13.95,49200.0,10.2837,10.2837,10.2689,10.2689,49200.0
2011-03-28 15:00:00,13.95,13.98,13.95,13.98,71000.0,10.2689,10.291,10.2689,10.291,71000.0
2011-03-28 15:30:00,13.97,13.98,13.93,13.94,242000.0,10.2837,10.291,10.2542,10.2616,242000.0
2011-03-29 09:30:00,13.97,13.97,13.9,13.9,55600.0,10.2837,10.2837,10.2321,10.2321,55600.0
2011-03-29 10:00:00,13.9,13.95,13.88,13.94,51200.0,10.2321,10.2689,10.2174,10.2616,51200.0
2011-03-29 10:30:00,13.93,13.94,13.89,13.9,42800.0,10.2542,10.2616,10.2248,10.2321,42800.0
2011-03-29 11:00:00,13.9,13.96,13.9,13.95,61000.0,10.2321,10.2763,10.2321,10.2689,61000.0
2011-03-29 11:30:00,13.95,13.97,13.95,13.96,66600.0,10.2689,10.2837,10.2689,10.2763,66600.0
2011-03-29 12:00:00,13.96,13.97,13.95,13.96,41600.0,10.2763,10.2837,10.2689,10.2763,41600.0
2011-03-29 12:30:00,13.97,13.98,13.96,13.97,60800.0,10.2837,10.291,10.2763,10.2837,60800.0
2011-03-29 13:00:00,13.98,13.99,13.98,13.99,39600.0,10.291,10.2984,10.291,10.2984,39600.0
2011-03-29 13:30:00,13.99,14.02,13.99,13.99,75200.0,10.2984,10.3205,10.2984,10.2984,75200.0
2011-03-29 14:00:00,13.99,14.02,13.99,14.01,51400.0,10.2984,10.3205,10.2984,10.3131,51400.0
2011-03-29 14:30:00,14.01,14.02,14.01,14.01,49400.0,10.3131,10.3205,10.3131,10.3131,49400.0
2011-03-29 15:00:00,14.01,14.02,13.99,14.02,83200.0,10.3131,10.3205,10.2984,10.3205,83200.0
2011-03-29 15:30:00,14.02,14.05,14.01,14.04,298400.0,10.3205,10.3425,10.3131,10.3352,298400.0
2011-03-30 09:30:00,14.08,14.1,14.01,14.1,179800.0,10.3646,10.3793,10.3131,10.3793,179800.0
2011-03-30 10:00:00,14.1,14.12,14.06,14.06,53000.0,10.3793,10.3941,10.3499,10.3499,53000.0
2011-03-30 10:30:00,14.06,14.1,14.04,14.04,111400.0,10.3499,10.3793,10.3352,10.3352,111400.0
2011-03-30 11:00:00,14.04,14.04,13.96,13.97,153600.0,10.3352,10.3352,10.2763,10.2837,153600.0
2011-03-30 11:30:00,13.97,13.97,13.94,13.94,97800.0,10.2837,10.2837,10.2616,10.2616,97800.0
2011-03-30 12:00:00,13.94,13.99,13.94,13.99,47600.0,10.2616,10.2984,10.2616,10.2984,47600.0
2011-03-30 12:30:00,13.99,14.02,13.99,14.01,114000.0,10.2984,10.3205,10.2984,10.3131,114000.0
2011-03-30 13:00:00,14.02,14.05,14.01,14.05,57400.0,10.3205,10.3425,10.3131,10.3425,57400.0
2011-03-30 13:30:00,14.05,14.05,13.98,13.99,115800.0,10.3425,10.3425,10.291,10.2984,115800.0
2011-03-30 14:00:00,13.99,13.99,13.97,13.99,147600.0,10.2984,10.2984,10.2837,10.2984,147600.0
2011-03-30 14:30:00,13.99,13.99,13.94,13.94,146400.0,10.2984,10.2984,10.2616,10.2616,146400.0
2011-03-30 15:00:00,13.95,13.96,13.94,13.95,143400.0,10.2689,10.2763,10.2616,10.2689,143400.0
2011-03-30 15:30:00,13.95,13.99,13.95,13.97,390000.0,10.2689,10.2984,10.2689,10.2837,390000.0
2011-03-31 09:30:00,13.97,14.01,13.9,13.9,116400.0,10.2837,10.3131,10.2321,10.2321,116400.0
2011-03-31 10:00:00,13.9,13.94,13.89,13.89,82600.0,10.2321,10.2616,10.2248,10.2248,82600.0
2011-03-31 10:30:00,13.9,13.94,13.89,13.93,112000.0,10.2321,10.2616,10.2248,10.2542,112000.0
2011-03-31 11:00:00,13.93,13.95,13.93,13.95,56800.0,10.2542,10.2689,10.2542,10.2689,56800.0
2011-03-31 11:30:00,13.95,13.95,13.94,13.94,69800.0,10.2689,10.2689,10.2616,10.2616,69800.0
2011-03-31 12:00:00,13.94,13.96,13.94,13.96,31400.0,10.2616,10.2763,10.2616,10.2763,31400.0
2011-03-31 12:30:00,13.96,13.97,13.95,13.96,53200.0,10.2763,10.2837,10.2689,10.2763,53200.0
2011-03-31 13:00:00,13.96,13.96,13.95,13.96,47200.0,10.2763,10.2763,10.2689,10.2763,47200.0
2011-03-31 13:30:00,13.96,13.96,13.95,13.95,18400.0,10.2763,10.2763,10.2689,10.2689,18400.0
2011-03-31 14:00:00,13.95,13.96,13.93,13.93,71800.0,10.2689,10.2763,10.2542,10.2542,71800.0
2011-03-31 14:30:00,13.94,13.94,13.93,13.93,111000.0,10.2616,10.2616,10.2542,10.2542,111000.0
2011-03-31 15:00:00,13.93,13.93,13.91,13.93,121400.0,10.2542,10.2542,10.2395,10.2542,121400.0
2011-03-31 15:30:00,13.93,13.96,13.91,13.94,454400.0,10.2542,10.2763,10.2395,10.2616,454400.0
2011-04-01 09:30:00,13.95,14.05,13.93,14.04,127800.0,10.2689,10.3425,10.2542,10.3352,127800.0
2011-04-01 10:00:00,14.05,14.07,14.04,14.06,94200.0,10.3425,10.3573,10.3352,10.3499,94200.0
2011-04-01 10:30:00,14.06,14.09,14.06,14.09,60800.0,10.3499,10.372,10.3499,10.372,60800.0
2011-04-01 11:00:00,14.08,14.12,14.08,14.12,94800.0,10.3646,10.3941,10.3646,10.3941,94800.0
2011-04-01 11:30:00,14.12,14.13,14.11,14.12,81200.0,10.3941,10.4014,10.3867,10.3941,81200.0
2011-04-01 12:00:00,14.12,14.13,14.09,14.09,82000.0,10.3941,10.4014,10.372,10.372,82000.0
2011-04-01 12:30:00,14.09,14.11,14.09,14.1,50200.0,10.372,10.3867,10.372,10.3793,50200.0
2011-04-01 13:00:00,14.1,14.12,14.1,14.11,57400.0,10.3793,10.3941,10.3793,10.3867,57400.0
2011-04-01 13:30:00,14.11,14.13,14.11,14.12,75800.0,10.3867,10.4014,10.3867,10.3941,75800.0
2011-04-01 14:00:00,14.12,14.13,14.12,14.12,83800.0,10.3941,10.4014,10.3941,10.3941,83800.0
2011-04-01 14:30:00,14.12,14.13,14.12,14.12,111000.0,10.3941,10.4014,10.3941,10.3941,111000.0
2011-04-01 15:00:00,14.12,14.13,14.11,14.12,167400.0,10.3941,10.4014,10.3867,10.3941,167400.0
2011-04-01 15:30:00,14.12,14.13,14.11,14.12,262800.0,10.3941,10.4014,10.3867,10.3941,262800.0
2011-04-04 09:30:00,14.13,14.13,13.96,14.02,224800.0,10.4014,10.4014,10.2763,10.3205,224800.0
2011-04-04 10:00:00,14.02,14.04,14.01,14.02,80600.0,10.3205,10.3352,10.3131,10.3205,80600.0
2011-04-04 10:30:00,14.02,14.04,14.01,14.04,72400.0,10.3205,10.3352,10.3131,10.3352,72400.0
2011-04-04 11:00:00,14.04,14.05,14.03,14.05,77000.0,10.3352,10.3425,10.3278,10.3425,77000.0
2011-04-04 11:30:00,14.05,14.05,14.02,14.04,80600.0,10.3425,10.3425,10.3205,10.3352,80600.0
2011-04-04 12:00:00,14.04,14.05,14.01,14.03,174200.0,10.3352,10.3425,10.3131,10.3278,174200.0
2011-04-04 12:30:00,14.03,14.04,14.01,14.04,83600.0,10.3278,10.3352,10.3131,10.3352,83600.0
2011-04-04 13:00:00,14.04,14.04,14.03,14.04,55600.0,10.3352,10.3352,10.3278,10.3352,55600.0
2011-04-04 13:30:00,14.04,14.04,14.01,14.03,135400.0,10.3352,10.3352,10.3131,10.3278,135400.0
2011-04-04 14:00:00,14.03,14.04,14.02,14.04,86400.0,10.3278,10.3352,10.3205,10.3352,86400.0
2011-04-04 14:30:00,14.03,14.04,13.99,13.99,103600.0,10.3278,10.3352,10.2984,10.2984,103600.0
2011-04-04 15:00:00,14.0,14.01,13.99,14.01,163000.0,10.3057,10.3131,10.2984,10.3131,163000.0
2011-04-04 15:30:00,14.01,14.04,14.01,14.04,204200.0,10.3131,10.3352,10.3131,10.3352,204200.0
2011-04-05 09:30:00,14.01,14.09,13.97,13.99,164200.0,10.3131,10.372,10.2837,10.2984,164200.0
2011-04-05 10:00:00,13.99,14.0,13.96,13.96,150200.0,10.2984,10.3057,10.2763,10.2763,150200.0
2011-04-05 10:30:00,13.96,14.01,13.95,13.98,69600.0,10.2763,10.3131,10.2689,10.291,69600.0
2011-04-05 11:00:00,13.99,14.01,13.97,14.0,75200.0,10.2984,10.3131,10.2837,10.3057,75200.0
2011-04-05 11:30:00,14.0,14.02,13.99,14.02,63200.0,10.3057,10.3205,10.2984,10.3205,63200.0
2011-04-05 12:00:00,14.02,14.05,14.02,14.04,41600.0,10.3205,10.3425,10.3205,10.3352,41600.0
2011-04-05 12:30:00,14.04,14.05,14.04,14.04,38400.0,10.3352,10.3425,10.3352,10.3352,38400.0
2011-04-05 13:00:00,14.04,14.05,14.04,14.05,42600.0,10.3352,10.3425,10.3352,10.3425,42600.0
2011-04-05 13:30:00,14.05,14.06,14.04,14.04,55800.0,10.3425,10.3499,10.3352,10.3352,55800.0
2011-04-05 14:00:00,14.04,14.05,14.01,14.01,110000.0,10.3352,10.3425,10.3131,10.3131,110000.0
2011-04-05 14:30:00,14.02,14.03,14.0,14.02,93000.0,10.3205,10.3278,10.3057,10.3205,93000.0
2011-04-05 15:00:00,14.02,14.02,14.0,14.02,77800.0,10.3205,10.3205,10.3057,10.3205,77800.0
2011-04-05 15:30:00,14.02,14.03,13.99,14.0,289600.0,10.3205,10.3278,10.2984,10.3057,289600.0
2011-04-06 09:30:00,14.03,14.06,13.96,13.97,127600.0,10.3278,10.3499,10.2763,10.2837,127600.0
2011-04-06 10:00:00,13.97,14.01,13.96,13.99,111200.0,10.2837,10.3131,10.2763,10.2984,111200.0
2011-04-06 10:30:00,14.0,14.04,13.99,14.04,48400.0,10.3057,10.3352,10.2984,10.3352,48400.0
2011-04-06 11:00:00,14.04,14.05,14.02,14.02,53000.0,10.3352,10.3425,10.3205,10.3205,53000.0
2011-04-06 11:30:00,14.02,14.07,13.97,14.0,287600.0,10.3205,10.3573,10.2837,10.3057,287600.0
2011-04-06 12:00:00,13.99,14.02,13.98,14.01,224400.0,10.2984,10.3205,10.291,10.3131,224400.0
2011-04-06 12:30:00,14.01,14.02,13.97,13.97,88200.0,10.3131,10.3205,10.2837,10.2837,88200.0
2011-04-06 13:00:00,13.97,13.99,13.95,13.99,64400.0,10.2837,10.2984,10.2689,10.2984,64400.0
2011-04-06 13:30:00,13.99,14.01,13.97,14.0,44400.0,10.2984,10.3131,10.2837,10.3057,44400.0
2011-04-06 14:00:00,14.0,14.01,13.99,14.0,52400.0,10.3057,10.3131,10.2984,10.3057,52400.0
2011-04-06 14:30:00,14.0,14.0,13.99,13.99,123200.0,10.3057,10.3057,10.2984,10.2984,123200.0
2011-04-06 15:00:00,13.99,13.99,13.95,13.95,138400.0,10.2984,10.2984,10.2689,10.2689,138400.0
2011-04-06 15:30:00,13.95,13.98,13.95,13.98,232000.0,10.2689,10.291,10.2689,10.291,232000.0
2011-04-07 09:30:00,13.96,13.99,13.93,13.97,82800.0,10.2763,10.2984,10.2542,10.2837,82800.0
2011-04-07 10:00:00,13.97,13.97,13.92,13.92,93600.0,10.2837,10.2837,10.2468,10.2468,93600.0
2011-04-07 10:30:00,13.92,13.93,13.87,13.92,130000.0,10.2468,10.2542,10.21,10.2468,130000.0
2011-04-07 11:00:00,13.92,13.92,13.85,13.86,230400.0,10.2468,10.2468,10.1953,10.2027,230400.0
2011-04-07 11:30:00,13.85,13.88,13.85,13.88,86800.0,10.1953,10.2174,10.1953,10.2174,86800.0
2011-04-07 12:00:00,13.88,13.88,13.87,13.88,28000.0,10.2174,10.2174,10.21,10.2174,28000.0
2011-04-07 12:30:00,13.88,13.92,13.88,13.92,35600.0,10.2174,10.2468,10.2174,10.2468,35600.0
2011-04-07 13:00:00,13.92,13.92,13.87,13.87,53400.0,10.2468,10.2468,10.21,10.21,53400.0
2011-04-07 13:30:00,13.87,13.88,13.86,13.87,65800.0,10.21,10.2174,10.2027,10.21,65800.0
2011-04-07 14:00:00,13.87,13.88,13.86,13.86,69400.0,10.21,10.2174,10.2027,10.2027,69400.0
2011-04-07 14:30:00,13.86,13.87,13.84,13.85,179400.0,10.2027,10.21,10.188,10.1953,179400.0
2011-04-07 15:00:00,13.85,13.88,13.81,13.87,205800.0,10.1953,10.2174,10.1659,10.21,205800.0
2011-04-07 15:30:00,13.87,13.93,13.87,13.93,301600.0,10.21,10.2542,10.21,10.2542,301600.0
2011-04-08 09:30:00,13.93,13.95,13.88,13.9,109000.0,10.2542,10.2689,10.2174,10.2321,109000.0
2011-04-08 10:00:00,13.9,13.96,13.9,13.95,72600.0,10.2321,10.2763,10.2321,10.2689,72600.0
2011-04-08 10:30:00,13.95,13.96,13.93,13.93,42400.0,10.2689,10.2763,10.2542,10.2542,42400.0
2011-04-08 11:00:00,13.92,13.93,13.9,13.9,41000.0,10.2468,10.2542,10.2321,10.2321,41000.0
2011-04-08 11:30:00,13.9,13.92,13.88,13.9,87200.0,10.2321,10.2468,10.2174,10.2321,87200.0
2011-04-08 12:00:00,13.9,13.91,13.9,13.9,46400.0,10.2321,10.2395,10.2321,10.2321,46400.0
2011-04-08 12:30:00,13.9,13.9,13.88,13.88,34800.0,10.2321,10.2321,10.2174,10.2174,34800.0
2011-04-08 13:00:00,13.88,13.88,13.86,13.86,57000.0,10.2174,10.2174,10.2027,10.2027,57000.0
2011-04-08 13:30:00,13.86,13.88,13.86,13.87,81800.0,10.2027,10.2174,10.2027,10.21,81800.0
2011-04-08 14:00:00,13.87,13.87,13.86,13.87,81600.0,10.21,10.21,10.2027,10.21,81600.0
2011-04-08 14:30:00,13.87,13.87,13.79,13.81,194000.0,10.21,10.21,10.1512,10.1659,194000.0
2011-04-08 15:00:00,13.81,13.82,13.8,13.81,99400.0,10.1659,10.1732,10.1585,10.1659,99400.0
2011-04-08 15:30:00,13.82,13.87,13.81,13.86,308000.0,10.1732,10.21,10.1659,10.2027,308000.0
2011-04-11 09:30:00,13.87,13.9,13.83,13.9,104000.0,10.21,10.2321,10.1806,10.2321,104000.0
2011-04-11 10:00:00,13.89,13.94,13.88,13.92,53200.0,10.2248,10.2616,10.2174,10.2468,53200.0
2011-04-11 10:30:00,13.91,13.93,13.91,13.92,67600.0,10.2395,10.2542,10.2395,10.2468,67600.0
2011-04-11 11:00:00,13.92,13.93,13.9,13.92,47600.0,10.2468,10.2542,10.2321,10.2468,47600.0
2011-04-11 11:30:00,13.92,13.92,13.91,13.92,19600.0,10.2468,10.2468,10.2395,10.2468,19600.0
2011-04-11 12:00:00,13.92,13.92,13.88,13.89,82200.0,10.2468,10.2468,10.2174,10.2248,82200.0
2011-04-11 12:30:00,13.89,13.89,13.84,13.84,120400.0,10.2248,10.2248,10.188,10.188,120400.0
2011-04-11 13:00:00,13.84,13.85,13.82,13.84,97600.0,10.188,10.1953,10.1732,10.188,97600.0
2011-04-11 13:30:00,13.84,13.84,13.82,13.83,65400.0,10.188,10.188,10.1732,10.1806,65400.0
2011-04-11 14:00:00,13.82,13.83,13.81,13.83,79400.0,10.1732,10.1806,10.1659,10.1806,79400.0
2011-04-11 14:30:00,13.83,13.84,13.81,13.82,141800.0,10.1806,10.188,10.1659,10.1732,141800.0
2011-04-11 15:00:00,13.83,13.84,13.81,13.81,206600.0,10.1806,10.188,10.1659,10.1659,206600.0
2011-04-11 15:30:00,13.81,13.83,13.8,13.81,408600.0,10.1659,10.1806,10.1585,10.1659,408600.0
2011-04-12 09:30:00,13.77,13.81,13.75,13.78,204200.0,10.1364,10.1659,10.1217,10.1438,204200.0
2011-04-12 10:00:00,13.78,13.78,13.72,13.76,143000.0,10.1438,10.1438,10.0996,10.1291,143000.0
2011-04-12 10:30:00,13.76,13.8,13.74,13.8,79200.0,10.1291,10.1585,10.1143,10.1585,79200.0
2011-04-12 11:00:00,13.79,13.8,13.74,13.75,169400.0,10.1512,10.1585,10.1143,10.1217,169400.0
2011-04-12 11:30:00,13.75,13.79,13.74,13.79,67600.0,10.1217,10.1512,10.1143,10.1512,67600.0
2011-04-12 12:00:00,13.79,13.83,13.79,13.83,49400.0,10.1512,10.1806,10.1512,10.1806,49400.0
2011-04-12 12:30:00,13.83,13.85,13.82,13.82,41200.0,10.1806,10.1953,10.1732,10.1732,41200.0
2011-04-12 13:00:00,13.83,13.85,13.81,13.84,47200.0,10.1806,10.1953,10.1659,10.188,47200.0
2011-04-12 13:30:00,13.84,13.86,13.84,13.86,52000.0,10.188,10.2027,10.188,10.2027,52000.0
2011-04-12 14:00:00,13.85,13.87,13.85,13.87,73200.0,10.1953,10.21,10.1953,10.21,73200.0
2011-04-12 14:30:00,13.87,13.88,13.85,13.85,103000.0,10.21,10.2174,10.1953,10.1953,103000.0
2011-04-12 15:00:00,13.86,13.86,13.81,13.81,106200.0,10.2027,10.2027,10.1659,10.1659,106200.0
2011-04-12 15:30:00,13.81,13.81,13.77,13.81,407600.0,10.1659,10.1659,10.1364,10.1659,407600.0
2011-04-13 09:30:00,13.84,13.87,13.8,13.86,69000.0,10.188,10.21,10.1585,10.2027,69000.0
2011-04-13 10:00:00,13.87,13.93,13.87,13.92,137200.0,10.21,10.2542,10.21,10.2468,137200.0
2011-04-13 10:30:00,13.92,13.96,13.92,13.96,72400.0,10.2468,10.2763,10.2468,10.2763,72400.0
2011-04-13 11:00:00,13.96,13.99,13.95,13.99,85600.0,10.2763,10.2984,10.2689,10.2984,85600.0
2011-04-13 11:30:00,13.99,13.99,13.97,13.97,91200.0,10.2984,10.2984,10.2837,10.2837,91200.0
2011-04-13 12:00:00,13.97,14.04,13.97,14.04,88200.0,10.2837,10.3352,10.2837,10.3352,88200.0
2011-04-13 12:30:00,14.03,14.05,14.02,14.05,95800.0,10.3278,10.3425,10.3205,10.3425,95800.0
2011-04-13 13:00:00,14.05,14.09,14.05,14.08,120000.0,10.3425,10.372,10.3425,10.3646,120000.0
2011-04-13 13:30:00,14.08,14.12,14.08,14.1,217400.0,10.3646,10.3941,10.3646,10.3793,217400.0
2011-04-13 14:00:00,14.1,14.15,14.1,14.15,236400.0,10.3793,10.4162,10.3793,10.4162,236400.0
2011-04-13 14:30:00,14.15,14.17,14.14,14.17,144200.0,10.4162,10.4309,10.4088,10.4309,144200.0
2011-04-13 15:00:00,14.17,14.22,14.17,14.22,298800.0,10.4309,10.4677,10.4309,10.4677,298800.0
2011-04-13 15:30:00,14.21,14.24,14.19,14.21,697600.0,10.4603,10.4824,10.4456,10.4603,697600.0
2011-04-14 09:30:00,14.18,14.22,14.07,14.12,142000.0,10.4382,10.4677,10.3573,10.3941,142000.0
2011-04-14 10:00:00,14.12,14.16,14.09,14.15,70000.0,10.3941,10.4235,10.372,10.4162,70000.0
2011-04-14 10:30:00,14.15,14.17,14.12,14.13,62600.0,10.4162,10.4309,10.3941,10.4014,62600.0
2011-04-14 11:00:00,14.13,14.15,14.13,14.15,70600.0,10.4014,10.4162,10.4014,10.4162,70600.0
2011-04-14 11:30:00,14.15,14.15,14.12,14.15,75600.0,10.4162,10.4162,10.3941,10.4162,75600.0
2011-04-14 12:00:00,14.15,14.2,14.15,14.2,56600.0,10.4162,10.453,10.4162,10.453,56600.0
2011-04-14 12:30:00,14.2,14.2,14.18,14.2,57400.0,10.453,10.453,10.4382,10.453,57400.0
2011-04-14 13:00:00,14.2,14.2,14.2,14.2,33000.0,10.453,10.453,10.453,10.453,33000.0
2011-04-14 13:30:00,14.2,14.22,14.2,14.22,78400.0,10.453,10.4677,10.453,10.4677,78400.0
2011-04-14 14:00:00,14.22,14.22,14.2,14.21,87800.0,10.4677,10.4677,10.453,10.4603,87800.0
2011-04-14 14:30:00,14.21,14.22,14.2,14.21,89600.0,10.4603,10.4677,10.453,10.4603,89600.0
2011-04-14 15:00:00,14.21,14.23,14.21,14.22,103200.0,10.4603,10.475,10.4603,10.4677,103200.0
2011-04-14 15:30:00,14.22,14.22,14.2,14.2,290400.0,10.4677,10.4677,10.453,10.453,290400.0
2011-04-15 09:30:00,14.24,14.27,14.17,14.26,240400.0,10.4824,10.5045,10.4309,10.4971,240400.0
2011-04-15 10:00:00,14.27,14.3,14.25,14.27,40400.0,10.5045,10.5266,10.4898,10.5045,40400.0
2011-04-15 10:30:00,14.27,14.29,14.21,14.26,45200.0,10.5045,10.5192,10.4603,10.4971,45200.0
2011-04-15 11:00:00,14.26,14.33,14.24,14.32,84200.0,10.4971,10.5487,10.4824,10.5413,84200.0
2011-04-15 11:30:00,14.31,14.35,14.31,14.35,102200.0,10.5339,10.5634,10.5339,10.5634,102200.0
2011-04-15 12:00:00,14.36,14.38,14.35,14.36,136200.0,10.5707,10.5855,10.5634,10.5707,136200.0
2011-04-15 12:30:00,14.36,14.37,14.35,14.35,38400.0,10.5707,10.5781,10.5634,10.5634,38400.0
2011-04-15 13:00:00,14.36,14.36,14.32,14.32,70600.0,10.5707,10.5707,10.5413,10.5413,70600.0
2011-04-15 13:30:00,14.33,14.34,14.32,14.32,36800.0,10.5487,10.556,10.5413,10.5413,36800.0
2011-04-15 14:00:00,14.32,14.33,14.32,14.33,48400.0,10.5413,10.5487,10.5413,10.5487,48400.0
2011-04-15 14:30:00,14.33,14.33,14.32,14.33,60800.0,10.5487,10.5487,10.5413,10.5487,60800.0
2011-04-15 15:00:00,14.33,14.33,14.3,14.31,119000.0,10.5487,10.5487,10.5266,10.5339,119000.0
2011-04-15 15:30:00,14.31,14.32,14.27,14.3,326600.0,10.5339,10.5413,10.5045,10.5266,326600.0
2011-04-18 09:30:00,14.22,14.22,14.14,14.21,164800.0,10.4677,10.4677,10.4088,10.4603,164800.0
2011-04-18 10:00:00,14.2,14.26,14.15,14.22,78200.0,10.453,10.4971,10.4162,10.4677,78200.0
2011-04-18 10:30:00,14.24,14.24,14.16,14.18,58000.0,10.4824,10.4824,10.4235,10.4382,58000.0
2011-04-18 11:00:00,14.18,14.2,14.15,14.17,67400.0,10.4382,10.453,10.4162,10.4309,67400.0
2011-04-18 11:30:00,14.17,14.17,14.13,14.15,60400.0,10.4309,10.4309,10.4014,10.4162,60400.0
2011-04-18 12:00:00,14.15,14.17,14.14,14.17,43200.0,10.4162,10.4309,10.4088,10.4309,43200.0
2011-04-18 12:30:00,14.16,14.17,14.12,14.13,55600.0,10.4235,10.4309,10.3941,10.4014,55600.0
2011-04-18 13:00:00,14.13,14.13,14.1,14.11,82200.0,10.4014,10.4014,10.3793,10.3867,82200.0
2011-04-18 13:30:00,14.11,14.12,14.1,14.11,105200.0,10.3867,10.3941,10.3793,10.3867,105200.0
2011-04-18 14:00:00,14.11,14.13,14.1,14.13,104400.0,10.3867,10.4014,10.3793,10.4014,104400.0
2011-04-18 14:30:00,14.13,14.14,14.13,14.13,209000.0,10.4014,10.4088,10.4014,10.4014,209000.0
2011-04-18 15:00:00,14.13,14.17,14.13,14.17,128800.0,10.4014,10.4309,10.4014,10.4309,128800.0
2011-04-18 15:30:00,14.17,14.18,14.13,14.13,294000.0,10.4309,10.4382,10.4014,10.4014,294000.0
2011-04-19 09:30:00,14.13,14.18,14.13,14.18,169600.0,10.4483,10.4852,10.4483,10.4852,169600.0
2011-04-19 10:00:00,14.17,14.18,14.1,14.11,115800.0,10.4779,10.4852,10.4261,10.4335,115800.0
2011-04-19 10:30:00,14.1,14.11,14.02,14.02,94200.0,10.4261,10.4335,10.3669,10.3669,94200.0
2011-04-19 11:00:00,14.02,14.03,13.99,14.01,86800.0,10.3669,10.3743,10.3448,10.3595,86800.0
2011-04-19 11:30:00,14.01,14.03,13.99,13.99,99000.0,10.3595,10.3743,10.3448,10.3448,99000.0
2011-04-19 12:00:00,13.99,14.07,13.99,14.07,78000.0,10.3448,10.4039,10.3448,10.4039,78000.0
2011-04-19 12:30:00,14.06,14.1,14.06,14.1,57200.0,10.3965,10.4261,10.3965,10.4261,57200.0
2011-04-19 13:00:00,14.1,14.13,14.1,14.12,53400.0,10.4261,10.4483,10.4261,10.4409,53400.0
2011-04-19 13:30:00,14.12,14.15,14.12,14.15,37000.0,10.4409,10.4631,10.4409,10.4631,37000.0
2011-04-19 14:00:00,14.15,14.15,14.14,14.14,22600.0,10.4631,10.4631,10.4557,10.4557,22600.0
2011-04-19 14:30:00,14.14,14.15,14.13,14.15,81200.0,10.4557,10.4631,10.4483,10.4631,81200.0
2011-04-19 15:00:00,14.14,14.17,14.14,14.15,159400.0,10.4557,10.4779,10.4557,10.4631,159400.0
2011-04-19 15:30:00,14.15,14.17,14.15,14.17,235600.0,10.4631,10.4779,10.4631,10.4779,235600.0
2011-04-20 09:30:00,14.26,14.33,14.24,14.29,135800.0,10.5444,10.5962,10.5296,10.5666,135800.0
2011-04-20 10:00:00,14.29,14.3,14.26,14.28,59600.0,10.5666,10.574,10.5444,10.5592,59600.0
2011-04-20 10:30:00,14.27,14.29,14.24,14.24,39000.0,10.5518,10.5666,10.5296,10.5296,39000.0
2011-04-20 11:00:00,14.24,14.24,14.18,14.19,61200.0,10.5296,10.5296,10.4852,10.4926,61200.0
2011-04-20 11:30:00,14.19,14.2,14.18,14.19,58800.0,10.4926,10.5,10.4852,10.4926,58800.0
2011-04-20 12:00:00,14.19,14.22,14.19,14.21,45600.0,10.4926,10.5148,10.4926,10.5074,45600.0
2011-04-20 12:30:00,14.22,14.22,14.19,14.2,48200.0,10.5148,10.5148,10.4926,10.5,48200.0
2011-04-20 13:00:00,14.2,14.21,14.18,14.21,66800.0,10.5,10.5074,10.4852,10.5074,66800.0
2011-04-20 13:30:00,14.21,14.22,14.19,14.22,34800.0,10.5074,10.5148,10.4926,10.5148,34800.0
2011-04-20 14:00:00,14.22,14.24,14.21,14.21,112400.0,10.5148,10.5296,10.5074,10.5074,112400.0
2011-04-20 14:30:00,14.21,14.22,14.2,14.2,95400.0,10.5074,10.5148,10.5,10.5,95400.0
2011-04-20 15:00:00,14.2,14.22,14.2,14.22,87600.0,10.5,10.5148,10.5,10.5148,87600.0
2011-04-20 15:30:00,14.22,14.23,14.21,14.22,219600.0,10.5148,10.5222,10.5074,10.5148,219600.0
2011-04-21 09:30:00,14.28,14.31,14.23,14.31,46000.0,10.5592,10.5814,10.5222,10.5814,46000.0
2011-04-21 10:00:00,14.3,14.31,14.26,14.28,28600.0,10.574,10.5814,10.5444,10.5592,28600.0
2011-04-21 10:30:00,14.28,14.28,14.26,14.26,19400.0,10.5592,10.5592,10.5444,10.5444,19400.0
2011-04-21 11:00:00,14.26,14.26,14.22,14.24,25000.0,10.5444,10.5444,10.5148,10.5296,25000.0
2011-04-21 11:30:00,14.24,14.24,14.22,14.22,24000.0,10.5296,10.5296,10.5148,10.5148,24000.0
2011-04-21 12:00:00,14.22,14.24,14.22,14.24,16200.0,10.5148,10.5296,10.5148,10.5296,16200.0
2011-04-21 12:30:00,14.24,14.24,14.22,14.23,16800.0,10.5296,10.5296,10.5148,10.5222,16800.0
2011-04-21 13:00:00,14.23,14.24,14.22,14.22,9600.0,10.5222,10.5296,10.5148,10.5148,9600.0
2011-04-21 13:30:00,14.22,14.24,14.22,14.24,22400.0,10.5148,10.5296,10.5148,10.5296,22400.0
2011-04-21 14:00:00,14.24,14.24,14.23,14.24,43400.0,10.5296,10.5296,10.5222,10.5296,43400.0
2011-04-21 14:30:00,14.24,14.24,14.22,14.22,41600.0,10.5296,10.5296,10.5148,10.5148,41600.0
2011-04-21 15:00:00,14.22,14.22,14.21,14.21,59200.0,10.5148,10.5148,10.5074,10.5074,59200.0
2011-04-21 15:30:00,14.21,14.22,14.19,14.22,177200.0,10.5074,10.5148,10.4926,10.5148,177200.0
2011-04-25 09:30:00,14.19,14.22,14.12,14.13,76400.0,10.4926,10.5148,10.4409,10.4483,76400.0
2011-04-25 10:00:00,14.13,14.16,14.12,14.13,77400.0,10.4483,10.4705,10.4409,10.4483,77400.0
2011-04-25 10:30:00,14.13,14.15,14.13,14.13,66800.0,10.4483,10.4631,10.4483,10.4483,66800.0
2011-04-25 11:00:00,14.13,14.13,14.1,14.12,77000.0,10.4483,10.4483,10.4261,10.4409,77000.0
2011-04-25 11:30:00,14.12,14.17,14.12,14.17,48000.0,10.4409,10.4779,10.4409,10.4779,48000.0
2011-04-25 12:00:00,14.17,14.18,14.17,14.18,44200.0,10.4779,10.4852,10.4779,10.4852,44200.0
2011-04-25 12:30:00,14.18,14.18,14.18,14.18,27800.0,10.4852,10.4852,10.4852,10.4852,27800.0
2011-04-25 13:00:00,14.18,14.19,14.17,14.18,30600.0,10.4852,10.4926,10.4779,10.4852,30600.0
2011-04-25 13:30:00,14.18,14.19,14.18,14.19,27000.0,10.4852,10.4926,10.4852,10.4926,27000.0
2011-04-25 14:00:00,14.19,14.19,14.17,14.17,35200.0,10.4926,10.4926,10.4779,10.4779,35200.0
2011-04-25 14:30:00,14.18,14.18,14.17,14.17,38400.0,10.4852,10.4852,10.4779,10.4779,38400.0
2011-04-25 15:00:00,14.18,14.18,14.17,14.17,58800.0,10.4852,10.4852,10.4779,10.4779,58800.0
2011-04-25 15:30:00,14.17,14.17,14.16,14.17,120200.0,10.4779,10.4779,10.4705,10.4779,120200.0
2011-04-26 09:30:00,14.22,14.31,14.22,14.29,68000.0,10.5148,10.5814,10.5148,10.5666,68000.0
2011-04-26 10:00:00,14.29,14.34,14.28,14.33,53800.0,10.5666,10.6036,10.5592,10.5962,53800.0
2011-04-26 10:30:00,14.33,14.37,14.32,14.36,43000.0,10.5962,10.6257,10.5888,10.6183,43000.0
2011-04-26 11:00:00,14.36,14.38,14.34,14.38,33000.0,10.6183,10.6331,10.6036,10.6331,33000.0
2011-04-26 11:30:00,14.38,14.4,14.38,14.39,47000.0,10.6331,10.6479,10.6331,10.6405,47000.0
2011-04-26 12:00:00,14.38,14.39,14.37,14.37,24200.0,10.6331,10.6405,10.6257,10.6257,24200.0
2011-04-26 12:30:00,14.37,14.37,14.35,14.36,34800.0,10.6257,10.6257,10.611,10.6183,34800.0
2011-04-26 13:00:00,14.37,14.38,14.36,14.37,26000.0,10.6257,10.6331,10.6183,10.6257,26000.0
2011-04-26 13:30:00,14.37,14.39,14.35,14.38,55600.0,10.6257,10.6405,10.611,10.6331,55600.0
2011-04-26 14:00:00,14.38,14.4,14.38,14.4,50400.0,10.6331,10.6479,10.6331,10.6479,50400.0
2011-04-26 14:30:00,14.4,14.4,14.38,14.38,54000.0,10.6479,10.6479,10.6331,10.6331,54000.0
2011-04-26 15:00:00,14.38,14.38,14.36,14.36,71000.0,10.6331,10.6331,10.6183,10.6183,71000.0
2011-04-26 15:30:00,14.36,14.38,14.34,14.38,238200.0,10.6183,10.6331,10.6036,10.6331,238200.0
2011-04-27 09:30:00,14.38,14.47,14.37,14.47,104800.0,10.6331,10.6997,10.6257,10.6997,104800.0
2011-04-27 10:00:00,14.47,14.48,14.45,14.47,76600.0,10.6997,10.7071,10.6849,10.6997,76600.0
2011-04-27 10:30:00,14.47,14.49,14.46,14.47,72200.0,10.6997,10.7145,10.6923,10.6997,72200.0
2011-04-27 11:00:00,14.47,14.49,14.46,14.46,81200.0,10.6997,10.7145,10.6923,10.6923,81200.0
2011-04-27 11:30:00,14.45,14.47,14.44,14.45,92800.0,10.6849,10.6997,10.6775,10.6849,92800.0
2011-04-27 12:00:00,14.45,14.47,14.44,14.46,68200.0,10.6849,10.6997,10.6775,10.6923,68200.0
2011-04-27 12:30:00,14.46,14.49,14.45,14.47,64600.0,10.6923,10.7145,10.6849,10.6997,64600.0
2011-04-27 13:00:00,14.47,14.47,14.45,14.46,42000.0,10.6997,10.6997,10.6849,10.6923,42000.0
2011-04-27 13:30:00,14.46,14.46,14.45,14.46,27000.0,10.6923,10.6923,10.6849,10.6923,27000.0
2011-04-27 14:00:00,14.46,14.47,14.45,14.47,92200.0,10.6923,10.6997,10.6849,10.6997,92200.0
2011-04-27 14:30:00,14.47,14.47,14.45,14.46,65400.0,10.6997,10.6997,10.6849,10.6923,65400.0
2011-04-27 15:00:00,14.47,14.48,14.45,14.48,97200.0,10.6997,10.7071,10.6849,10.7071,97200.0
2011-04-27 15:30:00,14.47,14.51,14.47,14.49,229600.0,10.6997,10.7293,10.6997,10.7145,229600.0
2011-04-28 09:30:00,14.49,14.54,14.47,14.53,83600.0,10.7145,10.7514,10.6997,10.7441,83600.0
2011-04-28 10:00:00,14.53,14.54,14.51,14.54,48400.0,10.7441,10.7514,10.7293,10.7514,48400.0
2011-04-28 10:30:00,14.54,14.56,14.53,14.55,33000.0,10.7514,10.7662,10.7441,10.7588,33000.0
2011-04-28 11:00:00,14.55,14.56,14.55,14.55,46200.0,10.7588,10.7662,10.7588,10.7588,46200.0
2011-04-28 11:30:00,14.55,14.56,14.54,14.56,25800.0,10.7588,10.7662,10.7514,10.7662,25800.0
2011-04-28 12:00:00,14.56,14.57,14.55,14.57,39800.0,10.7662,10.7736,10.7588,10.7736,39800.0
2011-04-28 12:30:00,14.57,14.57,14.56,14.56,36400.0,10.7736,10.7736,10.7662,10.7662,36400.0
2011-04-28 13:00:00,14.57,14.57,14.56,14.56,44600.0,10.7736,10.7736,10.7662,10.7662,44600.0
2011-04-28 13:30:00,14.57,14.57,14.56,14.57,33800.0,10.7736,10.7736,10.7662,10.7736,33800.0
2011-04-28 14:00:00,14.56,14.57,14.56,14.57,38200.0,10.7662,10.7736,10.7662,10.7736,38200.0
2011-04-28 14:30:00,14.57,14.57,14.56,14.57,53800.0,10.7736,10.7736,10.7662,10.7736,53800.0
2011-04-28 15:00:00,14.57,14.57,14.56,14.57,119600.0,10.7736,10.7736,10.7662,10.7736,119600.0
2011-04-28 15:30:00,14.57,14.63,14.56,14.62,506600.0,10.7736,10.818,10.7662,10.8106,506600.0
2011-04-29 09:30:00,14.63,14.67,14.6,14.65,91400.0,10.818,10.8476,10.7958,10.8328,91400.0
2011-04-29 10:00:00,14.65,14.68,14.64,14.66,48800.0,10.8328,10.855,10.8254,10.8402,48800.0
2011-04-29 10:30:00,14.66,14.69,14.65,14.69,28600.0,10.8402,10.8624,10.8328,10.8624,28600.0
2011-04-29 11:00:00,14.69,14.73,14.69,14.72,103800.0,10.8624,10.8919,10.8624,10.8845,103800.0
2011-04-29 11:30:00,14.72,14.74,14.69,14.69,90200.0,10.8845,10.8993,10.8624,10.8624,90200.0
2011-04-29 12:00:00,14.69,14.72,14.69,14.72,47600.0,10.8624,10.8845,10.8624,10.8845,47600.0
2011-04-29 12:30:00,14.72,14.72,14.71,14.72,36400.0,10.8845,10.8845,10.8772,10.8845,36400.0
2011-04-29 13:00:00,14.72,14.72,14.72,14.72,43600.0,10.8845,10.8845,10.8845,10.8845,43600.0
2011-04-29 13:30:00,14.72,14.74,14.72,14.73,25800.0,10.8845,10.8993,10.8845,10.8919,25800.0
2011-04-29 14:00:00,14.73,14.73,14.72,14.72,45600.0,10.8919,10.8919,10.8845,10.8845,45600.0
2011-04-29 14:30:00,14.72,14.74,14.72,14.74,61600.0,10.8845,10.8993,10.8845,10.8993,61600.0
2011-04-29 15:00:00,14.74,14.74,14.7,14.7,110400.0,10.8993,10.8993,10.8698,10.8698,110400.0
2011-04-29 15:30:00,14.7,14.72,14.68,14.7,230800.0,10.8698,10.8845,10.855,10.8698,230800.0
2011-05-02 09:30:00,14.74,14.74,14.71,14.72,76000.0,10.8993,10.8993,10.8772,10.8845,76000.0
2011-05-02 10:00:00,14.72,14.72,14.7,14.72,29200.0,10.8845,10.8845,10.8698,10.8845,29200.0
2011-05-02 10:30:00,14.72,14.74,14.72,14.74,36000.0,10.8845,10.8993,10.8845,10.8993,36000.0
2011-05-02 11:00:00,14.74,14.74,14.72,14.72,66200.0,10.8993,10.8993,10.8845,10.8845,66200.0
2011-05-02 11:30:00,14.72,14.72,14.69,14.7,66800.0,10.8845,10.8845,10.8624,10.8698,66800.0
2011-05-02 12:00:00,14.7,14.71,14.68,14.69,74200.0,10.8698,10.8772,10.855,10.8624,74200.0
2011-05-02 12:30:00,14.69,14.69,14.67,14.68,53400.0,10.8624,10.8624,10.8476,10.855,53400.0
2011-05-02 13:00:00,14.68,14.68,14.66,14.66,45600.0,10.855,10.855,10.8402,10.8402,45600.0
2011-05-02 13:30:00,14.66,14.68,14.66,14.68,29400.0,10.8402,10.855,10.8402,10.855,29400.0
2011-05-02 14:00:00,14.68,14.7,14.68,14.69,64400.0,10.855,10.8698,10.855,10.8624,64400.0
2011-05-02 14:30:00,14.68,14.69,14.66,14.66,61400.0,10.855,10.8624,10.8402,10.8402,61400.0
2011-05-02 15:00:00,14.66,14.67,14.65,14.65,357200.0,10.8402,10.8476,10.8328,10.8328,357200.0
2011-05-02 15:30:00,14.65,14.7,14.65,14.69,290800.0,10.8328,10.8698,10.8328,10.8624,290800.0
2011-05-03 09:30:00,14.65,14.67,14.63,14.65,60800.0,10.8328,10.8476,10.818,10.8328,60800.0
2011-05-03 10:00:00,14.65,14.66,14.58,14.61,138000.0,10.8328,10.8402,10.781,10.8032,138000.0
2011-05-03 10:30:00,14.62,14.66,14.61,14.63,61600.0,10.8106,10.8402,10.8032,10.818,61600.0
2011-05-03 11:00:00,14.63,14.7,14.63,14.68,42200.0,10.818,10.8698,10.818,10.855,42200.0
2011-05-03 11:30:00,14.68,14.7,14.63,14.63,160600.0,10.855,10.8698,10.818,10.818,160600.0
2011-05-03 12:00:00,14.63,14.68,14.63,14.68,59800.0,10.818,10.855,10.818,10.855,59800.0
2011-05-03 12:30:00,14.68,14.69,14.67,14.68,42200.0,10.855,10.8624,10.8476,10.855,42200.0
2011-05-03 13:00:00,14.68,14.69,14.66,14.66,47800.0,10.855,10.8624,10.8402,10.8402,47800.0
2011-05-03 13:30:00,14.66,14.68,14.65,14.68,98200.0,10.8402,10.855,10.8328,10.855,98200.0
2011-05-03 14:00:00,14.68,14.68,14.64,14.66,95600.0,10.855,10.855,10.8254,10.8402,95600.0
2011-05-03 14:30:00,14.67,14.67,14.63,14.63,121400.0,10.8476,10.8476,10.818,10.818,121400.0
2011-05-03 15:00:00,14.63,14.66,14.62,14.66,116200.0,10.818,10.8402,10.8106,10.8402,116200.0
2011-05-03 15:30:00,14.66,14.7,14.65,14.69,166000.0,10.8402,10.8698,10.8328,10.8624,166000.0
2011-05-04 09:30:00,14.63,14.75,14.63,14.71,83600.0,10.818,10.9067,10.818,10.8772,83600.0
2011-05-04 10:00:00,14.71,14.71,14.63,14.63,84800.0,10.8772,10.8772,10.818,10.818,84800.0
2011-05-04 10:30:00,14.63,14.65,14.59,14.63,41400.0,10.818,10.8328,10.7884,10.818,41400.0
2011-05-04 11:00:00,14.63,14.65,14.6,14.61,81600.0,10.818,10.8328,10.7958,10.8032,81600.0
2011-05-04 11:30:00,14.61,14.63,14.6,14.61,43400.0,10.8032,10.818,10.7958,10.8032,43400.0
2011-05-04 12:00:00,14.61,14.61,14.58,14.58,22800.0,10.8032,10.8032,10.781,10.781,22800.0
2011-05-04 12:30:00,14.59,14.6,14.58,14.59,40600.0,10.7884,10.7958,10.781,10.7884,40600.0
2011-05-04 13:00:00,14.59,14.61,14.58,14.59,88000.0,10.7884,10.8032,10.781,10.7884,88000.0
2011-05-04 13:30:00,14.59,14.61,14.58,14.59,37400.0,10.7884,10.8032,10.781,10.7884,37400.0
2011-05-04 14:00:00,14.59,14.62,14.58,14.6,71400.0,10.7884,10.8106,10.781,10.7958,71400.0
2011-05-04 14:30:00,14.6,14.62,14.58,14.59,53000.0,10.7958,10.8106,10.781,10.7884,53000.0
2011-05-04 15:00:00,14.59,14.6,14.56,14.57,67000.0,10.7884,10.7958,10.7662,10.7736,67000.0
2011-05-04 15:30:00,14.58,14.58,14.55,14.56,224400.0,10.781,10.781,10.7588,10.7662,224400.0
2011-05-05 09:30:00,14.55,14.57,14.4,14.46,174000.0,10.7588,10.7736,10.6479,10.6923,174000.0
2011-05-05 10:00:00,14.46,14.49,14.4,14.47,202200.0,10.6923,10.7145,10.6479,10.6997,202200.0
2011-05-05 10:30:00,14.47,14.5,14.44,14.49,55000.0,10.6997,10.7219,10.6775,10.7145,55000.0
2011-05-05 11:00:00,14.48,14.49,14.44,14.46,133000.0,10.7071,10.7145,10.6775,10.6923,133000.0
2011-05-05 11:30:00,14.46,14.51,14.45,14.5,60000.0,10.6923,10.7293,10.6849,10.7219,60000.0
2011-05-05 12:00:00,14.5,14.51,14.49,14.51,78200.0,10.7219,10.7293,10.7145,10.7293,78200.0
2011-05-05 12:30:00,14.51,14.51,14.48,14.48,37400.0,10.7293,10.7293,10.7071,10.7071,37400.0
2011-05-05 13:00:00,14.48,14.51,14.48,14.5,47600.0,10.7071,10.7293,10.7071,10.7219,47600.0
2011-05-05 13:30:00,14.5,14.51,14.47,14.5,96800.0,10.7219,10.7293,10.6997,10.7219,96800.0
2011-05-05 14:00:00,14.51,14.51,14.49,14.51,68400.0,10.7293,10.7293,10.7145,10.7293,68400.0
2011-05-05 14:30:00,14.51,14.51,14.46,14.47,97800.0,10.7293,10.7293,10.6923,10.6997,97800.0
2011-05-05 15:00:00,14.47,14.47,14.36,14.38,298200.0,10.6997,10.6997,10.6183,10.6331,298200.0
2011-05-05 15:30:00,14.37,14.45,14.37,14.43,360400.0,10.6257,10.6849,10.6257,10.6701,360400.0
2011-05-06 09:30:00,14.59,14.7,14.58,14.65,142200.0,10.7884,10.8698,10.781,10.8328,142200.0
2011-05-06 10:00:00,14.65,14.65,14.6,14.6,109200.0,10.8328,10.8328,10.7958,10.7958,109200.0
2011-05-06 10:30:00,14.61,14.62,14.59,14.6,38800.0,10.8032,10.8106,10.7884,10.7958,38800.0
2011-05-06 11:00:00,14.6,14.66,14.6,14.65,72600.0,10.7958,10.8402,10.7958,10.8328,72600.0
2011-05-06 11:30:00,14.65,14.65,14.63,14.63,59400.0,10.8328,10.8328,10.818,10.818,59400.0
2011-05-06 12:00:00,14.63,14.63,14.59,14.59,202600.0,10.818,10.818,10.7884,10.7884,202600.0
2011-05-06 12:30:00,14.59,14.6,14.54,14.54,106400.0,10.7884,10.7958,10.7514,10.7514,106400.0
2011-05-06 13:00:00,14.54,14.55,14.48,14.51,84000.0,10.7514,10.7588,10.7071,10.7293,84000.0
2011-05-06 13:30:00,14.51,14.53,14.51,14.53,49800.0,10.7293,10.7441,10.7293,10.7441,49800.0
2011-05-06 14:00:00,14.53,14.54,14.47,14.49,109000.0,10.7441,10.7514,10.6997,10.7145,109000.0
2011-05-06 14:30:00,14.48,14.49,14.43,14.45,119400.0,10.7071,10.7145,10.6701,10.6849,119400.0
2011-05-06 15:00:00,14.45,14.47,14.44,14.46,197400.0,10.6849,10.6997,10.6775,10.6923,197400.0
2011-05-06 15:30:00,14.46,14.51,14.46,14.49,287000.0,10.6923,10.7293,10.6923,10.7145,287000.0
2011-05-09 09:30:00,14.49,14.56,14.44,14.49,83400.0,10.7145,10.7662,10.6775,10.7145,83400.0
2011-05-09 10:00:00,14.49,14.5,14.46,14.47,109600.0,10.7145,10.7219,10.6923,10.6997,109600.0
2011-05-09 10:30:00,14.47,14.51,14.47,14.5,95800.0,10.6997,10.7293,10.6997,10.7219,95800.0
2011-05-09 11:00:00,14.49,14.51,14.49,14.49,53200.0,10.7145,10.7293,10.7145,10.7145,53200.0
2011-05-09 11:30:00,14.5,14.51,14.49,14.49,64800.0,10.7219,10.7293,10.7145,10.7145,64800.0
2011-05-09 12:00:00,14.49,14.53,14.49,14.53,89800.0,10.7145,10.7441,10.7145,10.7441,89800.0
2011-05-09 12:30:00,14.53,14.55,14.52,14.53,41400.0,10.7441,10.7588,10.7367,10.7441,41400.0
2011-05-09 13:00:00,14.54,14.54,14.49,14.49,90400.0,10.7514,10.7514,10.7145,10.7145,90400.0
2011-05-09 13:30:00,14.49,14.5,14.49,14.49,38400.0,10.7145,10.7219,10.7145,10.7145,38400.0
2011-05-09 14:00:00,14.49,14.5,14.48,14.49,91400.0,10.7145,10.7219,10.7071,10.7145,91400.0
2011-05-09 14:30:00,14.49,14.52,14.49,14.51,182200.0,10.7145,10.7367,10.7145,10.7293,182200.0
2011-05-09 15:00:00,14.5,14.52,14.49,14.51,140400.0,10.7219,10.7367,10.7145,10.7293,140400.0
2011-05-09 15:30:00,14.51,14.56,14.49,14.53,357400.0,10.7293,10.7662,10.7145,10.7441,357400.0
2011-05-10 09:30:00,14.59,14.65,14.56,14.65,40600.0,10.7884,10.8328,10.7662,10.8328,40600.0
2011-05-10 10:00:00,14.67,14.67,14.61,14.65,91200.0,10.8476,10.8476,10.8032,10.8328,91200.0
2011-05-10 10:30:00,14.64,14.65,14.61,14.62,45000.0,10.8254,10.8328,10.8032,10.8106,45000.0
2011-05-10 11:00:00,14.62,14.65,14.62,14.64,109000.0,10.8106,10.8328,10.8106,10.8254,109000.0
2011-05-10 11:30:00,14.64,14.65,14.63,14.65,52800.0,10.8254,10.8328,10.818,10.8328,52800.0
2011-05-10 12:00:00,14.65,14.65,14.62,14.62,52000.0,10.8328,10.8328,10.8106,10.8106,52000.0
2011-05-10 12:30:00,14.63,14.63,14.62,14.63,57000.0,10.818,10.818,10.8106,10.818,57000.0
2011-05-10 13:00:00,14.63,14.63,14.62,14.62,55600.0,10.818,10.818,10.8106,10.8106,55600.0
2011-05-10 13:30:00,14.63,14.63,14.62,14.62,64200.0,10.818,10.818,10.8106,10.8106,64200.0
2011-05-10 14:00:00,14.63,14.63,14.62,14.63,102400.0,10.818,10.818,10.8106,10.818,102400.0
2011-05-10 14:30:00,14.63,14.65,14.62,14.63,368200.0,10.818,10.8328,10.8106,10.818,368200.0
2011-05-10 15:00:00,14.64,14.65,14.63,14.63,112200.0,10.8254,10.8328,10.818,10.818,112200.0
2011-05-10 15:30:00,14.63,14.65,14.6,14.63,346000.0,10.818,10.8328,10.7958,10.818,346000.0
2011-05-11 09:30:00,14.61,14.67,14.6,14.61,55000.0,10.8032,10.8476,10.7958,10.8032,55000.0
2011-05-11 10:00:00,14.61,14.61,14.56,14.56,125200.0,10.8032,10.8032,10.7662,10.7662,125200.0
2011-05-11 10:30:00,14.56,14.56,14.51,14.55,70200.0,10.7662,10.7662,10.7293,10.7588,70200.0
2011-05-11 11:00:00,14.55,14.56,14.54,14.54,113600.0,10.7588,10.7662,10.7514,10.7514,113600.0
2011-05-11 11:30:00,14.55,14.55,14.53,14.53,218600.0,10.7588,10.7588,10.7441,10.7441,218600.0
2011-05-11 12:00:00,14.53,14.53,14.46,14.47,116200.0,10.7441,10.7441,10.6923,10.6997,116200.0
2011-05-11 12:30:00,14.47,14.51,14.46,14.51,97600.0,10.6997,10.7293,10.6923,10.7293,97600.0
2011-05-11 13:00:00,14.51,14.53,14.49,14.52,41400.0,10.7293,10.7441,10.7145,10.7367,41400.0
2011-05-11 13:30:00,14.52,14.52,14.49,14.51,79200.0,10.7367,10.7367,10.7145,10.7293,79200.0
2011-05-11 14:00:00,14.51,14.52,14.47,14.48,74000.0,10.7293,10.7367,10.6997,10.7071,74000.0
2011-05-11 14:30:00,14.48,14.5,14.48,14.49,64000.0,10.7071,10.7219,10.7071,10.7145,64000.0
2011-05-11 15:00:00,14.49,14.5,14.49,14.5,112600.0,10.7145,10.7219,10.7145,10.7219,112600.0
2011-05-11 15:30:00,14.5,14.51,14.47,14.49,452600.0,10.7219,10.7293,10.6997,10.7145,452600.0
2011-05-12 09:30:00,14.49,14.55,14.47,14.55,67600.0,10.7145,10.7588,10.6997,10.7588,67600.0
2011-05-12 10:00:00,14.55,14.61,14.54,14.59,123600.0,10.7588,10.8032,10.7514,10.7884,123600.0
2011-05-12 10:30:00,14.6,14.63,14.59,14.63,81600.0,10.7958,10.818,10.7884,10.818,81600.0
2011-05-12 11:00:00,14.63,14.67,14.63,14.67,91600.0,10.818,10.8476,10.818,10.8476,91600.0
2011-05-12 11:30:00,14.67,14.7,14.66,14.67,116600.0,10.8476,10.8698,10.8402,10.8476,116600.0
2011-05-12 12:00:00,14.67,14.73,14.67,14.72,62000.0,10.8476,10.8919,10.8476,10.8845,62000.0
2011-05-12 12:30:00,14.72,14.76,14.72,14.76,62400.0,10.8845,10.9141,10.8845,10.9141,62400.0
2011-05-12 13:00:00,14.76,14.8,14.76,14.8,64200.0,10.9141,10.9437,10.9141,10.9437,64200.0
2011-05-12 13:30:00,14.8,14.84,14.8,14.83,103600.0,10.9437,10.9733,10.9437,10.9659,103600.0
2011-05-12 14:00:00,14.82,14.86,14.82,14.86,142000.0,10.9585,10.9881,10.9585,10.9881,142000.0
2011-05-12 14:30:00,14.86,14.88,14.84,14.86,119200.0,10.9881,11.0029,10.9733,10.9881,119200.0
2011-05-12 15:00:00,14.86,14.89,14.85,14.88,142400.0,10.9881,11.0103,10.9807,11.0029,142400.0
2011-05-12 15:30:00,14.88,14.92,14.88,14.89,279600.0,11.0029,11.0324,11.0029,11.0103,279600.0
2011-05-13 09:30:00,14.92,14.93,14.86,14.9,160800.0,11.0324,11.0398,10.9881,11.0176,160800.0
2011-05-13 10:00:00,14.92,14.92,14.88,14.9,229800.0,11.0324,11.0324,11.0029,11.0176,229800.0
2011-05-13 10:30:00,14.9,14.92,14.9,14.9,78000.0,11.0176,11.0324,11.0176,11.0176,78000.0
2011-05-13 11:00:00,14.9,14.9,14.86,14.87,122400.0,11.0176,11.0176,10.9881,10.9955,122400.0
2011-05-13 11:30:00,14.87,14.9,14.87,14.88,62800.0,10.9955,11.0176,10.9955,11.0029,62800.0
2011-05-13 12:00:00,14.88,14.89,14.81,14.86,122200.0,11.0029,11.0103,10.9511,10.9881,122200.0
2011-05-13 12:30:00,14.87,14.88,14.86,14.87,70200.0,10.9955,11.0029,10.9881,10.9955,70200.0
2011-05-13 13:00:00,14.87,14.88,14.86,14.88,79200.0,10.9955,11.0029,10.9881,11.0029,79200.0
2011-05-13 13:30:00,14.88,14.9,14.88,14.9,102200.0,11.0029,11.0176,11.0029,11.0176,102200.0
2011-05-13 14:00:00,14.9,14.94,14.9,14.93,131800.0,11.0176,11.0472,11.0176,11.0398,131800.0
2011-05-13 14:30:00,14.93,14.95,14.92,14.93,125200.0,11.0398,11.0546,11.0324,11.0398,125200.0
2011-05-13 15:00:00,14.93,14.95,14.93,14.95,193600.0,11.0398,11.0546,11.0398,11.0546,193600.0
2011-05-13 15:30:00,14.95,14.96,14.9,14.92,382400.0,11.0546,11.062,11.0176,11.0324,382400.0
2011-05-16 09:30:00,14.93,14.93,14.81,14.85,97600.0,11.0398,11.0398,10.9511,10.9807,97600.0
2011-05-16 10:00:00,14.84,14.88,14.81,14.81,81200.0,10.9733,11.0029,10.9511,10.9511,81200.0
2011-05-16 10:30:00,14.81,14.86,14.8,14.86,52400.0,10.9511,10.9881,10.9437,10.9881,52400.0
2011-05-16 11:00:00,14.86,14.86,14.81,14.81,61400.0,10.9881,10.9881,10.9511,10.9511,61400.0
2011-05-16 11:30:00,14.81,14.81,14.79,14.81,58200.0,10.9511,10.9511,10.9363,10.9511,58200.0
2011-05-16 12:00:00,14.81,14.81,14.78,14.78,46600.0,10.9511,10.9511,10.9289,10.9289,46600.0
2011-05-16 12:30:00,14.78,14.8,14.77,14.78,60600.0,10.9289,10.9437,10.9215,10.9289,60600.0
2011-05-16 13:00:00,14.77,14.79,14.77,14.79,88200.0,10.9215,10.9363,10.9215,10.9363,88200.0
2011-05-16 13:30:00,14.79,14.81,14.79,14.81,63800.0,10.9363,10.9511,10.9363,10.9511,63800.0
2011-05-16 14:00:00,14.81,14.84,14.81,14.82,87400.0,10.9511,10.9733,10.9511,10.9585,87400.0
2011-05-16 14:30:00,14.82,14.83,14.8,14.81,143200.0,10.9585,10.9659,10.9437,10.9511,143200.0
2011-05-16 15:00:00,14.81,14.85,14.81,14.81,165800.0,10.9511,10.9807,10.9511,10.9511,165800.0
2011-05-16 15:30:00,14.81,14.82,14.78,14.81,266800.0,10.9511,10.9585,10.9289,10.9511,266800.0
2011-05-17 09:30:00,14.76,14.86,14.72,14.83,76000.0,10.9141,10.9881,10.8845,10.9659,76000.0
2011-05-17 10:00:00,14.83,14.92,14.81,14.92,108600.0,10.9659,11.0324,10.9511,11.0324,108600.0
2011-05-17 10:30:00,14.92,14.92,14.88,14.89,58600.0,11.0324,11.0324,11.0029,11.0103,58600.0
2011-05-17 11:00:00,14.88,14.91,14.87,14.88,80600.0,11.0029,11.025,10.9955,11.0029,80600.0
2011-05-17 11:30:00,14.88,14.88,14.83,14.83,105400.0,11.0029,11.0029,10.9659,10.9659,105400.0
2011-05-17 12:00:00,14.83,14.85,14.83,14.84,52400.0,10.9659,10.9807,10.9659,10.9733,52400.0
2011-05-17 12:30:00,14.84,14.84,14.81,14.83,89800.0,10.9733,10.9733,10.9511,10.9659,89800.0
2011-05-17 13:00:00,14.83,14.88,14.83,14.87,84800.0,10.9659,11.0029,10.9659,10.9955,84800.0
2011-05-17 13:30:00,14.87,14.9,14.87,14.87,74200.0,10.9955,11.0176,10.9955,10.9955,74200.0
2011-05-17 14:00:00,14.87,14.89,14.84,14.84,99000.0,10.9955,11.0103,10.9733,10.9733,99000.0
2011-05-17 14:30:00,14.84,14.92,14.83,14.9,170000.0,10.9733,11.0324,10.9659,11.0176,170000.0
2011-05-17 15:00:00,14.9,14.92,14.87,14.88,219000.0,11.0176,11.0324,10.9955,11.0029,219000.0
2011-05-17 15:30:00,14.88,14.9,14.87,14.9,285600.0,11.0029,11.0176,10.9955,11.0176,285600.0
2011-05-18 09:30:00,14.93,14.94,14.86,14.88,148800.0,11.0398,11.0472,10.9881,11.0029,148800.0
2011-05-18 10:00:00,14.89,14.94,14.87,14.87,84400.0,11.0103,11.0472,10.9955,10.9955,84400.0
2011-05-18 10:30:00,14.88,14.97,14.88,14.96,166200.0,11.0029,11.0694,11.0029,11.062,166200.0
2011-05-18 11:00:00,14.96,15.0,14.95,14.99,157000.0,11.062,11.0916,11.0546,11.0842,157000.0
2011-05-18 11:30:00,14.99,15.0,14.97,14.99,68600.0,11.0842,11.0916,11.0694,11.0842,68600.0
2011-05-18 12:00:00,14.99,14.99,14.97,14.97,68800.0,11.0842,11.0842,11.0694,11.0694,68800.0
2011-05-18 12:30:00,14.97,15.0,14.97,14.99,45600.0,11.0694,11.0916,11.0694,11.0842,45600.0
2011-05-18 13:00:00,14.99,15.04,14.99,15.02,188400.0,11.0842,11.1212,11.0842,11.1064,188400.0
2011-05-18 13:30:00,15.02,15.06,15.02,15.05,90000.0,11.1064,11.136,11.1064,11.1286,90000.0
2011-05-18 14:00:00,15.05,15.07,15.03,15.04,137000.0,11.1286,11.1434,11.1138,11.1212,137000.0
2011-05-18 14:30:00,15.04,15.06,15.04,15.04,152800.0,11.1212,11.136,11.1212,11.1212,152800.0
2011-05-18 15:00:00,15.04,15.06,15.03,15.06,211600.0,11.1212,11.136,11.1138,11.136,211600.0
2011-05-18 15:30:00,15.06,15.06,15.04,15.05,293200.0,11.136,11.136,11.1212,11.1286,293200.0
2011-05-19 09:30:00,15.06,15.18,15.05,15.15,213600.0,11.136,11.2247,11.1286,11.2025,213600.0
2011-05-19 10:00:00,15.15,15.15,15.09,15.1,114200.0,11.2025,11.2025,11.1581,11.1655,114200.0
2011-05-19 10:30:00,15.1,15.13,15.09,15.09,88200.0,11.1655,11.1877,11.1581,11.1581,88200.0
2011-05-19 11:00:00,15.09,15.1,15.05,15.1,110000.0,11.1581,11.1655,11.1286,11.1655,110000.0
2011-05-19 11:30:00,15.1,15.11,15.08,15.1,61200.0,11.1655,11.1729,11.1507,11.1655,61200.0
2011-05-19 12:00:00,15.1,15.13,15.1,15.12,93200.0,11.1655,11.1877,11.1655,11.1803,93200.0
2011-05-19 12:30:00,15.12,15.13,15.11,15.12,73800.0,11.1803,11.1877,11.1729,11.1803,73800.0
2011-05-19 13:00:00,15.12,15.13,15.11,15.12,119800.0,11.1803,11.1877,11.1729,11.1803,119800.0
2011-05-19 13:30:00,15.13,15.13,15.11,15.13,172000.0,11.1877,11.1877,11.1729,11.1877,172000.0
2011-05-19 14:00:00,15.13,15.15,15.12,15.12,102200.0,11.1877,11.2025,11.1803,11.1803,102200.0
2011-05-19 14:30:00,15.12,15.12,15.09,15.1,103600.0,11.1803,11.1803,11.1581,11.1655,103600.0
2011-05-19 15:00:00,15.1,15.11,15.1,15.11,129400.0,11.1655,11.1729,11.1655,11.1729,129400.0
2011-05-19 15:30:00,15.12,15.13,15.1,15.13,262400.0,11.1803,11.1877,11.1655,11.1877,262400.0
2011-05-20 09:30:00,15.12,15.12,15.01,15.01,148000.0,11.1803,11.1803,11.099,11.099,148000.0
2011-05-20 10:00:00,15.01,15.09,14.98,15.09,128000.0,11.099,11.1581,11.0768,11.1581,128000.0
2011-05-20 10:30:00,15.08,15.09,14.99,14.99,63400.0,11.1507,11.1581,11.0842,11.0842,63400.0
2011-05-20 11:00:00,14.99,15.02,14.99,15.0,69800.0,11.0842,11.1064,11.0842,11.0916,69800.0
2011-05-20 11:30:00,15.0,15.06,15.0,15.05,43200.0,11.0916,11.136,11.0916,11.1286,43200.0
2011-05-20 12:00:00,15.05,15.09,15.04,15.08,61800.0,11.1286,11.1581,11.1212,11.1507,61800.0
2011-05-20 12:30:00,15.09,15.15,15.09,15.12,116000.0,11.1581,11.2025,11.1581,11.1803,116000.0
2011-05-20 13:00:00,15.13,15.13,15.1,15.12,75200.0,11.1877,11.1877,11.1655,11.1803,75200.0
2011-05-20 13:30:00,15.11,15.14,15.11,15.12,64400.0,11.1729,11.1951,11.1729,11.1803,64400.0
2011-05-20 14:00:00,15.12,15.13,15.09,15.09,151600.0,11.1803,11.1877,11.1581,11.1581,151600.0
2011-05-20 14:30:00,15.09,15.11,15.08,15.09,69600.0,11.1581,11.1729,11.1507,11.1581,69600.0
2011-05-20 15:00:00,15.1,15.1,15.06,15.08,221000.0,11.1655,11.1655,11.136,11.1507,221000.0
2011-05-20 15:30:00,15.08,15.09,15.03,15.04,309200.0,11.1507,11.1581,11.1138,11.1212,309200.0
2011-05-23 09:30:00,14.94,15.01,14.86,14.96,197000.0,11.0472,11.099,10.9881,11.062,197000.0
2011-05-23 10:00:00,14.96,14.99,14.95,14.97,124800.0,11.062,11.0842,11.0546,11.0694,124800.0
2011-05-23 10:30:00,14.97,14.97,14.94,14.94,93800.0,11.0694,11.0694,11.0472,11.0472,93800.0
2011-05-23 11:00:00,14.95,14.97,14.92,14.93,81400.0,11.0546,11.0694,11.0324,11.0398,81400.0
2011-05-23 11:30:00,14.93,14.94,14.91,14.93,76200.0,11.0398,11.0472,11.025,11.0398,76200.0
2011-05-23 12:00:00,14.93,14.95,14.93,14.95,77800.0,11.0398,11.0546,11.0398,11.0546,77800.0
2011-05-23 12:30:00,14.95,15.0,14.95,14.97,74000.0,11.0546,11.0916,11.0546,11.0694,74000.0
2011-05-23 13:00:00,14.98,14.99,14.95,14.97,75400.0,11.0768,11.0842,11.0546,11.0694,75400.0
2011-05-23 13:30:00,14.97,15.0,14.97,14.99,69800.0,11.0694,11.0916,11.0694,11.0842,69800.0
2011-05-23 14:00:00,14.99,15.01,14.97,14.99,72800.0,11.0842,11.099,11.0694,11.0842,72800.0
2011-05-23 14:30:00,14.99,15.04,14.99,15.01,105600.0,11.0842,11.1212,11.0842,11.099,105600.0
2011-05-23 15:00:00,15.01,15.05,15.01,15.04,120800.0,11.099,11.1286,11.099,11.1212,120800.0
2011-05-23 15:30:00,15.04,15.05,15.01,15.03,292400.0,11.1212,11.1286,11.099,11.1138,292400.0
2011-05-24 09:30:00,15.06,15.11,14.98,15.05,289200.0,11.136,11.1729,11.0768,11.1286,289200.0
2011-05-24 10:00:00,15.05,15.09,15.04,15.06,145000.0,11.1286,11.1581,11.1212,11.136,145000.0
2011-05-24 10:30:00,15.05,15.08,15.04,15.06,93000.0,11.1286,11.1507,11.1212,11.136,93000.0
2011-05-24 11:00:00,15.05,15.08,15.05,15.06,83200.0,11.1286,11.1507,11.1286,11.136,83200.0
2011-05-24 11:30:00,15.05,15.06,15.04,15.05,97800.0,11.1286,11.136,11.1212,11.1286,97800.0
2011-05-24 12:00:00,15.05,15.07,15.04,15.06,83600.0,11.1286,11.1434,11.1212,11.136,83600.0
2011-05-24 12:30:00,15.06,15.06,15.04,15.06,87600.0,11.136,11.136,11.1212,11.136,87600.0
2011-05-24 13:00:00,15.05,15.06,14.98,15.01,310800.0,11.1286,11.136,11.0768,11.099,310800.0
2011-05-24 13:30:00,15.0,15.05,14.99,15.03,206400.0,11.0916,11.1286,11.0842,11.1138,206400.0
2011-05-24 14:00:00,15.04,15.04,15.0,15.01,186200.0,11.1212,11.1212,11.0916,11.099,186200.0
2011-05-24 14:30:00,15.01,15.02,14.99,15.01,166800.0,11.099,11.1064,11.0842,11.099,166800.0
2011-05-24 15:00:00,15.01,15.04,15.01,15.04,292600.0,11.099,11.1212,11.099,11.1212,292600.0
2011-05-24 15:30:00,15.04,15.05,15.01,15.03,466600.0,11.1212,11.1286,11.099,11.1138,466600.0
2011-05-25 09:30:00,14.72,14.72,14.04,14.04,1182400.0,10.8845,10.8845,10.3817,10.3817,1182400.0
2011-05-25 10:00:00,14.04,14.06,13.8,13.84,950600.0,10.3817,10.3965,10.2043,10.2338,950600.0
2011-05-25 10:30:00,13.85,13.97,13.84,13.87,608400.0,10.2412,10.33,10.2338,10.256,608400.0
2011-05-25 11:00:00,13.87,14.01,13.83,13.93,410800.0,10.256,10.3595,10.2264,10.3004,410800.0
2011-05-25 11:30:00,13.94,14.06,13.92,14.06,384800.0,10.3078,10.3965,10.293,10.3965,384800.0
2011-05-25 12:00:00,14.05,14.13,14.05,14.11,290800.0,10.3891,10.4483,10.3891,10.4335,290800.0
2011-05-25 12:30:00,14.11,14.24,14.11,14.23,378200.0,10.4335,10.5296,10.4335,10.5222,378200.0
2011-05-25 13:00:00,14.22,14.24,14.12,14.15,257800.0,10.5148,10.5296,10.4409,10.4631,257800.0
2011-05-25 13:30:00,14.16,14.18,14.15,14.15,174200.0,10.4705,10.4852,10.4631,10.4631,174200.0
2011-05-25 14:00:00,14.15,14.22,14.08,14.08,346400.0,10.4631,10.5148,10.4113,10.4113,346400.0
2011-05-25 14:30:00,14.08,14.21,14.08,14.18,363600.0,10.4113,10.5074,10.4113,10.4852,363600.0
2011-05-25 15:00:00,14.18,14.31,14.18,14.26,451000.0,10.4852,10.5814,10.4852,10.5444,451000.0
2011-05-25 15:30:00,14.25,14.36,14.22,14.3,986800.0,10.537,10.6183,10.5148,10.574,986800.0
2011-05-26 09:30:00,14.31,14.4,14.13,14.15,393600.0,10.5814,10.6479,10.4483,10.4631,393600.0
2011-05-26 10:00:00,14.17,14.21,14.13,14.18,237400.0,10.4779,10.5074,10.4483,10.4852,237400.0
2011-05-26 10:30:00,14.18,14.24,14.17,14.24,210800.0,10.4852,10.5296,10.4779,10.5296,210800.0
2011-05-26 11:00:00,14.24,14.29,14.24,14.26,230000.0,10.5296,10.5666,10.5296,10.5444,230000.0
2011-05-26 11:30:00,14.26,14.27,14.22,14.22,238200.0,10.5444,10.5518,10.5148,10.5148,238200.0
2011-05-26 12:00:00,14.22,14.24,14.21,14.22,212800.0,10.5148,10.5296,10.5074,10.5148,212800.0
2011-05-26 12:30:00,14.22,14.24,14.22,14.24,188200.0,10.5148,10.5296,10.5148,10.5296,188200.0
2011-05-26 13:00:00,14.24,14.34,14.24,14.32,147800.0,10.5296,10.6036,10.5296,10.5888,147800.0
2011-05-26 13:30:00,14.32,14.39,14.31,14.39,193600.0,10.5888,10.6405,10.5814,10.6405,193600.0
2011-05-26 14:00:00,14.38,14.46,14.38,14.4,312400.0,10.6331,10.6923,10.6331,10.6479,312400.0
2011-05-26 14:30:00,14.4,14.44,14.38,14.4,281400.0,10.6479,10.6775,10.6331,10.6479,281400.0
2011-05-26 15:00:00,14.4,14.47,14.39,14.46,195400.0,10.6479,10.6997,10.6405,10.6923,195400.0
2011-05-26 15:30:00,14.46,14.49,14.43,14.47,600000.0,10.6923,10.7145,10.6701,10.6997,600000.0
2011-05-27 09:30:00,14.47,14.51,14.42,14.49,221600.0,10.6997,10.7293,10.6627,10.7145,221600.0
2011-05-27 10:00:00,14.49,14.49,14.43,14.45,182800.0,10.7145,10.7145,10.6701,10.6849,182800.0
2011-05-27 10:30:00,14.45,14.46,14.44,14.45,139400.0,10.6849,10.6923,10.6775,10.6849,139400.0
2011-05-27 11:00:00,14.45,14.47,14.45,14.47,95400.0,10.6849,10.6997,10.6849,10.6997,95400.0
2011-05-27 11:30:00,14.46,14.47,14.45,14.47,75000.0,10.6923,10.6997,10.6849,10.6997,75000.0
2011-05-27 12:00:00,14.47,14.47,14.46,14.47,55600.0,10.6997,10.6997,10.6923,10.6997,55600.0
2011-05-27 12:30:00,14.47,14.47,14.46,14.47,118400.0,10.6997,10.6997,10.6923,10.6997,118400.0
2011-05-27 13:00:00,14.47,14.47,14.45,14.47,122200.0,10.6997,10.6997,10.6849,10.6997,122200.0
2011-05-27 13:30:00,14.47,14.47,14.47,14.47,44200.0,10.6997,10.6997,10.6997,10.6997,44200.0
2011-05-27 14:00:00,14.47,14.5,14.47,14.49,166800.0,10.6997,10.7219,10.6997,10.7145,166800.0
2011-05-27 14:30:00,14.49,14.49,14.47,14.47,226800.0,10.7145,10.7145,10.6997,10.6997,226800.0
2011-05-27 15:00:00,14.47,14.52,14.47,14.49,256800.0,10.6997,10.7367,10.6997,10.7145,256800.0
2011-05-27 15:30:00,14.5,14.51,14.47,14.51,448000.0,10.7219,10.7293,10.6997,10.7293,448000.0
2011-05-31 09:30:00,14.59,14.59,14.54,14.56,225800.0,10.7884,10.7884,10.7514,10.7662,225800.0
2011-05-31 10:00:00,14.56,14.6,14.54,14.6,118800.0,10.7662,10.7958,10.7514,10.7958,118800.0
2011-05-31 10:30:00,14.6,14.63,14.59,14.61,119600.0,10.7958,10.818,10.7884,10.8032,119600.0
2011-05-31 11:00:00,14.61,14.63,14.61,14.63,112000.0,10.8032,10.818,10.8032,10.818,112000.0
2011-05-31 11:30:00,14.63,14.63,14.6,14.61,106800.0,10.818,10.818,10.7958,10.8032,106800.0
2011-05-31 12:00:00,14.61,14.63,14.6,14.62,77600.0,10.8032,10.818,10.7958,10.8106,77600.0
2011-05-31 12:30:00,14.62,14.63,14.59,14.61,106600.0,10.8106,10.818,10.7884,10.8032,106600.0
2011-05-31 13:00:00,14.62,14.62,14.6,14.62,57400.0,10.8106,10.8106,10.7958,10.8106,57400.0
2011-05-31 13:30:00,14.62,14.63,14.62,14.62,89800.0,10.8106,10.818,10.8106,10.8106,89800.0
2011-05-31 14:00:00,14.63,14.63,14.61,14.61,82400.0,10.818,10.818,10.8032,10.8032,82400.0
2011-05-31 14:30:00,14.61,14.63,14.6,14.61,95000.0,10.8032,10.818,10.7958,10.8032,95000.0
2011-05-31 15:00:00,14.61,14.63,14.6,14.62,148600.0,10.8032,10.818,10.7958,10.8106,148600.0
2011-05-31 15:30:00,14.62,14.67,14.6,14.67,618200.0,10.8106,10.8476,10.7958,10.8476,618200.0
2011-06-01 09:30:00,14.64,14.68,14.63,14.65,123200.0,10.8254,10.855,10.818,10.8328,123200.0
2011-06-01 10:00:00,14.65,14.65,14.6,14.64,193400.0,10.8328,10.8328,10.7958,10.8254,193400.0
2011-06-01 10:30:00,14.63,14.67,14.61,14.63,114400.0,10.818,10.8476,10.8032,10.818,114400.0
2011-06-01 11:00:00,14.62,14.68,14.57,14.68,146600.0,10.8106,10.855,10.7736,10.855,146600.0
2011-06-01 11:30:00,14.68,14.69,14.64,14.69,123600.0,10.855,10.8624,10.8254,10.8624,123600.0
2011-06-01 12:00:00,14.69,14.69,14.62,14.65,137000.0,10.8624,10.8624,10.8106,10.8328,137000.0
2011-06-01 12:30:00,14.65,14.7,14.65,14.7,86800.0,10.8328,10.8698,10.8328,10.8698,86800.0
2011-06-01 13:00:00,14.7,14.71,14.65,14.67,120600.0,10.8698,10.8772,10.8328,10.8476,120600.0
2011-06-01 13:30:00,14.67,14.7,14.65,14.7,99200.0,10.8476,10.8698,10.8328,10.8698,99200.0
2011-06-01 14:00:00,14.69,14.72,14.68,14.7,103000.0,10.8624,10.8845,10.855,10.8698,103000.0
2011-06-01 14:30:00,14.7,14.7,14.66,14.7,208200.0,10.8698,10.8698,10.8402,10.8698,208200.0
2011-06-01 15:00:00,14.7,14.7,14.65,14.67,242000.0,10.8698,10.8698,10.8328,10.8476,242000.0
2011-06-01 15:30:00,14.67,14.7,14.63,14.65,688000.0,10.8476,10.8698,10.818,10.8328,688000.0
2011-06-02 09:30:00,14.64,14.65,14.47,14.49,168400.0,10.8254,10.8328,10.6997,10.7145,168400.0
2011-06-02 10:00:00,14.49,14.52,14.42,14.45,116400.0,10.7145,10.7367,10.6627,10.6849,116400.0
2011-06-02 10:30:00,14.45,14.45,14.42,14.42,135800.0,10.6849,10.6849,10.6627,10.6627,135800.0
2011-06-02 11:00:00,14.42,14.45,14.41,14.44,116800.0,10.6627,10.6849,10.6553,10.6775,116800.0
2011-06-02 11:30:00,14.43,14.44,14.38,14.4,97200.0,10.6701,10.6775,10.6331,10.6479,97200.0
2011-06-02 12:00:00,14.4,14.42,14.38,14.38,74800.0,10.6479,10.6627,10.6331,10.6331,74800.0
2011-06-02 12:30:00,14.38,14.4,14.35,14.38,67200.0,10.6331,10.6479,10.611,10.6331,67200.0
2011-06-02 13:00:00,14.38,14.46,14.38,14.46,137600.0,10.6331,10.6923,10.6331,10.6923,137600.0
2011-06-02 13:30:00,14.46,14.49,14.45,14.49,118200.0,10.6923,10.7145,10.6849,10.7145,118200.0
2011-06-02 14:00:00,14.49,14.5,14.45,14.47,119800.0,10.7145,10.7219,10.6849,10.6997,119800.0
2011-06-02 14:30:00,14.47,14.5,14.46,14.49,119600.0,10.6997,10.7219,10.6923,10.7145,119600.0
2011-06-02 15:00:00,14.49,14.51,14.47,14.47,227000.0,10.7145,10.7293,10.6997,10.6997,227000.0
2011-06-02 15:30:00,14.48,14.49,14.4,14.44,648200.0,10.7071,10.7145,10.6479,10.6775,648200.0
2011-06-03 09:30:00,14.31,14.34,14.21,14.22,163400.0,10.5814,10.6036,10.5074,10.5148,163400.0
2011-06-03 10:00:00,14.22,14.25,14.13,14.16,228600.0,10.5148,10.537,10.4483,10.4705,228600.0
2011-06-03 10:30:00,14.17,14.2,14.14,14.14,211400.0,10.4779,10.5,10.4557,10.4557,211400.0
2011-06-03 11:00:00,14.15,14.15,14.1,14.11,177000.0,10.4631,10.4631,10.4261,10.4335,177000.0
2011-06-03 11:30:00,14.11,14.12,14.09,14.12,148600.0,10.4335,10.4409,10.4187,10.4409,148600.0
2011-06-03 12:00:00,14.12,14.19,14.12,14.19,95400.0,10.4409,10.4926,10.4409,10.4926,95400.0
2011-06-03 12:30:00,14.19,14.19,14.13,14.15,107400.0,10.4926,10.4926,10.4483,10.4631,107400.0
2011-06-03 13:00:00,14.15,14.19,14.15,14.16,92000.0,10.4631,10.4926,10.4631,10.4705,92000.0
2011-06-03 13:30:00,14.16,14.18,14.15,14.15,70200.0,10.4705,10.4852,10.4631,10.4631,70200.0
2011-06-03 14:00:00,14.15,14.18,14.15,14.15,120000.0,10.4631,10.4852,10.4631,10.4631,120000.0
2011-06-03 14:30:00,14.16,14.19,14.15,14.18,236800.0,10.4705,10.4926,10.4631,10.4852,236800.0
2011-06-03 15:00:00,14.18,14.2,14.16,14.17,228600.0,10.4852,10.5,10.4705,10.4779,228600.0
2011-06-03 15:30:00,14.17,14.18,14.15,14.17,389200.0,10.4779,10.4852,10.4631,10.4779,389200.0
2011-06-06 09:30:00,14.13,14.31,14.11,14.26,308200.0,10.4483,10.5814,10.4335,10.5444,308200.0
2011-06-06 10:00:00,14.27,14.29,14.26,14.29,142200.0,10.5518,10.5666,10.5444,10.5666,142200.0
2011-06-06 10:30:00,14.29,14.31,14.24,14.24,190000.0,10.5666,10.5814,10.5296,10.5296,190000.0
2011-06-06 11:00:00,14.25,14.29,14.25,14.28,95400.0,10.537,10.5666,10.537,10.5592,95400.0
2011-06-06 11:30:00,14.28,14.29,14.27,14.28,82600.0,10.5592,10.5666,10.5518,10.5592,82600.0
2011-06-06 12:00:00,14.28,14.28,14.25,14.27,72400.0,10.5592,10.5592,10.537,10.5518,72400.0
2011-06-06 12:30:00,14.27,14.28,14.26,14.28,33000.0,10.5518,10.5592,10.5444,10.5592,33000.0
2011-06-06 13:00:00,14.28,14.29,14.27,14.28,54600.0,10.5592,10.5666,10.5518,10.5592,54600.0
2011-06-06 13:30:00,14.28,14.28,14.25,14.27,111800.0,10.5592,10.5592,10.537,10.5518,111800.0
2011-06-06 14:00:00,14.26,14.29,14.26,14.28,128400.0,10.5444,10.5666,10.5444,10.5592,128400.0
2011-06-06 14:30:00,14.28,14.28,14.26,14.27,120800.0,10.5592,10.5592,10.5444,10.5518,120800.0
2011-06-06 15:00:00,14.27,14.28,14.25,14.28,472200.0,10.5518,10.5592,10.537,10.5592,472200.0
2011-06-06 15:30:00,14.27,14.29,14.22,14.24,586800.0,10.5518,10.5666,10.5148,10.5296,586800.0
2011-06-07 09:30:00,14.3,14.3,14.22,14.22,111600.0,10.574,10.574,10.5148,10.5148,111600.0
2011-06-07 10:00:00,14.21,14.26,14.21,14.24,103800.0,10.5074,10.5444,10.5074,10.5296,103800.0
2011-06-07 10:30:00,14.24,14.24,14.21,14.22,92200.0,10.5296,10.5296,10.5074,10.5148,92200.0
2011-06-07 11:00:00,14.21,14.22,14.19,14.19,97200.0,10.5074,10.5148,10.4926,10.4926,97200.0
2011-06-07 11:30:00,14.2,14.2,14.17,14.2,92600.0,10.5,10.5,10.4779,10.5,92600.0
2011-06-07 12:00:00,14.21,14.26,14.2,14.26,89400.0,10.5074,10.5444,10.5,10.5444,89400.0
2011-06-07 12:30:00,14.25,14.26,14.24,14.26,55600.0,10.537,10.5444,10.5296,10.5444,55600.0
2011-06-07 13:00:00,14.26,14.27,14.24,14.24,76200.0,10.5444,10.5518,10.5296,10.5296,76200.0
2011-06-07 13:30:00,14.24,14.28,14.24,14.27,67800.0,10.5296,10.5592,10.5296,10.5518,67800.0
2011-06-07 14:00:00,14.27,14.3,14.27,14.29,76400.0,10.5518,10.574,10.5518,10.5666,76400.0
2011-06-07 14:30:00,14.29,14.29,14.26,14.27,120400.0,10.5666,10.5666,10.5444,10.5518,120400.0
2011-06-07 15:00:00,14.28,14.28,14.24,14.28,229800.0,10.5592,10.5592,10.5296,10.5592,229800.0
2011-06-07 15:30:00,14.28,14.29,14.21,14.21,574600.0,10.5592,10.5666,10.5074,10.5074,574600.0
2011-06-08 09:30:00,14.21,14.25,14.19,14.23,229400.0,10.5074,10.537,10.4926,10.5222,229400.0
2011-06-08 10:00:00,14.23,14.31,14.22,14.31,210800.0,10.5222,10.5814,10.5148,10.5814,210800.0
2011-06-08 10:30:00,14.31,14.34,14.28,14.34,157800.0,10.5814,10.6036,10.5592,10.6036,157800.0
2011-06-08 11:00:00,14.33,14.36,14.33,14.34,214200.0,10.5962,10.6183,10.5962,10.6036,214200.0
2011-06-08 11:30:00,14.34,14.38,14.34,14.38,115200.0,10.6036,10.6331,10.6036,10.6331,115200.0
2011-06-08 12:00:00,14.37,14.4,14.37,14.38,151600.0,10.6257,10.6479,10.6257,10.6331,151600.0
2011-06-08 12:30:00,14.38,14.41,14.36,14.4,135000.0,10.6331,10.6553,10.6183,10.6479,135000.0
2011-06-08 13:00:00,14.4,14.43,14.39,14.42,134200.0,10.6479,10.6701,10.6405,10.6627,134200.0
2011-06-08 13:30:00,14.42,14.43,14.38,14.38,221000.0,10.6627,10.6701,10.6331,10.6331,221000.0
2011-06-08 14:00:00,14.38,14.4,14.35,14.38,281800.0,10.6331,10.6479,10.611,10.6331,281800.0
2011-06-08 14:30:00,14.38,14.44,14.38,14.43,256000.0,10.6331,10.6775,10.6331,10.6701,256000.0
2011-06-08 15:00:00,14.43,14.44,14.4,14.4,185000.0,10.6701,10.6775,10.6479,10.6479,185000.0
2011-06-08 15:30:00,14.4,14.44,14.4,14.42,476600.0,10.6479,10.6775,10.6479,10.6627,476600.0
2011-06-09 09:30:00,14.43,14.43,14.32,14.4,126200.0,10.6701,10.6701,10.5888,10.6479,126200.0
2011-06-09 10:00:00,14.4,14.44,14.39,14.41,88400.0,10.6479,10.6775,10.6405,10.6553,88400.0
2011-06-09 10:30:00,14.41,14.45,14.4,14.42,129200.0,10.6553,10.6849,10.6479,10.6627,129200.0
2011-06-09 11:00:00,14.41,14.41,14.36,14.36,43200.0,10.6553,10.6553,10.6183,10.6183,43200.0
2011-06-09 11:30:00,14.36,14.4,14.34,14.4,112400.0,10.6183,10.6479,10.6036,10.6479,112400.0
2011-06-09 12:00:00,14.4,14.43,14.39,14.43,48400.0,10.6479,10.6701,10.6405,10.6701,48400.0
2011-06-09 12:30:00,14.43,14.43,14.39,14.39,72600.0,10.6701,10.6701,10.6405,10.6405,72600.0
2011-06-09 13:00:00,14.39,14.4,14.38,14.39,60800.0,10.6405,10.6479,10.6331,10.6405,60800.0
2011-06-09 13:30:00,14.39,14.4,14.38,14.4,49200.0,10.6405,10.6479,10.6331,10.6479,49200.0
2011-06-09 14:00:00,14.4,14.43,14.4,14.43,74600.0,10.6479,10.6701,10.6479,10.6701,74600.0
2011-06-09 14:30:00,14.43,14.47,14.42,14.47,127800.0,10.6701,10.6997,10.6627,10.6997,127800.0
2011-06-09 15:00:00,14.47,14.47,14.46,14.47,160400.0,10.6997,10.6997,10.6923,10.6997,160400.0
2011-06-09 15:30:00,14.47,14.47,14.4,14.41,618600.0,10.6997,10.6997,10.6479,10.6553,618600.0
2011-06-10 09:30:00,14.36,14.4,14.28,14.29,105200.0,10.6183,10.6479,10.5592,10.5666,105200.0
2011-06-10 10:00:00,14.29,14.31,14.27,14.31,100400.0,10.5666,10.5814,10.5518,10.5814,100400.0
2011-06-10 10:30:00,14.31,14.31,14.27,14.28,117000.0,10.5814,10.5814,10.5518,10.5592,117000.0
2011-06-10 11:00:00,14.28,14.29,14.27,14.28,124200.0,10.5592,10.5666,10.5518,10.5592,124200.0
2011-06-10 11:30:00,14.28,14.31,14.27,14.3,184800.0,10.5592,10.5814,10.5518,10.574,184800.0
2011-06-10 12:00:00,14.3,14.31,14.28,14.31,119400.0,10.574,10.5814,10.5592,10.5814,119400.0
2011-06-10 12:30:00,14.31,14.34,14.3,14.32,176800.0,10.5814,10.6036,10.574,10.5888,176800.0
2011-06-10 13:00:00,14.32,14.32,14.29,14.3,92000.0,10.5888,10.5888,10.5666,10.574,92000.0
2011-06-10 13:30:00,14.3,14.3,14.22,14.25,91400.0,10.574,10.574,10.5148,10.537,91400.0
2011-06-10 14:00:00,14.25,14.31,14.25,14.28,126400.0,10.537,10.5814,10.537,10.5592,126400.0
2011-06-10 14:30:00,14.28,14.29,14.24,14.29,201800.0,10.5592,10.5666,10.5296,10.5666,201800.0
2011-06-10 15:00:00,14.29,14.31,14.24,14.24,208800.0,10.5666,10.5814,10.5296,10.5296,208800.0
2011-06-10 15:30:00,14.24,14.27,14.2,14.21,420600.0,10.5296,10.5518,10.5,10.5074,420600.0
2011-06-13 09:30:00,14.2,14.31,14.2,14.3,82200.0,10.5,10.5814,10.5,10.574,82200.0
2011-06-13 10:00:00,14.3,14.35,14.28,14.33,65600.0,10.574,10.611,10.5592,10.5962,65600.0
2011-06-13 10:30:00,14.33,14.33,14.27,14.28,59000.0,10.5962,10.5962,10.5518,10.5592,59000.0
2011-06-13 11:00:00,14.28,14.28,14.27,14.27,65600.0,10.5592,10.5592,10.5518,10.5518,65600.0
2011-06-13 11:30:00,14.27,14.28,14.24,14.24,68400.0,10.5518,10.5592,10.5296,10.5296,68400.0
2011-06-13 12:00:00,14.24,14.26,14.22,14.23,99400.0,10.5296,10.5444,10.5148,10.5222,99400.0
2011-06-13 12:30:00,14.23,14.24,14.22,14.24,92800.0,10.5222,10.5296,10.5148,10.5296,92800.0
2011-06-13 13:00:00,14.24,14.25,14.22,14.25,97000.0,10.5296,10.537,10.5148,10.537,97000.0
2011-06-13 13:30:00,14.25,14.26,14.24,14.25,87800.0,10.537,10.5444,10.5296,10.537,87800.0
2011-06-13 14:00:00,14.25,14.26,14.24,14.25,133200.0,10.537,10.5444,10.5296,10.537,133200.0
2011-06-13 14:30:00,14.24,14.3,14.24,14.29,124800.0,10.5296,10.574,10.5296,10.5666,124800.0
2011-06-13 15:00:00,14.28,14.33,14.27,14.31,287200.0,10.5592,10.5962,10.5518,10.5814,287200.0
2011-06-13 15:30:00,14.31,14.31,14.26,14.29,321200.0,10.5814,10.5814,10.5444,10.5666,321200.0
2011-06-14 09:30:00,14.38,14.38,14.31,14.33,150200.0,10.6331,10.6331,10.5814,10.5962,150200.0
2011-06-14 10:00:00,14.33,14.36,14.33,14.36,125200.0,10.5962,10.6183,10.5962,10.6183,125200.0
2011-06-14 10:30:00,14.35,14.4,14.35,14.4,118600.0,10.611,10.6479,10.611,10.6479,118600.0
2011-06-14 11:00:00,14.39,14.42,14.39,14.4,109000.0,10.6405,10.6627,10.6405,10.6479,109000.0
2011-06-14 11:30:00,14.4,14.42,14.38,14.42,102600.0,10.6479,10.6627,10.6331,10.6627,102600.0
2011-06-14 12:00:00,14.42,14.44,14.42,14.44,70200.0,10.6627,10.6775,10.6627,10.6775,70200.0
2011-06-14 12:30:00,14.44,14.47,14.44,14.45,83400.0,10.6775,10.6997,10.6775,10.6849,83400.0
2011-06-14 13:00:00,14.45,14.48,14.44,14.47,60800.0,10.6849,10.7071,10.6775,10.6997,60800.0
2011-06-14 13:30:00,14.47,14.52,14.47,14.51,133000.0,10.6997,10.7367,10.6997,10.7293,133000.0
2011-06-14 14:00:00,14.52,14.53,14.5,14.51,99000.0,10.7367,10.7441,10.7219,10.7293,99000.0
2011-06-14 14:30:00,14.51,14.51,14.47,14.48,86600.0,10.7293,10.7293,10.6997,10.7071,86600.0
2011-06-14 15:00:00,14.48,14.48,14.46,14.47,141400.0,10.7071,10.7071,10.6923,10.6997,141400.0
2011-06-14 15:30:00,14.47,14.49,14.43,14.47,510800.0,10.6997,10.7145,10.6701,10.6997,510800.0
2011-06-15 09:30:00,14.4,14.44,14.34,14.42,75600.0,10.6479,10.6775,10.6036,10.6627,75600.0
2011-06-15 10:00:00,14.41,14.43,14.4,14.42,68600.0,10.6553,10.6701,10.6479,10.6627,68600.0
2011-06-15 10:30:00,14.42,14.43,14.38,14.38,76800.0,10.6627,10.6701,10.6331,10.6331,76800.0
2011-06-15 11:00:00,14.38,14.41,14.38,14.4,69200.0,10.6331,10.6553,10.6331,10.6479,69200.0
2011-06-15 11:30:00,14.41,14.42,14.34,14.37,175200.0,10.6553,10.6627,10.6036,10.6257,175200.0
2011-06-15 12:00:00,14.37,14.38,14.28,14.31,85800.0,10.6257,10.6331,10.5592,10.5814,85800.0
2011-06-15 12:30:00,14.31,14.35,14.3,14.31,74600.0,10.5814,10.611,10.574,10.5814,74600.0
2011-06-15 13:00:00,14.31,14.31,14.27,14.28,126600.0,10.5814,10.5814,10.5518,10.5592,126600.0
2011-06-15 13:30:00,14.28,14.29,14.27,14.28,114800.0,10.5592,10.5666,10.5518,10.5592,114800.0
2011-06-15 14:00:00,14.28,14.3,14.25,14.26,137600.0,10.5592,10.574,10.537,10.5444,137600.0
2011-06-15 14:30:00,14.26,14.28,14.2,14.22,183800.0,10.5444,10.5592,10.5,10.5148,183800.0
2011-06-15 15:00:00,14.22,14.27,14.2,14.24,223600.0,10.5148,10.5518,10.5,10.5296,223600.0
2011-06-15 15:30:00,14.24,14.28,14.24,14.24,274800.0,10.5296,10.5592,10.5296,10.5296,274800.0
2011-06-16 09:30:00,14.28,14.34,14.22,14.31,261200.0,10.5592,10.6036,10.5148,10.5814,261200.0
2011-06-16 10:00:00,14.31,14.39,14.26,14.38,115000.0,10.5814,10.6405,10.5444,10.6331,115000.0
2011-06-16 10:30:00,14.38,14.45,14.38,14.45,101000.0,10.6331,10.6849,10.6331,10.6849,101000.0
2011-06-16 11:00:00,14.44,14.47,14.43,14.47,122800.0,10.6775,10.6997,10.6701,10.6997,122800.0
2011-06-16 11:30:00,14.47,14.49,14.45,14.46,146400.0,10.6997,10.7145,10.6849,10.6923,146400.0
2011-06-16 12:00:00,14.46,14.47,14.45,14.46,41400.0,10.6923,10.6997,10.6849,10.6923,41400.0
2011-06-16 12:30:00,14.47,14.47,14.42,14.42,55600.0,10.6997,10.6997,10.6627,10.6627,55600.0
2011-06-16 13:00:00,14.42,14.43,14.4,14.41,65200.0,10.6627,10.6701,10.6479,10.6553,65200.0
2011-06-16 13:30:00,14.42,14.43,14.37,14.37,45600.0,10.6627,10.6701,10.6257,10.6257,45600.0
2011-06-16 14:00:00,14.37,14.39,14.36,14.36,115000.0,10.6257,10.6405,10.6183,10.6183,115000.0
2011-06-16 14:30:00,14.37,14.38,14.31,14.37,126400.0,10.6257,10.6331,10.5814,10.6257,126400.0
2011-06-16 15:00:00,14.37,14.45,14.37,14.44,165200.0,10.6257,10.6849,10.6257,10.6775,165200.0
2011-06-16 15:30:00,14.43,14.48,14.43,14.45,557600.0,10.6701,10.7071,10.6701,10.6849,557600.0
2011-06-17 09:30:00,14.51,14.61,14.51,14.51,349800.0,10.7293,10.8032,10.7293,10.7293,349800.0
2011-06-17 10:00:00,14.52,14.56,14.51,14.52,175400.0,10.7367,10.7662,10.7293,10.7367,175400.0
2011-06-17 10:30:00,14.53,14.59,14.53,14.58,59600.0,10.7441,10.7884,10.7441,10.781,59600.0
2011-06-17 11:00:00,14.58,14.58,14.53,14.56,83400.0,10.781,10.781,10.7441,10.7662,83400.0
2011-06-17 11:30:00,14.56,14.59,14.55,14.58,34800.0,10.7662,10.7884,10.7588,10.781,34800.0
2011-06-17 12:00:00,14.59,14.59,14.54,14.55,75200.0,10.7884,10.7884,10.7514,10.7588,75200.0
2011-06-17 12:30:00,14.55,14.55,14.51,14.52,78400.0,10.7588,10.7588,10.7293,10.7367,78400.0
2011-06-17 13:00:00,14.52,14.55,14.52,14.53,115200.0,10.7367,10.7588,10.7367,10.7441,115200.0
2011-06-17 13:30:00,14.53,14.54,14.51,14.51,104200.0,10.7441,10.7514,10.7293,10.7293,104200.0
2011-06-17 14:00:00,14.51,14.56,14.51,14.56,81400.0,10.7293,10.7662,10.7293,10.7662,81400.0
2011-06-17 14:30:00,14.56,14.59,14.56,14.59,62200.0,10.7662,10.7884,10.7662,10.7884,62200.0
2011-06-17 15:00:00,14.59,14.59,14.51,14.53,199000.0,10.7884,10.7884,10.7293,10.7441,199000.0
2011-06-17 15:30:00,14.53,14.55,14.45,14.47,892400.0,10.7441,10.7588,10.6849,10.6997,892400.0
2011-06-20 09:30:00,14.44,14.59,14.43,14.56,119000.0,10.6775,10.7884,10.6701,10.7662,119000.0
2011-06-20 10:00:00,14.56,14.57,14.52,14.56,76000.0,10.7662,10.7736,10.7367,10.7662,76000.0
2011-06-20 10:30:00,14.57,14.63,14.57,14.57,89000.0,10.7736,10.818,10.7736,10.7736,89000.0
2011-06-20 11:00:00,14.58,14.62,14.56,14.62,90600.0,10.781,10.8106,10.7662,10.8106,90600.0
2011-06-20 11:30:00,14.62,14.62,14.6,14.61,99600.0,10.8106,10.8106,10.7958,10.8032,99600.0
2011-06-20 12:00:00,14.61,14.62,14.6,14.62,71400.0,10.8032,10.8106,10.7958,10.8106,71400.0
2011-06-20 12:30:00,14.62,14.62,14.58,14.59,48600.0,10.8106,10.8106,10.781,10.7884,48600.0
2011-06-20 13:00:00,14.59,14.59,14.56,14.59,145400.0,10.7884,10.7884,10.7662,10.7884,145400.0
2011-06-20 13:30:00,14.59,14.59,14.55,14.55,65400.0,10.7884,10.7884,10.7588,10.7588,65400.0
2011-06-20 14:00:00,14.55,14.56,14.54,14.55,92200.0,10.7588,10.7662,10.7514,10.7588,92200.0
2011-06-20 14:30:00,14.55,14.6,14.55,14.6,154800.0,10.7588,10.7958,10.7588,10.7958,154800.0
2011-06-20 15:00:00,14.6,14.6,14.56,14.56,176200.0,10.7958,10.7958,10.7662,10.7662,176200.0
2011-06-20 15:30:00,14.56,14.56,14.53,14.56,637800.0,10.7662,10.7662,10.7441,10.7662,637800.0
2011-06-21 09:30:00,14.64,14.73,14.62,14.69,171000.0,10.8254,10.8919,10.8106,10.8624,171000.0
2011-06-21 10:00:00,14.69,14.7,14.68,14.69,173800.0,10.8624,10.8698,10.855,10.8624,173800.0
2011-06-21 10:30:00,14.69,14.72,14.67,14.72,119600.0,10.8624,10.8845,10.8476,10.8845,119600.0
2011-06-21 11:00:00,14.72,14.72,14.69,14.71,90800.0,10.8845,10.8845,10.8624,10.8772,90800.0
2011-06-21 11:30:00,14.71,14.75,14.71,14.74,78000.0,10.8772,10.9067,10.8772,10.8993,78000.0
2011-06-21 12:00:00,14.74,14.74,14.73,14.74,76600.0,10.8993,10.8993,10.8919,10.8993,76600.0
2011-06-21 12:30:00,14.74,14.74,14.73,14.74,70800.0,10.8993,10.8993,10.8919,10.8993,70800.0
2011-06-21 13:00:00,14.74,14.74,14.72,14.72,84200.0,10.8993,10.8993,10.8845,10.8845,84200.0
2011-06-21 13:30:00,14.72,14.72,14.7,14.72,81200.0,10.8845,10.8845,10.8698,10.8845,81200.0
2011-06-21 14:00:00,14.72,14.74,14.72,14.74,75600.0,10.8845,10.8993,10.8845,10.8993,75600.0
2011-06-21 14:30:00,14.74,14.78,14.74,14.77,114200.0,10.8993,10.9289,10.8993,10.9215,114200.0
2011-06-21 15:00:00,14.77,14.79,14.77,14.77,133000.0,10.9215,10.9363,10.9215,10.9215,133000.0
2011-06-21 15:30:00,14.77,14.78,14.74,14.76,246600.0,10.9215,10.9289,10.8993,10.9141,246600.0
2011-06-22 09:30:00,14.74,14.79,14.74,14.77,93200.0,10.8993,10.9363,10.8993,10.9215,93200.0
2011-06-22 10:00:00,14.76,14.78,14.74,14.75,38600.0,10.9141,10.9289,10.8993,10.9067,38600.0
2011-06-22 10:30:00,14.75,14.8,14.75,14.79,64600.0,10.9067,10.9437,10.9067,10.9363,64600.0
2011-06-22 11:00:00,14.79,14.79,14.76,14.79,65400.0,10.9363,10.9363,10.9141,10.9363,65400.0
2011-06-22 11:30:00,14.79,14.79,14.77,14.78,42600.0,10.9363,10.9363,10.9215,10.9289,42600.0
2011-06-22 12:00:00,14.77,14.78,14.74,14.75,63800.0,10.9215,10.9289,10.8993,10.9067,63800.0
2011-06-22 12:30:00,14.76,14.76,14.72,14.75,77600.0,10.9141,10.9141,10.8845,10.9067,77600.0
2011-06-22 13:00:00,14.75,14.78,14.74,14.77,144200.0,10.9067,10.9289,10.8993,10.9215,144200.0
2011-06-22 13:30:00,14.77,14.78,14.75,14.75,33600.0,10.9215,10.9289,10.9067,10.9067,33600.0
2011-06-22 14:00:00,14.75,14.76,14.72,14.74,120000.0,10.9067,10.9141,10.8845,10.8993,120000.0
2011-06-22 14:30:00,14.74,14.75,14.7,14.71,100000.0,10.8993,10.9067,10.8698,10.8772,100000.0
2011-06-22 15:00:00,14.71,14.72,14.69,14.72,224000.0,10.8772,10.8845,10.8624,10.8845,224000.0
2011-06-22 15:30:00,14.72,14.74,14.69,14.71,593000.0,10.8845,10.8993,10.8624,10.8772,593000.0
2011-06-23 09:30:00,14.62,14.62,14.41,14.44,126600.0,10.8106,10.8106,10.6553,10.6775,126600.0
2011-06-23 10:00:00,14.44,14.47,14.42,14.47,215400.0,10.6775,10.6997,10.6627,10.6997,215400.0
2011-06-23 10:30:00,14.46,14.48,14.44,14.48,174600.0,10.6923,10.7071,10.6775,10.7071,174600.0
2011-06-23 11:00:00,14.49,14.55,14.49,14.55,74800.0,10.7145,10.7588,10.7145,10.7588,74800.0
2011-06-23 11:30:00,14.55,14.57,14.54,14.55,88400.0,10.7588,10.7736,10.7514,10.7588,88400.0
2011-06-23 12:00:00,14.55,14.56,14.52,14.53,66200.0,10.7588,10.7662,10.7367,10.7441,66200.0
2011-06-23 12:30:00,14.53,14.6,14.52,14.6,49200.0,10.7441,10.7958,10.7367,10.7958,49200.0
2011-06-23 13:00:00,14.6,14.6,14.55,14.56,91000.0,10.7958,10.7958,10.7588,10.7662,91000.0
2011-06-23 13:30:00,14.56,14.58,14.52,14.54,108000.0,10.7662,10.781,10.7367,10.7514,108000.0
2011-06-23 14:00:00,14.54,14.54,14.48,14.48,113600.0,10.7514,10.7514,10.7071,10.7071,113600.0
2011-06-23 14:30:00,14.49,14.58,14.46,14.58,118400.0,10.7145,10.781,10.6923,10.781,118400.0
2011-06-23 15:00:00,14.58,14.58,14.5,14.56,214600.0,10.781,10.781,10.7219,10.7662,214600.0
2011-06-23 15:30:00,14.56,14.59,14.52,14.58,480000.0,10.7662,10.7884,10.7367,10.781,480000.0
2011-06-24 09:30:00,14.6,14.69,14.58,14.62,119800.0,10.7958,10.8624,10.781,10.8106,119800.0
2011-06-24 10:00:00,14.63,14.64,14.56,14.57,90600.0,10.818,10.8254,10.7662,10.7736,90600.0
2011-06-24 10:30:00,14.58,14.61,14.55,14.58,77800.0,10.781,10.8032,10.7588,10.781,77800.0
2011-06-24 11:00:00,14.59,14.61,14.56,14.59,122800.0,10.7884,10.8032,10.7662,10.7884,122800.0
2011-06-24 11:30:00,14.59,14.59,14.56,14.56,51400.0,10.7884,10.7884,10.7662,10.7662,51400.0
2011-06-24 12:00:00,14.56,14.57,14.55,14.56,76600.0,10.7662,10.7736,10.7588,10.7662,76600.0
2011-06-24 12:30:00,14.56,14.6,14.56,14.58,74800.0,10.7662,10.7958,10.7662,10.781,74800.0
2011-06-24 13:00:00,14.58,14.59,14.56,14.59,72600.0,10.781,10.7884,10.7662,10.7884,72600.0
2011-06-24 13:30:00,14.59,14.62,14.58,14.62,91800.0,10.7884,10.8106,10.781,10.8106,91800.0
2011-06-24 14:00:00,14.62,14.62,14.58,14.59,72800.0,10.8106,10.8106,10.781,10.7884,72800.0
2011-06-24 14:30:00,14.59,14.59,14.56,14.58,102000.0,10.7884,10.7884,10.7662,10.781,102000.0
2011-06-24 15:00:00,14.58,14.62,14.57,14.62,185000.0,10.781,10.8106,10.7736,10.8106,185000.0
2011-06-24 15:30:00,14.62,14.62,14.55,14.56,448200.0,10.8106,10.8106,10.7588,10.7662,448200.0
2011-06-27 09:30:00,14.61,14.69,14.6,14.63,104200.0,10.8032,10.8624,10.7958,10.818,104200.0
2011-06-27 10:00:00,14.63,14.67,14.6,14.66,50400.0,10.818,10.8476,10.7958,10.8402,50400.0
2011-06-27 10:30:00,14.66,14.69,14.65,14.67,44600.0,10.8402,10.8624,10.8328,10.8476,44600.0
2011-06-27 11:00:00,14.68,14.68,14.63,14.63,65600.0,10.855,10.855,10.818,10.818,65600.0
2011-06-27 11:30:00,14.63,14.66,14.63,14.64,85000.0,10.818,10.8402,10.818,10.8254,85000.0
2011-06-27 12:00:00,14.65,14.65,14.63,14.64,57000.0,10.8328,10.8328,10.818,10.8254,57000.0
2011-06-27 12:30:00,14.64,14.67,14.64,14.67,47000.0,10.8254,10.8476,10.8254,10.8476,47000.0
2011-06-27 13:00:00,14.67,14.69,14.66,14.68,42600.0,10.8476,10.8624,10.8402,10.855,42600.0
2011-06-27 13:30:00,14.68,14.69,14.66,14.67,70200.0,10.855,10.8624,10.8402,10.8476,70200.0
2011-06-27 14:00:00,14.67,14.69,14.67,14.69,200600.0,10.8476,10.8624,10.8476,10.8624,200600.0
2011-06-27 14:30:00,14.69,14.71,14.69,14.7,87200.0,10.8624,10.8772,10.8624,10.8698,87200.0
2011-06-27 15:00:00,14.7,14.71,14.69,14.7,71000.0,10.8698,10.8772,10.8624,10.8698,71000.0
2011-06-27 15:30:00,14.7,14.71,14.65,14.65,341400.0,10.8698,10.8772,10.8328,10.8328,341400.0
2011-06-28 09:30:00,14.71,14.75,14.68,14.75,95000.0,10.8772,10.9067,10.855,10.9067,95000.0
2011-06-28 10:00:00,14.74,14.75,14.73,14.73,81600.0,10.8993,10.9067,10.8919,10.8919,81600.0
2011-06-28 10:30:00,14.74,14.75,14.71,14.71,58800.0,10.8993,10.9067,10.8772,10.8772,58800.0
2011-06-28 11:00:00,14.71,14.71,14.68,14.68,45000.0,10.8772,10.8772,10.855,10.855,45000.0
2011-06-28 11:30:00,14.68,14.7,14.66,14.68,40000.0,10.855,10.8698,10.8402,10.855,40000.0
2011-06-28 12:00:00,14.67,14.7,14.67,14.69,39800.0,10.8476,10.8698,10.8476,10.8624,39800.0
2011-06-28 12:30:00,14.7,14.7,14.69,14.69,60600.0,10.8698,10.8698,10.8624,10.8624,60600.0
2011-06-28 13:00:00,14.7,14.71,14.69,14.7,53000.0,10.8698,10.8772,10.8624,10.8698,53000.0
2011-06-28 13:30:00,14.7,14.7,14.69,14.7,89200.0,10.8698,10.8698,10.8624,10.8698,89200.0
2011-06-28 14:00:00,14.7,14.71,14.67,14.69,84000.0,10.8698,10.8772,10.8476,10.8624,84000.0
2011-06-28 14:30:00,14.68,14.7,14.66,14.68,111000.0,10.855,10.8698,10.8402,10.855,111000.0
2011-06-28 15:00:00,14.68,14.69,14.66,14.68,154200.0,10.855,10.8624,10.8402,10.855,154200.0
2011-06-28 15:30:00,14.68,14.74,14.68,14.74,277600.0,10.855,10.8993,10.855,10.8993,277600.0
2011-06-29 09:30:00,14.75,14.83,14.73,14.77,119000.0,10.9067,10.9659,10.8919,10.9215,119000.0
2011-06-29 10:00:00,14.78,14.85,14.76,14.84,53800.0,10.9289,10.9807,10.9141,10.9733,53800.0
2011-06-29 10:30:00,14.84,14.87,14.83,14.87,39200.0,10.9733,10.9955,10.9659,10.9955,39200.0
2011-06-29 11:00:00,14.87,14.87,14.85,14.85,58000.0,10.9955,10.9955,10.9807,10.9807,58000.0
2011-06-29 11:30:00,14.85,14.88,14.85,14.88,51600.0,10.9807,11.0029,10.9807,11.0029,51600.0
2011-06-29 12:00:00,14.88,14.9,14.87,14.88,55400.0,11.0029,11.0176,10.9955,11.0029,55400.0
2011-06-29 12:30:00,14.88,14.9,14.88,14.9,31000.0,11.0029,11.0176,11.0029,11.0176,31000.0
2011-06-29 13:00:00,14.89,14.92,14.88,14.91,54400.0,11.0103,11.0324,11.0029,11.025,54400.0
2011-06-29 13:30:00,14.91,14.93,14.89,14.9,64600.0,11.025,11.0398,11.0103,11.0176,64600.0
2011-06-29 14:00:00,14.9,14.9,14.87,14.88,81600.0,11.0176,11.0176,10.9955,11.0029,81600.0
2011-06-29 14:30:00,14.88,14.9,14.88,14.9,93000.0,11.0029,11.0176,11.0029,11.0176,93000.0
2011-06-29 15:00:00,14.9,14.92,14.88,14.9,145000.0,11.0176,11.0324,11.0029,11.0176,145000.0
2011-06-29 15:30:00,14.9,14.9,14.87,14.88,266800.0,11.0176,11.0176,10.9955,11.0029,266800.0
2011-06-30 09:30:00,14.92,14.99,14.89,14.93,94800.0,11.0324,11.0842,11.0103,11.0398,94800.0
2011-06-30 10:00:00,14.92,14.94,14.88,14.89,72200.0,11.0324,11.0472,11.0029,11.0103,72200.0
2011-06-30 10:30:00,14.9,14.9,14.88,14.9,57200.0,11.0176,11.0176,11.0029,11.0176,57200.0
2011-06-30 11:00:00,14.9,14.9,14.86,14.87,75400.0,11.0176,11.0176,10.9881,10.9955,75400.0
2011-06-30 11:30:00,14.87,14.9,14.86,14.9,48600.0,10.9955,11.0176,10.9881,11.0176,48600.0
2011-06-30 12:00:00,14.89,14.9,14.87,14.88,36600.0,11.0103,11.0176,10.9955,11.0029,36600.0
2011-06-30 12:30:00,14.88,14.91,14.88,14.91,28400.0,11.0029,11.025,11.0029,11.025,28400.0
2011-06-30 13:00:00,14.9,14.92,14.9,14.91,44000.0,11.0176,11.0324,11.0176,11.025,44000.0
2011-06-30 13:30:00,14.91,14.93,14.9,14.93,33800.0,11.025,11.0398,11.0176,11.0398,33800.0
2011-06-30 14:00:00,14.93,14.93,14.9,14.9,47000.0,11.0398,11.0398,11.0176,11.0176,47000.0
2011-06-30 14:30:00,14.89,14.9,14.86,14.86,92600.0,11.0103,11.0176,10.9881,10.9881,92600.0
2011-06-30 15:00:00,14.86,14.88,14.86,14.87,105600.0,10.9881,11.0029,10.9881,10.9955,105600.0
2011-06-30 15:30:00,14.86,14.92,14.86,14.9,431200.0,10.9881,11.0324,10.9881,11.0176,431200.0
2011-07-01 09:30:00,14.86,14.88,14.8,14.8,97800.0,10.9881,11.0029,10.9437,10.9437,97800.0
2011-07-01 10:00:00,14.81,14.88,14.81,14.87,145400.0,10.9511,11.0029,10.9511,10.9955,145400.0
2011-07-01 10:30:00,14.87,14.9,14.86,14.87,121600.0,10.9955,11.0176,10.9881,10.9955,121600.0
2011-07-01 11:00:00,14.87,14.91,14.87,14.91,68400.0,10.9955,11.025,10.9955,11.025,68400.0
2011-07-01 11:30:00,14.9,14.93,14.9,14.93,72200.0,11.0176,11.0398,11.0176,11.0398,72200.0
2011-07-01 12:00:00,14.93,14.93,14.9,14.92,56800.0,11.0398,11.0398,11.0176,11.0324,56800.0
2011-07-01 12:30:00,14.92,14.94,14.9,14.92,44800.0,11.0324,11.0472,11.0176,11.0324,44800.0
2011-07-01 13:00:00,14.91,14.95,14.91,14.94,41800.0,11.025,11.0546,11.025,11.0472,41800.0
2011-07-01 13:30:00,14.95,14.96,14.94,14.96,46600.0,11.0546,11.062,11.0472,11.062,46600.0
2011-07-01 14:00:00,14.96,14.98,14.96,14.98,53800.0,11.062,11.0768,11.062,11.0768,53800.0
2011-07-01 14:30:00,14.98,15.01,14.97,15.01,63400.0,11.0768,11.099,11.0694,11.099,63400.0
2011-07-01 15:00:00,15.01,15.03,14.99,14.99,98600.0,11.099,11.1138,11.0842,11.0842,98600.0
2011-07-01 15:30:00,14.99,15.04,14.99,15.03,250600.0,11.0842,11.1212,11.0842,11.1138,250600.0
2011-07-05 09:30:00,15.02,15.03,14.92,14.96,130400.0,11.1064,11.1138,11.0324,11.062,130400.0
2011-07-05 10:00:00,14.96,14.97,14.94,14.97,238200.0,11.062,11.0694,11.0472,11.0694,238200.0
2011-07-05 10:30:00,14.97,15.03,14.97,15.03,136000.0,11.0694,11.1138,11.0694,11.1138,136000.0
2011-07-05 11:00:00,15.02,15.03,14.96,14.97,151800.0,11.1064,11.1138,11.062,11.0694,151800.0
2011-07-05 11:30:00,14.97,14.99,14.97,14.99,63800.0,11.0694,11.0842,11.0694,11.0842,63800.0
2011-07-05 12:00:00,14.99,15.02,14.98,15.02,94600.0,11.0842,11.1064,11.0768,11.1064,94600.0
2011-07-05 12:30:00,15.02,15.03,14.97,14.97,83800.0,11.1064,11.1138,11.0694,11.0694,83800.0
2011-07-05 13:00:00,14.97,14.99,14.97,14.99,62400.0,11.0694,11.0842,11.0694,11.0842,62400.0
2011-07-05 13:30:00,14.99,15.03,14.99,15.03,98200.0,11.0842,11.1138,11.0842,11.1138,98200.0
2011-07-05 14:00:00,15.03,15.04,14.97,14.98,134400.0,11.1138,11.1212,11.0694,11.0768,134400.0
2011-07-05 14:30:00,14.98,15.02,14.97,15.02,76200.0,11.0768,11.1064,11.0694,11.1064,76200.0
2011-07-05 15:00:00,15.02,15.04,15.01,15.03,128800.0,11.1064,11.1212,11.099,11.1138,128800.0
2011-07-05 15:30:00,15.03,15.04,14.99,15.03,258800.0,11.1138,11.1212,11.0842,11.1138,258800.0
2011-07-06 09:30:00,15.03,15.06,14.98,15.04,175000.0,11.1138,11.136,11.0768,11.1212,175000.0
2011-07-06 10:00:00,15.04,15.05,14.99,15.05,162200.0,11.1212,11.1286,11.0842,11.1286,162200.0
2011-07-06 10:30:00,15.06,15.1,15.05,15.08,122600.0,11.136,11.1655,11.1286,11.1507,122600.0
2011-07-06 11:00:00,15.09,15.12,15.08,15.09,103800.0,11.1581,11.1803,11.1507,11.1581,103800.0
2011-07-06 11:30:00,15.09,15.11,15.06,15.1,163600.0,11.1581,11.1729,11.136,11.1655,163600.0
2011-07-06 12:00:00,15.1,15.11,15.09,15.09,70600.0,11.1655,11.1729,11.1581,11.1581,70600.0
2011-07-06 12:30:00,15.1,15.12,15.09,15.12,51800.0,11.1655,11.1803,11.1581,11.1803,51800.0
2011-07-06 13:00:00,15.12,15.13,15.11,15.12,72000.0,11.1803,11.1877,11.1729,11.1803,72000.0
2011-07-06 13:30:00,15.12,15.12,15.11,15.12,84200.0,11.1803,11.1803,11.1729,11.1803,84200.0
2011-07-06 14:00:00,15.12,15.12,15.09,15.09,131200.0,11.1803,11.1803,11.1581,11.1581,131200.0
2011-07-06 14:30:00,15.09,15.13,15.09,15.11,104200.0,11.1581,11.1877,11.1581,11.1729,104200.0
2011-07-06 15:00:00,15.12,15.13,15.11,15.12,146600.0,11.1803,11.1877,11.1729,11.1803,146600.0
2011-07-06 15:30:00,15.12,15.15,15.12,15.15,477400.0,11.1803,11.2025,11.1803,11.2025,477400.0
2011-07-07 09:30:00,15.22,15.22,15.13,15.14,149400.0,11.2543,11.2543,11.1877,11.1951,149400.0
2011-07-07 10:00:00,15.14,15.15,14.95,15.02,669800.0,11.1951,11.2025,11.0546,11.1064,669800.0
2011-07-07 10:30:00,15.02,15.06,14.98,14.99,186800.0,11.1064,11.136,11.0768,11.0842,186800.0
2011-07-07 11:00:00,15.0,15.01,14.97,15.0,102600.0,11.0916,11.099,11.0694,11.0916,102600.0
2011-07-07 11:30:00,15.0,15.02,14.97,14.99,166400.0,11.0916,11.1064,11.0694,11.0842,166400.0
2011-07-07 12:00:00,14.99,15.01,14.99,15.01,138000.0,11.0842,11.099,11.0842,11.099,138000.0
2011-07-07 12:30:00,15.01,15.01,14.98,14.99,112000.0,11.099,11.099,11.0768,11.0842,112000.0
2011-07-07 13:00:00,14.99,15.01,14.98,14.99,137800.0,11.0842,11.099,11.0768,11.0842,137800.0
2011-07-07 13:30:00,14.99,14.99,14.95,14.95,169000.0,11.0842,11.0842,11.0546,11.0546,169000.0
2011-07-07 14:00:00,14.95,14.96,14.94,14.94,228200.0,11.0546,11.062,11.0472,11.0472,228200.0
2011-07-07 14:30:00,14.94,14.95,14.88,14.88,379800.0,11.0472,11.0546,11.0029,11.0029,379800.0
2011-07-07 15:00:00,14.89,14.93,14.87,14.91,319800.0,11.0103,11.0398,10.9955,11.025,319800.0
2011-07-07 15:30:00,14.91,14.96,14.91,14.93,996600.0,11.025,11.062,11.025,11.0398,996600.0
2011-07-08 09:30:00,14.78,14.83,14.76,14.79,260000.0,10.9289,10.9659,10.9141,10.9363,260000.0
2011-07-08 10:00:00,14.8,14.84,14.78,14.78,178400.0,10.9437,10.9733,10.9289,10.9289,178400.0
2011-07-08 10:30:00,14.79,14.79,14.72,14.73,182200.0,10.9363,10.9363,10.8845,10.8919,182200.0
2011-07-08 11:00:00,14.73,14.76,14.72,14.75,241000.0,10.8919,10.9141,10.8845,10.9067,241000.0
2011-07-08 11:30:00,14.75,14.76,14.72,14.74,157600.0,10.9067,10.9141,10.8845,10.8993,157600.0
2011-07-08 12:00:00,14.74,14.76,14.73,14.74,158400.0,10.8993,10.9141,10.8919,10.8993,158400.0
2011-07-08 12:30:00,14.74,14.85,14.74,14.83,308000.0,10.8993,10.9807,10.8993,10.9659,308000.0
2011-07-08 13:00:00,14.83,14.83,14.81,14.83,195400.0,10.9659,10.9659,10.9511,10.9659,195400.0
2011-07-08 13:30:00,14.83,14.86,14.82,14.85,340200.0,10.9659,10.9881,10.9585,10.9807,340200.0
2011-07-08 14:00:00,14.85,14.87,14.81,14.85,280600.0,10.9807,10.9955,10.9511,10.9807,280600.0
2011-07-08 14:30:00,14.85,14.89,14.85,14.89,193400.0,10.9807,11.0103,10.9807,11.0103,193400.0
2011-07-08 15:00:00,14.89,14.93,14.88,14.9,220400.0,11.0103,11.0398,11.0029,11.0176,220400.0
2011-07-08 15:30:00,14.9,14.96,14.9,14.96,659600.0,11.0176,11.062,11.0176,11.062,659600.0
2011-07-11 09:30:00,14.82,14.82,14.72,14.8,149800.0,10.9585,10.9585,10.8845,10.9437,149800.0
2011-07-11 10:00:00,14.79,14.81,14.72,14.74,107800.0,10.9363,10.9511,10.8845,10.8993,107800.0
2011-07-11 10:30:00,14.74,14.79,14.71,14.71,240200.0,10.8993,10.9363,10.8772,10.8772,240200.0
2011-07-11 11:00:00,14.71,14.72,14.67,14.69,136600.0,10.8772,10.8845,10.8476,10.8624,136600.0
2011-07-11 11:30:00,14.7,14.7,14.65,14.66,108400.0,10.8698,10.8698,10.8328,10.8402,108400.0
2011-07-11 12:00:00,14.67,14.67,14.65,14.67,63400.0,10.8476,10.8476,10.8328,10.8476,63400.0
2011-07-11 12:30:00,14.67,14.67,14.63,14.65,82400.0,10.8476,10.8476,10.818,10.8328,82400.0
2011-07-11 13:00:00,14.65,14.65,14.61,14.63,153800.0,10.8328,10.8328,10.8032,10.818,153800.0
2011-07-11 13:30:00,14.63,14.65,14.63,14.65,101800.0,10.818,10.8328,10.818,10.8328,101800.0
2011-07-11 14:00:00,14.65,14.66,14.65,14.65,78600.0,10.8328,10.8402,10.8328,10.8328,78600.0
2011-07-11 14:30:00,14.65,14.65,14.61,14.62,171400.0,10.8328,10.8328,10.8032,10.8106,171400.0
2011-07-11 15:00:00,14.62,14.63,14.6,14.63,173600.0,10.8106,10.818,10.7958,10.818,173600.0
2011-07-11 15:30:00,14.63,14.67,14.62,14.65,627600.0,10.818,10.8476,10.8106,10.8328,627600.0
2011-07-12 09:30:00,14.6,14.72,14.6,14.7,144400.0,10.7958,10.8845,10.7958,10.8698,144400.0
2011-07-12 10:00:00,14.7,14.72,14.68,14.72,78200.0,10.8698,10.8845,10.855,10.8845,78200.0
2011-07-12 10:30:00,14.72,14.74,14.7,14.72,50600.0,10.8845,10.8993,10.8698,10.8845,50600.0
2011-07-12 11:00:00,14.72,14.78,14.72,14.77,83800.0,10.8845,10.9289,10.8845,10.9215,83800.0
2011-07-12 11:30:00,14.77,14.79,14.76,14.78,59400.0,10.9215,10.9363,10.9141,10.9289,59400.0
2011-07-12 12:00:00,14.78,14.79,14.76,14.76,81600.0,10.9289,10.9363,10.9141,10.9141,81600.0
2011-07-12 12:30:00,14.76,14.76,14.74,14.75,73200.0,10.9141,10.9141,10.8993,10.9067,73200.0
2011-07-12 13:00:00,14.76,14.77,14.73,14.73,104600.0,10.9141,10.9215,10.8919,10.8919,104600.0
2011-07-12 13:30:00,14.73,14.74,14.72,14.73,86000.0,10.8919,10.8993,10.8845,10.8919,86000.0
2011-07-12 14:00:00,14.73,14.81,14.72,14.8,159200.0,10.8919,10.9511,10.8845,10.9437,159200.0
2011-07-12 14:30:00,14.8,14.81,14.77,14.8,97800.0,10.9437,10.9511,10.9215,10.9437,97800.0
2011-07-12 15:00:00,14.79,14.81,14.74,14.78,195200.0,10.9363,10.9511,10.8993,10.9289,195200.0
2011-07-12 15:30:00,14.77,14.79,14.72,14.74,445800.0,10.9215,10.9363,10.8845,10.8993,445800.0
2011-07-13 09:30:00,14.82,14.88,14.75,14.75,109200.0,10.9585,11.0029,10.9067,10.9067,109200.0
2011-07-13 10:00:00,14.76,14.85,14.75,14.8,94200.0,10.9141,10.9807,10.9067,10.9437,94200.0
2011-07-13 10:30:00,14.79,14.81,14.77,14.79,124000.0,10.9363,10.9511,10.9215,10.9363,124000.0
2011-07-13 11:00:00,14.79,14.81,14.77,14.81,49600.0,10.9363,10.9511,10.9215,10.9511,49600.0
2011-07-13 11:30:00,14.81,14.81,14.78,14.8,49400.0,10.9511,10.9511,10.9289,10.9437,49400.0
2011-07-13 12:00:00,14.8,14.82,14.79,14.81,35200.0,10.9437,10.9585,10.9363,10.9511,35200.0
2011-07-13 12:30:00,14.81,14.81,14.78,14.79,37000.0,10.9511,10.9511,10.9289,10.9363,37000.0
2011-07-13 13:00:00,14.79,14.79,14.77,14.77,34000.0,10.9363,10.9363,10.9215,10.9215,34000.0
2011-07-13 13:30:00,14.78,14.8,14.77,14.77,43600.0,10.9289,10.9437,10.9215,10.9215,43600.0
2011-07-13 14:00:00,14.77,14.79,14.77,14.78,74000.0,10.9215,10.9363,10.9215,10.9289,74000.0
2011-07-13 14:30:00,14.78,14.79,14.77,14.78,93400.0,10.9289,10.9363,10.9215,10.9289,93400.0
2011-07-13 15:00:00,14.78,14.8,14.71,14.74,141600.0,10.9289,10.9437,10.8772,10.8993,141600.0
2011-07-13 15:30:00,14.74,14.74,14.7,14.72,241600.0,10.8993,10.8993,10.8698,10.8845,241600.0
2011-07-14 09:30:00,14.79,14.87,14.72,14.85,151200.0,10.9363,10.9955,10.8845,10.9807,151200.0
2011-07-14 10:00:00,14.87,14.87,14.83,14.87,122000.0,10.9955,10.9955,10.9659,10.9955,122000.0
2011-07-14 10:30:00,14.87,14.87,14.81,14.82,220400.0,10.9955,10.9955,10.9511,10.9585,220400.0
2011-07-14 11:00:00,14.82,14.87,14.81,14.87,111000.0,10.9585,10.9955,10.9511,10.9955,111000.0
2011-07-14 11:30:00,14.87,14.87,14.86,14.87,80400.0,10.9955,10.9955,10.9881,10.9955,80400.0
2011-07-14 12:00:00,14.86,14.87,14.83,14.85,148800.0,10.9881,10.9955,10.9659,10.9807,148800.0
2011-07-14 12:30:00,14.85,14.88,14.85,14.86,141800.0,10.9807,11.0029,10.9807,10.9881,141800.0
2011-07-14 13:00:00,14.86,14.87,14.83,14.87,174600.0,10.9881,10.9955,10.9659,10.9955,174600.0
2011-07-14 13:30:00,14.87,14.91,14.84,14.87,162200.0,10.9955,11.025,10.9733,10.9955,162200.0
2011-07-14 14:00:00,14.87,14.9,14.84,14.86,171400.0,10.9955,11.0176,10.9733,10.9881,171400.0
2011-07-14 14:30:00,14.87,14.88,14.83,14.84,212800.0,10.9955,11.0029,10.9659,10.9733,212800.0
2011-07-14 15:00:00,14.84,14.84,14.78,14.81,278000.0,10.9733,10.9733,10.9289,10.9511,278000.0
2011-07-14 15:30:00,14.81,14.85,14.77,14.8,377200.0,10.9511,10.9807,10.9215,10.9437,377200.0
2011-07-15 09:30:00,14.81,14.83,14.7,14.74,240400.0,10.9511,10.9659,10.8698,10.8993,240400.0
2011-07-15 10:00:00,14.74,14.83,14.74,14.76,108000.0,10.8993,10.9659,10.8993,10.9141,108000.0
2011-07-15 10:30:00,14.76,14.8,14.75,14.79,87000.0,10.9141,10.9437,10.9067,10.9363,87000.0
2011-07-15 11:00:00,14.79,14.86,14.78,14.86,111200.0,10.9363,10.9881,10.9289,10.9881,111200.0
2011-07-15 11:30:00,14.85,14.87,14.85,14.85,73600.0,10.9807,10.9955,10.9807,10.9807,73600.0
2011-07-15 12:00:00,14.84,14.88,14.84,14.86,84400.0,10.9733,11.0029,10.9733,10.9881,84400.0
2011-07-15 12:30:00,14.86,14.86,14.81,14.84,41800.0,10.9881,10.9881,10.9511,10.9733,41800.0
2011-07-15 13:00:00,14.84,14.86,14.82,14.85,110800.0,10.9733,10.9881,10.9585,10.9807,110800.0
2011-07-15 13:30:00,14.85,14.86,14.83,14.83,58000.0,10.9807,10.9881,10.9659,10.9659,58000.0
2011-07-15 14:00:00,14.83,14.85,14.82,14.83,48600.0,10.9659,10.9807,10.9585,10.9659,48600.0
2011-07-15 14:30:00,14.83,14.86,14.82,14.84,62600.0,10.9659,10.9881,10.9585,10.9733,62600.0
2011-07-15 15:00:00,14.84,14.88,14.82,14.88,103200.0,10.9733,11.0029,10.9585,11.0029,103200.0
2011-07-15 15:30:00,14.88,14.89,14.83,14.88,803000.0,11.0029,11.0103,10.9659,11.0029,803000.0
2011-07-18 09:30:00,14.87,14.87,14.71,14.74,82800.0,10.9955,10.9955,10.8772,10.8993,82800.0
2011-07-18 10:00:00,14.74,14.76,14.65,14.7,83000.0,10.8993,10.9141,10.8328,10.8698,83000.0
2011-07-18 10:30:00,14.69,14.7,14.63,14.67,59400.0,10.8624,10.8698,10.818,10.8476,59400.0
2011-07-18 11:00:00,14.67,14.68,14.65,14.65,57800.0,10.8476,10.855,10.8328,10.8328,57800.0
2011-07-18 11:30:00,14.65,14.67,14.62,14.62,115400.0,10.8328,10.8476,10.8106,10.8106,115400.0
2011-07-18 12:00:00,14.63,14.67,14.62,14.67,77600.0,10.818,10.8476,10.8106,10.8476,77600.0
2011-07-18 12:30:00,14.67,14.7,14.67,14.68,77800.0,10.8476,10.8698,10.8476,10.855,77800.0
2011-07-18 13:00:00,14.68,14.68,14.65,14.67,41200.0,10.855,10.855,10.8328,10.8476,41200.0
2011-07-18 13:30:00,14.67,14.71,14.67,14.7,38400.0,10.8476,10.8772,10.8476,10.8698,38400.0
2011-07-18 14:00:00,14.7,14.7,14.68,14.68,56400.0,10.8698,10.8698,10.855,10.855,56400.0
2011-07-18 14:30:00,14.68,14.71,14.67,14.71,53600.0,10.855,10.8772,10.8476,10.8772,53600.0
2011-07-18 15:00:00,14.71,14.72,14.68,14.7,98600.0,10.8772,10.8845,10.855,10.8698,98600.0
2011-07-18 15:30:00,14.7,14.74,14.69,14.72,251000.0,10.8698,10.8993,10.8624,10.8845,251000.0
2011-07-19 09:30:00,14.79,14.96,14.77,14.95,134000.0,10.9363,11.062,10.9215,11.0546,134000.0
2011-07-19 10:00:00,14.94,14.95,14.89,14.91,58200.0,11.0472,11.0546,11.0103,11.025,58200.0
2011-07-19 10:30:00,14.91,14.96,14.9,14.94,60600.0,11.025,11.062,11.0176,11.0472,60600.0
2011-07-19 11:00:00,14.95,14.95,14.9,14.95,136400.0,11.0546,11.0546,11.0176,11.0546,136400.0
2011-07-19 11:30:00,14.94,14.97,14.93,14.97,61600.0,11.0472,11.0694,11.0398,11.0694,61600.0
2011-07-19 12:00:00,14.97,14.99,14.97,14.99,43400.0,11.0694,11.0842,11.0694,11.0842,43400.0
2011-07-19 12:30:00,14.98,15.01,14.98,14.99,55000.0,11.0768,11.099,11.0768,11.0842,55000.0
2011-07-19 13:00:00,15.0,15.01,14.98,15.01,49400.0,11.0916,11.099,11.0768,11.099,49400.0
2011-07-19 13:30:00,15.01,15.07,15.01,15.05,98600.0,11.099,11.1434,11.099,11.1286,98600.0
2011-07-19 14:00:00,15.05,15.06,15.03,15.05,73000.0,11.1286,11.136,11.1138,11.1286,73000.0
2011-07-19 14:30:00,15.05,15.09,15.04,15.07,91800.0,11.1286,11.1581,11.1212,11.1434,91800.0
2011-07-19 15:00:00,15.07,15.09,15.05,15.05,123800.0,11.1434,11.1581,11.1286,11.1286,123800.0
2011-07-19 15:30:00,15.05,15.08,15.04,15.06,302400.0,11.1286,11.1507,11.1212,11.136,302400.0
2011-07-20 09:30:00,14.99,15.01,14.92,14.95,168200.0,11.1315,11.1463,11.0795,11.1018,168200.0
2011-07-20 10:00:00,14.95,14.97,14.9,14.92,83000.0,11.1018,11.1166,11.0647,11.0795,83000.0
2011-07-20 10:30:00,14.93,14.95,14.92,14.93,29000.0,11.0869,11.1018,11.0795,11.0869,29000.0
2011-07-20 11:00:00,14.94,14.94,14.9,14.9,52800.0,11.0944,11.0944,11.0647,11.0647,52800.0
2011-07-20 11:30:00,14.9,14.92,14.88,14.9,83200.0,11.0647,11.0795,11.0498,11.0647,83200.0
2011-07-20 12:00:00,14.9,14.92,14.9,14.92,29600.0,11.0647,11.0795,11.0647,11.0795,29600.0
2011-07-20 12:30:00,14.92,14.92,14.9,14.9,52400.0,11.0795,11.0795,11.0647,11.0647,52400.0
2011-07-20 13:00:00,14.9,14.92,14.9,14.91,32600.0,11.0647,11.0795,11.0647,11.0721,32600.0
2011-07-20 13:30:00,14.92,14.94,14.92,14.94,25200.0,11.0795,11.0944,11.0795,11.0944,25200.0
2011-07-20 14:00:00,14.94,14.97,14.94,14.96,28200.0,11.0944,11.1166,11.0944,11.1092,28200.0
2011-07-20 14:30:00,14.96,14.96,14.94,14.95,19800.0,11.1092,11.1092,11.0944,11.1018,19800.0
2011-07-20 15:00:00,14.95,14.96,14.93,14.94,90400.0,11.1018,11.1092,11.0869,11.0944,90400.0
2011-07-20 15:30:00,14.94,14.96,14.92,14.94,204600.0,11.0944,11.1092,11.0795,11.0944,204600.0
2011-07-21 09:30:00,15.03,15.09,14.94,15.07,89400.0,11.1612,11.2058,11.0944,11.1909,89400.0
2011-07-21 10:00:00,15.06,15.13,15.06,15.13,106800.0,11.1835,11.2355,11.1835,11.2355,106800.0
2011-07-21 10:30:00,15.13,15.15,15.12,15.12,91600.0,11.2355,11.2503,11.228,11.228,91600.0
2011-07-21 11:00:00,15.12,15.14,15.1,15.12,94000.0,11.228,11.2429,11.2132,11.228,94000.0
2011-07-21 11:30:00,15.12,15.12,15.1,15.11,53400.0,11.228,11.228,11.2132,11.2206,53400.0
2011-07-21 12:00:00,15.11,15.12,15.09,15.12,70400.0,11.2206,11.228,11.2058,11.228,70400.0
2011-07-21 12:30:00,15.12,15.19,15.11,15.17,101600.0,11.228,11.28,11.2206,11.2652,101600.0
2011-07-21 13:00:00,15.18,15.19,15.16,15.19,64800.0,11.2726,11.28,11.2577,11.28,64800.0
2011-07-21 13:30:00,15.18,15.18,15.14,15.15,60400.0,11.2726,11.2726,11.2429,11.2503,60400.0
2011-07-21 14:00:00,15.15,15.15,15.13,15.15,79800.0,11.2503,11.2503,11.2355,11.2503,79800.0
2011-07-21 14:30:00,15.14,15.19,15.14,15.19,181200.0,11.2429,11.28,11.2429,11.28,181200.0
2011-07-21 15:00:00,15.18,15.19,15.15,15.19,152600.0,11.2726,11.28,11.2503,11.28,152600.0
2011-07-21 15:30:00,15.18,15.2,15.16,15.2,561400.0,11.2726,11.2874,11.2577,11.2874,561400.0
2011-07-22 09:30:00,15.2,15.24,15.12,15.15,89200.0,11.2874,11.3171,11.228,11.2503,89200.0
2011-07-22 10:00:00,15.13,15.2,15.13,15.19,94800.0,11.2355,11.2874,11.2355,11.28,94800.0
2011-07-22 10:30:00,15.19,15.23,15.17,15.22,103000.0,11.28,11.3097,11.2652,11.3023,103000.0
2011-07-22 11:00:00,15.22,15.24,15.21,15.23,56400.0,11.3023,11.3171,11.2949,11.3097,56400.0
2011-07-22 11:30:00,15.23,15.25,15.22,15.24,39800.0,11.3097,11.3246,11.3023,11.3171,39800.0
2011-07-22 12:00:00,15.24,15.24,15.21,15.22,99200.0,11.3171,11.3171,11.2949,11.3023,99200.0
2011-07-22 12:30:00,15.22,15.22,15.18,15.2,56600.0,11.3023,11.3023,11.2726,11.2874,56600.0
2011-07-22 13:00:00,15.2,15.2,15.16,15.17,76000.0,11.2874,11.2874,11.2577,11.2652,76000.0
2011-07-22 13:30:00,15.18,15.19,15.17,15.18,38400.0,11.2726,11.28,11.2652,11.2726,38400.0
2011-07-22 14:00:00,15.18,15.18,15.15,15.15,57400.0,11.2726,11.2726,11.2503,11.2503,57400.0
2011-07-22 14:30:00,15.15,15.16,15.15,15.15,52200.0,11.2503,11.2577,11.2503,11.2503,52200.0
2011-07-22 15:00:00,15.15,15.17,15.15,15.15,123600.0,11.2503,11.2652,11.2503,11.2503,123600.0
2011-07-22 15:30:00,15.15,15.15,15.11,15.13,403800.0,11.2503,11.2503,11.2206,11.2355,403800.0
2011-07-25 09:30:00,15.1,15.2,15.06,15.16,182000.0,11.2132,11.2874,11.1835,11.2577,182000.0
2011-07-25 10:00:00,15.16,15.21,15.16,15.18,88200.0,11.2577,11.2949,11.2577,11.2726,88200.0
2011-07-25 10:30:00,15.19,15.21,15.15,15.19,75000.0,11.28,11.2949,11.2503,11.28,75000.0
2011-07-25 11:00:00,15.18,15.18,15.15,15.16,67000.0,11.2726,11.2726,11.2503,11.2577,67000.0
2011-07-25 11:30:00,15.17,15.18,15.15,15.16,73200.0,11.2652,11.2726,11.2503,11.2577,73200.0
2011-07-25 12:00:00,15.17,15.18,15.15,15.15,61800.0,11.2652,11.2726,11.2503,11.2503,61800.0
2011-07-25 12:30:00,15.16,15.18,15.15,15.17,78200.0,11.2577,11.2726,11.2503,11.2652,78200.0
2011-07-25 13:00:00,15.17,15.2,15.17,15.2,61800.0,11.2652,11.2874,11.2652,11.2874,61800.0
2011-07-25 13:30:00,15.19,15.2,15.17,15.18,54200.0,11.28,11.2874,11.2652,11.2726,54200.0
2011-07-25 14:00:00,15.18,15.2,15.18,15.19,54600.0,11.2726,11.2874,11.2726,11.28,54600.0
2011-07-25 14:30:00,15.19,15.19,15.15,15.17,70200.0,11.28,11.28,11.2503,11.2652,70200.0
2011-07-25 15:00:00,15.17,15.17,15.15,15.15,148400.0,11.2652,11.2652,11.2503,11.2503,148400.0
2011-07-25 15:30:00,15.15,15.16,15.09,15.1,456000.0,11.2503,11.2577,11.2058,11.2132,456000.0
2011-07-26 09:30:00,15.13,15.14,15.03,15.04,109200.0,11.2355,11.2429,11.1612,11.1686,109200.0
2011-07-26 10:00:00,15.04,15.09,15.01,15.02,59600.0,11.1686,11.2058,11.1463,11.1538,59600.0
2011-07-26 10:30:00,15.02,15.04,14.99,15.01,41200.0,11.1538,11.1686,11.1315,11.1463,41200.0
2011-07-26 11:00:00,15.02,15.06,15.01,15.05,46000.0,11.1538,11.1835,11.1463,11.176,46000.0
2011-07-26 11:30:00,15.05,15.05,15.01,15.04,54000.0,11.176,11.176,11.1463,11.1686,54000.0
2011-07-26 12:00:00,15.04,15.06,15.03,15.04,34000.0,11.1686,11.1835,11.1612,11.1686,34000.0
2011-07-26 12:30:00,15.04,15.05,15.03,15.05,81000.0,11.1686,11.176,11.1612,11.176,81000.0
2011-07-26 13:00:00,15.04,15.05,15.03,15.03,55600.0,11.1686,11.176,11.1612,11.1612,55600.0
2011-07-26 13:30:00,15.03,15.05,15.03,15.04,74600.0,11.1612,11.176,11.1612,11.1686,74600.0
2011-07-26 14:00:00,15.03,15.08,15.03,15.06,99000.0,11.1612,11.1983,11.1612,11.1835,99000.0
2011-07-26 14:30:00,15.06,15.06,15.01,15.01,137600.0,11.1835,11.1835,11.1463,11.1463,137600.0
2011-07-26 15:00:00,15.02,15.03,14.99,15.0,148400.0,11.1538,11.1612,11.1315,11.1389,148400.0
2011-07-26 15:30:00,15.0,15.01,14.96,14.97,367000.0,11.1389,11.1463,11.1092,11.1166,367000.0
2011-07-27 09:30:00,14.93,14.95,14.83,14.86,87000.0,11.0869,11.1018,11.0127,11.035,87000.0
2011-07-27 10:00:00,14.86,14.89,14.81,14.83,93000.0,11.035,11.0572,10.9978,11.0127,93000.0
2011-07-27 10:30:00,14.83,14.84,14.78,14.81,96000.0,11.0127,11.0201,10.9755,10.9978,96000.0
2011-07-27 11:00:00,14.81,14.81,14.78,14.78,75400.0,10.9978,10.9978,10.9755,10.9755,75400.0
2011-07-27 11:30:00,14.79,14.8,14.76,14.76,74400.0,10.983,10.9904,10.9607,10.9607,74400.0
2011-07-27 12:00:00,14.76,14.78,14.72,14.74,80600.0,10.9607,10.9755,10.931,10.9458,80600.0
2011-07-27 12:30:00,14.74,14.76,14.7,14.71,69200.0,10.9458,10.9607,10.9161,10.9236,69200.0
2011-07-27 13:00:00,14.71,14.71,14.67,14.67,75800.0,10.9236,10.9236,10.8939,10.8939,75800.0
2011-07-27 13:30:00,14.67,14.7,14.66,14.7,111200.0,10.8939,10.9161,10.8864,10.9161,111200.0
2011-07-27 14:00:00,14.7,14.72,14.67,14.68,86800.0,10.9161,10.931,10.8939,10.9013,86800.0
2011-07-27 14:30:00,14.67,14.68,14.63,14.65,127000.0,10.8939,10.9013,10.8642,10.879,127000.0
2011-07-27 15:00:00,14.65,14.69,14.63,14.67,203600.0,10.879,10.9087,10.8642,10.8939,203600.0
2011-07-27 15:30:00,14.67,14.69,14.63,14.67,425000.0,10.8939,10.9087,10.8642,10.8939,425000.0
2011-07-28 09:30:00,14.67,14.73,14.64,14.66,65400.0,10.8939,10.9384,10.8716,10.8864,65400.0
2011-07-28 10:00:00,14.66,14.76,14.63,14.72,47400.0,10.8864,10.9607,10.8642,10.931,47400.0
2011-07-28 10:30:00,14.72,14.72,14.69,14.72,46000.0,10.931,10.931,10.9087,10.931,46000.0
2011-07-28 11:00:00,14.72,14.76,14.71,14.74,47800.0,10.931,10.9607,10.9236,10.9458,47800.0
2011-07-28 11:30:00,14.74,14.76,14.73,14.76,41800.0,10.9458,10.9607,10.9384,10.9607,41800.0
2011-07-28 12:00:00,14.76,14.79,14.75,14.77,63200.0,10.9607,10.983,10.9533,10.9681,63200.0
2011-07-28 12:30:00,14.76,14.78,14.71,14.71,69000.0,10.9607,10.9755,10.9236,10.9236,69000.0
2011-07-28 13:00:00,14.71,14.71,14.65,14.69,61600.0,10.9236,10.9236,10.879,10.9087,61600.0
2011-07-28 13:30:00,14.69,14.71,14.68,14.68,50800.0,10.9087,10.9236,10.9013,10.9013,50800.0
2011-07-28 14:00:00,14.68,14.69,14.64,14.66,44000.0,10.9013,10.9087,10.8716,10.8864,44000.0
2011-07-28 14:30:00,14.66,14.68,14.65,14.67,90800.0,10.8864,10.9013,10.879,10.8939,90800.0
2011-07-28 15:00:00,14.67,14.67,14.64,14.64,68400.0,10.8939,10.8939,10.8716,10.8716,68400.0
2011-07-28 15:30:00,14.64,14.65,14.59,14.61,221600.0,10.8716,10.879,10.8345,10.8493,221600.0
2011-07-29 09:30:00,14.52,14.53,14.4,14.48,118000.0,10.7825,10.7899,10.6934,10.7528,118000.0
2011-07-29 10:00:00,14.47,14.56,14.46,14.53,100600.0,10.7453,10.8122,10.7379,10.7899,100600.0
2011-07-29 10:30:00,14.53,14.59,14.51,14.56,113000.0,10.7899,10.8345,10.775,10.8122,113000.0
2011-07-29 11:00:00,14.56,14.63,14.55,14.58,100800.0,10.8122,10.8642,10.8048,10.827,100800.0
2011-07-29 11:30:00,14.58,14.58,14.55,14.56,41400.0,10.827,10.827,10.8048,10.8122,41400.0
2011-07-29 12:00:00,14.56,14.58,14.55,14.56,73800.0,10.8122,10.827,10.8048,10.8122,73800.0
2011-07-29 12:30:00,14.57,14.6,14.56,14.57,70400.0,10.8196,10.8419,10.8122,10.8196,70400.0
2011-07-29 13:00:00,14.57,14.58,14.54,14.55,94400.0,10.8196,10.827,10.7973,10.8048,94400.0
2011-07-29 13:30:00,14.55,14.58,14.54,14.56,100600.0,10.8048,10.827,10.7973,10.8122,100600.0
2011-07-29 14:00:00,14.56,14.58,14.54,14.55,82000.0,10.8122,10.827,10.7973,10.8048,82000.0
2011-07-29 14:30:00,14.56,14.59,14.55,14.56,74600.0,10.8122,10.8345,10.8048,10.8122,74600.0
2011-07-29 15:00:00,14.56,14.58,14.55,14.56,116600.0,10.8122,10.827,10.8048,10.8122,116600.0
2011-07-29 15:30:00,14.55,14.56,14.48,14.48,554400.0,10.8048,10.8122,10.7528,10.7528,554400.0
2011-08-01 09:30:00,14.66,14.66,14.43,14.46,164600.0,10.8864,10.8864,10.7156,10.7379,164600.0
2011-08-01 10:00:00,14.45,14.45,14.32,14.4,203000.0,10.7305,10.7305,10.634,10.6934,203000.0
2011-08-01 10:30:00,14.4,14.44,14.38,14.38,170800.0,10.6934,10.7231,10.6785,10.6785,170800.0
2011-08-01 11:00:00,14.38,14.39,14.33,14.36,116400.0,10.6785,10.6859,10.6414,10.6637,116400.0
2011-08-01 11:30:00,14.36,14.36,14.31,14.33,197600.0,10.6637,10.6637,10.6265,10.6414,197600.0
2011-08-01 12:00:00,14.32,14.36,14.31,14.34,94200.0,10.634,10.6637,10.6265,10.6488,94200.0
2011-08-01 12:30:00,14.34,14.34,14.31,14.31,83200.0,10.6488,10.6488,10.6265,10.6265,83200.0
2011-08-01 13:00:00,14.32,14.34,14.29,14.33,88400.0,10.634,10.6488,10.6117,10.6414,88400.0
2011-08-01 13:30:00,14.33,14.35,14.31,14.31,100400.0,10.6414,10.6562,10.6265,10.6265,100400.0
2011-08-01 14:00:00,14.31,14.31,14.28,14.3,116400.0,10.6265,10.6265,10.6043,10.6191,116400.0
2011-08-01 14:30:00,14.3,14.36,14.29,14.34,154200.0,10.6191,10.6637,10.6117,10.6488,154200.0
2011-08-01 15:00:00,14.34,14.37,14.31,14.34,261200.0,10.6488,10.6711,10.6265,10.6488,261200.0
2011-08-01 15:30:00,14.35,14.35,14.3,14.35,720600.0,10.6562,10.6562,10.6191,10.6562,720600.0
2011-08-02 09:30:00,14.29,14.38,14.28,14.37,156400.0,10.6117,10.6785,10.6043,10.6711,156400.0
2011-08-02 10:00:00,14.38,14.38,14.31,14.34,119600.0,10.6785,10.6785,10.6265,10.6488,119600.0
2011-08-02 10:30:00,14.34,14.36,14.31,14.31,89600.0,10.6488,10.6637,10.6265,10.6265,89600.0
2011-08-02 11:00:00,14.31,14.33,14.28,14.31,129800.0,10.6265,10.6414,10.6043,10.6265,129800.0
2011-08-02 11:30:00,14.31,14.33,14.27,14.33,114800.0,10.6265,10.6414,10.5968,10.6414,114800.0
2011-08-02 12:00:00,14.33,14.37,14.3,14.36,191600.0,10.6414,10.6711,10.6191,10.6637,191600.0
2011-08-02 12:30:00,14.36,14.37,14.25,14.28,175000.0,10.6637,10.6711,10.582,10.6043,175000.0
2011-08-02 13:00:00,14.28,14.33,14.28,14.31,132600.0,10.6043,10.6414,10.6043,10.6265,132600.0
2011-08-02 13:30:00,14.31,14.31,14.22,14.23,224600.0,10.6265,10.6265,10.5597,10.5671,224600.0
2011-08-02 14:00:00,14.22,14.26,14.22,14.22,174400.0,10.5597,10.5894,10.5597,10.5597,174400.0
2011-08-02 14:30:00,14.22,14.28,14.22,14.28,118400.0,10.5597,10.6043,10.5597,10.6043,118400.0
2011-08-02 15:00:00,14.28,14.3,14.22,14.24,241800.0,10.6043,10.6191,10.5597,10.5745,241800.0
2011-08-02 15:30:00,14.24,14.24,14.15,14.15,705800.0,10.5745,10.5745,10.5077,10.5077,705800.0
2011-08-03 09:30:00,14.13,14.15,14.04,14.15,254800.0,10.4929,10.5077,10.426,10.5077,254800.0
2011-08-03 10:00:00,14.15,14.16,14.07,14.1,208600.0,10.5077,10.5151,10.4483,10.4706,208600.0
2011-08-03 10:30:00,14.1,14.12,14.0,14.08,301000.0,10.4706,10.4854,10.3963,10.4557,301000.0
2011-08-03 11:00:00,14.09,14.15,14.03,14.13,329400.0,10.4632,10.5077,10.4186,10.4929,329400.0
2011-08-03 11:30:00,14.13,14.18,14.13,14.15,140000.0,10.4929,10.53,10.4929,10.5077,140000.0
2011-08-03 12:00:00,14.15,14.15,14.1,14.13,135800.0,10.5077,10.5077,10.4706,10.4929,135800.0
2011-08-03 12:30:00,14.13,14.22,14.12,14.2,88800.0,10.4929,10.5597,10.4854,10.5448,88800.0
2011-08-03 13:00:00,14.2,14.22,14.19,14.22,67400.0,10.5448,10.5597,10.5374,10.5597,67400.0
2011-08-03 13:30:00,14.22,14.31,14.22,14.27,97800.0,10.5597,10.6265,10.5597,10.5968,97800.0
2011-08-03 14:00:00,14.28,14.3,14.21,14.22,147800.0,10.6043,10.6191,10.5523,10.5597,147800.0
2011-08-03 14:30:00,14.23,14.27,14.21,14.26,160400.0,10.5671,10.5968,10.5523,10.5894,160400.0
2011-08-03 15:00:00,14.27,14.3,14.22,14.27,172800.0,10.5968,10.6191,10.5597,10.5968,172800.0
2011-08-03 15:30:00,14.27,14.33,14.24,14.33,715000.0,10.5968,10.6414,10.5745,10.6414,715000.0
2011-08-04 09:30:00,13.99,14.15,13.97,14.11,277800.0,10.3889,10.5077,10.374,10.478,277800.0
2011-08-04 10:00:00,14.11,14.12,14.06,14.1,208200.0,10.478,10.4854,10.4409,10.4706,208200.0
2011-08-04 10:30:00,14.1,14.11,14.01,14.04,221600.0,10.4706,10.478,10.4037,10.426,221600.0
2011-08-04 11:00:00,14.04,14.04,13.97,13.99,289200.0,10.426,10.426,10.374,10.3889,289200.0
2011-08-04 11:30:00,13.98,14.04,13.88,13.94,223600.0,10.3815,10.426,10.3072,10.3518,223600.0
2011-08-04 12:00:00,13.95,13.96,13.9,13.93,94800.0,10.3592,10.3666,10.3221,10.3443,94800.0
2011-08-04 12:30:00,13.94,14.01,13.94,13.95,104200.0,10.3518,10.4037,10.3518,10.3592,104200.0
2011-08-04 13:00:00,13.96,13.99,13.93,13.99,129800.0,10.3666,10.3889,10.3443,10.3889,129800.0
2011-08-04 13:30:00,13.99,13.99,13.91,13.92,176000.0,10.3889,10.3889,10.3295,10.3369,176000.0
2011-08-04 14:00:00,13.92,13.92,13.76,13.78,241800.0,10.3369,10.3369,10.2181,10.233,241800.0
2011-08-04 14:30:00,13.77,13.87,13.74,13.84,234800.0,10.2255,10.2998,10.2032,10.2775,234800.0
2011-08-04 15:00:00,13.84,13.86,13.72,13.72,299600.0,10.2775,10.2924,10.1884,10.1884,299600.0
2011-08-04 15:30:00,13.72,13.76,13.63,13.63,807800.0,10.1884,10.2181,10.1216,10.1216,807800.0
2011-08-05 09:30:00,13.79,13.83,13.56,13.58,350200.0,10.2404,10.2701,10.0696,10.0844,350200.0
2011-08-05 10:00:00,13.56,13.85,13.53,13.81,313200.0,10.0696,10.2849,10.0473,10.2552,313200.0
2011-08-05 10:30:00,13.81,13.81,13.69,13.77,226400.0,10.2552,10.2552,10.1661,10.2255,226400.0
2011-08-05 11:00:00,13.77,13.77,13.63,13.7,236200.0,10.2255,10.2255,10.1216,10.1735,236200.0
2011-08-05 11:30:00,13.7,13.76,13.59,13.63,244200.0,10.1735,10.2181,10.0919,10.1216,244200.0
2011-08-05 12:00:00,13.63,13.85,13.61,13.77,239200.0,10.1216,10.2849,10.1067,10.2255,239200.0
2011-08-05 12:30:00,13.77,14.07,13.76,14.05,390400.0,10.2255,10.4483,10.2181,10.4335,390400.0
2011-08-05 13:00:00,14.05,14.11,13.96,14.07,173800.0,10.4335,10.478,10.3666,10.4483,173800.0
2011-08-05 13:30:00,14.08,14.09,13.95,14.06,213200.0,10.4557,10.4632,10.3592,10.4409,213200.0
2011-08-05 14:00:00,14.06,14.07,14.01,14.02,261800.0,10.4409,10.4483,10.4037,10.4112,261800.0
2011-08-05 14:30:00,14.02,14.05,13.93,13.96,181600.0,10.4112,10.4335,10.3443,10.3666,181600.0
2011-08-05 15:00:00,13.97,13.99,13.85,13.9,288400.0,10.374,10.3889,10.2849,10.3221,288400.0
2011-08-05 15:30:00,13.91,14.02,13.9,13.96,737600.0,10.3295,10.4112,10.3221,10.3666,737600.0
2011-08-08 09:30:00,13.69,13.86,13.66,13.83,450200.0,10.1661,10.2924,10.1438,10.2701,450200.0
2011-08-08 10:00:00,13.83,13.87,13.63,13.65,238000.0,10.2701,10.2998,10.1216,10.1364,238000.0
2011-08-08 10:30:00,13.65,13.71,13.6,13.68,315400.0,10.1364,10.181,10.0993,10.1587,315400.0
2011-08-08 11:00:00,13.67,13.82,13.64,13.78,240000.0,10.1513,10.2627,10.129,10.233,240000.0
2011-08-08 11:30:00,13.78,13.78,13.7,13.71,164600.0,10.233,10.233,10.1735,10.181,164600.0
2011-08-08 12:00:00,13.71,13.71,13.64,13.65,155400.0,10.181,10.181,10.129,10.1364,155400.0
2011-08-08 12:30:00,13.65,13.72,13.65,13.68,207800.0,10.1364,10.1884,10.1364,10.1587,207800.0
2011-08-08 13:00:00,13.68,13.72,13.64,13.72,161200.0,10.1587,10.1884,10.129,10.1884,161200.0
2011-08-08 13:30:00,13.71,13.72,13.61,13.62,205400.0,10.181,10.1884,10.1067,10.1141,205400.0
2011-08-08 14:00:00,13.62,13.68,13.43,13.53,298000.0,10.1141,10.1587,9.973,10.0473,298000.0
2011-08-08 14:30:00,13.53,13.6,13.46,13.49,286200.0,10.0473,10.0993,9.9953,10.0176,286200.0
2011-08-08 15:00:00,13.49,13.7,13.49,13.53,348800.0,10.0176,10.1735,10.0176,10.0473,348800.0
2011-08-08 15:30:00,13.52,13.56,13.38,13.38,859800.0,10.0399,10.0696,9.9359,9.9359,859800.0
2011-08-09 09:30:00,13.49,13.51,13.25,13.4,515200.0,10.0176,10.0325,9.8394,9.9508,515200.0
2011-08-09 10:00:00,13.4,13.51,13.31,13.46,515800.0,9.9508,10.0325,9.8839,9.9953,515800.0
2011-08-09 10:30:00,13.46,13.49,13.33,13.33,283600.0,9.9953,10.0176,9.8988,9.8988,283600.0
2011-08-09 11:00:00,13.33,13.35,13.22,13.34,230800.0,9.8988,9.9136,9.8171,9.9062,230800.0
2011-08-09 11:30:00,13.35,13.35,13.27,13.31,229800.0,9.9136,9.9136,9.8542,9.8839,229800.0
2011-08-09 12:00:00,13.31,13.38,13.31,13.36,203400.0,9.8839,9.9359,9.8839,9.9211,203400.0
2011-08-09 12:30:00,13.37,13.42,13.37,13.38,157800.0,9.9285,9.9656,9.9285,9.9359,157800.0
2011-08-09 13:00:00,13.38,13.39,13.34,13.36,144600.0,9.9359,9.9433,9.9062,9.9211,144600.0
2011-08-09 13:30:00,13.37,13.38,13.28,13.33,195400.0,9.9285,9.9359,9.8617,9.8988,195400.0
2011-08-09 14:00:00,13.33,13.43,13.13,13.25,399600.0,9.8988,9.973,9.7503,9.8394,399600.0
2011-08-09 14:30:00,13.25,13.28,12.97,13.13,730000.0,9.8394,9.8617,9.6315,9.7503,730000.0
2011-08-09 15:00:00,13.13,13.4,13.06,13.36,454600.0,9.7503,9.9508,9.6983,9.9211,454600.0
2011-08-09 15:30:00,13.37,13.65,13.32,13.65,972600.0,9.9285,10.1364,9.8914,10.1364,972600.0
2011-08-10 09:30:00,13.45,13.59,13.36,13.45,415000.0,9.9879,10.0919,9.9211,9.9879,415000.0
2011-08-10 10:00:00,13.45,13.51,13.36,13.42,348200.0,9.9879,10.0325,9.9211,9.9656,348200.0
2011-08-10 10:30:00,13.42,13.54,13.39,13.47,380200.0,9.9656,10.0547,9.9433,10.0027,380200.0
2011-08-10 11:00:00,13.47,13.48,13.36,13.37,253600.0,10.0027,10.0102,9.9211,9.9285,253600.0
2011-08-10 11:30:00,13.38,13.52,13.36,13.47,325000.0,9.9359,10.0399,9.9211,10.0027,325000.0
2011-08-10 12:00:00,13.47,13.53,13.42,13.42,290200.0,10.0027,10.0473,9.9656,9.9656,290200.0
2011-08-10 12:30:00,13.42,13.48,13.38,13.47,187600.0,9.9656,10.0102,9.9359,10.0027,187600.0
2011-08-10 13:00:00,13.47,13.49,13.38,13.44,339400.0,10.0027,10.0176,9.9359,9.9805,339400.0
2011-08-10 13:30:00,13.44,13.56,13.43,13.55,302000.0,9.9805,10.0696,9.973,10.0622,302000.0
2011-08-10 14:00:00,13.55,13.68,13.52,13.6,421200.0,10.0622,10.1587,10.0399,10.0993,421200.0
2011-08-10 14:30:00,13.6,13.65,13.57,13.58,338000.0,10.0993,10.1364,10.077,10.0844,338000.0
2011-08-10 15:00:00,13.57,13.63,13.5,13.55,332600.0,10.077,10.1216,10.025,10.0622,332600.0
2011-08-10 15:30:00,13.55,13.57,13.3,13.35,1288800.0,10.0622,10.077,9.8765,9.9136,1288800.0
2011-08-11 09:30:00,13.38,13.46,13.2,13.29,610800.0,9.9359,9.9953,9.8022,9.8691,610800.0
2011-08-11 10:00:00,13.29,13.35,13.24,13.28,386200.0,9.8691,9.9136,9.832,9.8617,386200.0
2011-08-11 10:30:00,13.28,13.46,13.28,13.4,251400.0,9.8617,9.9953,9.8617,9.9508,251400.0
2011-08-11 11:00:00,13.4,13.47,13.38,13.38,214800.0,9.9508,10.0027,9.9359,9.9359,214800.0
2011-08-11 11:30:00,13.38,13.4,13.34,13.35,187400.0,9.9359,9.9508,9.9062,9.9136,187400.0
2011-08-11 12:00:00,13.36,13.38,13.34,13.37,145800.0,9.9211,9.9359,9.9062,9.9285,145800.0
2011-08-11 12:30:00,13.37,13.55,13.37,13.52,124800.0,9.9285,10.0622,9.9285,10.0399,124800.0
2011-08-11 13:00:00,13.53,13.54,13.47,13.52,127600.0,10.0473,10.0547,10.0027,10.0399,127600.0
2011-08-11 13:30:00,13.52,13.54,13.44,13.53,154400.0,10.0399,10.0547,9.9805,10.0473,154400.0
2011-08-11 14:00:00,13.53,13.61,13.51,13.61,122000.0,10.0473,10.1067,10.0325,10.1067,122000.0
2011-08-11 14:30:00,13.61,13.64,13.55,13.63,148800.0,10.1067,10.129,10.0622,10.1216,148800.0
2011-08-11 15:00:00,13.63,13.69,13.61,13.67,311600.0,10.1216,10.1661,10.1067,10.1513,311600.0
2011-08-11 15:30:00,13.67,13.79,13.62,13.62,797600.0,10.1513,10.2404,10.1141,10.1141,797600.0
2011-08-12 09:30:00,13.75,13.81,13.68,13.73,213800.0,10.2107,10.2552,10.1587,10.1958,213800.0
2011-08-12 10:00:00,13.74,13.74,13.63,13.73,208400.0,10.2032,10.2032,10.1216,10.1958,208400.0
2011-08-12 10:30:00,13.72,13.75,13.65,13.74,285200.0,10.1884,10.2107,10.1364,10.2032,285200.0
2011-08-12 11:00:00,13.74,13.82,13.74,13.81,187200.0,10.2032,10.2627,10.2032,10.2552,187200.0
2011-08-12 11:30:00,13.81,13.88,13.8,13.87,135800.0,10.2552,10.3072,10.2478,10.2998,135800.0
2011-08-12 12:00:00,13.88,13.88,13.79,13.8,93800.0,10.3072,10.3072,10.2404,10.2478,93800.0
2011-08-12 12:30:00,13.8,13.82,13.77,13.81,106400.0,10.2478,10.2627,10.2255,10.2552,106400.0
2011-08-12 13:00:00,13.82,13.84,13.81,13.81,102000.0,10.2627,10.2775,10.2552,10.2552,102000.0
2011-08-12 13:30:00,13.81,13.88,13.8,13.88,115800.0,10.2552,10.3072,10.2478,10.3072,115800.0
2011-08-12 14:00:00,13.88,13.9,13.83,13.85,135200.0,10.3072,10.3221,10.2701,10.2849,135200.0
2011-08-12 14:30:00,13.85,13.88,13.83,13.87,143400.0,10.2849,10.3072,10.2701,10.2998,143400.0
2011-08-12 15:00:00,13.87,13.88,13.85,13.85,123000.0,10.2998,10.3072,10.2849,10.2849,123000.0
2011-08-12 15:30:00,13.86,13.86,13.81,13.85,285800.0,10.2924,10.2924,10.2552,10.2849,285800.0
2011-08-15 09:30:00,13.93,13.98,13.84,13.97,112400.0,10.3443,10.3815,10.2775,10.374,112400.0
2011-08-15 10:00:00,13.97,14.04,13.95,14.03,107000.0,10.374,10.426,10.3592,10.4186,107000.0
2011-08-15 10:30:00,14.04,14.06,13.99,14.01,92600.0,10.426,10.4409,10.3889,10.4037,92600.0
2011-08-15 11:00:00,14.01,14.02,13.95,13.98,73400.0,10.4037,10.4112,10.3592,10.3815,73400.0
2011-08-15 11:30:00,13.97,13.98,13.94,13.96,62000.0,10.374,10.3815,10.3518,10.3666,62000.0
2011-08-15 12:00:00,13.96,14.05,13.96,14.05,48800.0,10.3666,10.4335,10.3666,10.4335,48800.0
2011-08-15 12:30:00,14.04,14.06,14.02,14.05,42200.0,10.426,10.4409,10.4112,10.4335,42200.0
2011-08-15 13:00:00,14.05,14.07,14.01,14.01,60600.0,10.4335,10.4483,10.4037,10.4037,60600.0
2011-08-15 13:30:00,14.02,14.02,13.99,14.02,55800.0,10.4112,10.4112,10.3889,10.4112,55800.0
2011-08-15 14:00:00,14.02,14.06,14.01,14.05,72400.0,10.4112,10.4409,10.4037,10.4335,72400.0
2011-08-15 14:30:00,14.05,14.06,14.03,14.06,108600.0,10.4335,10.4409,10.4186,10.4409,108600.0
2011-08-15 15:00:00,14.06,14.1,14.06,14.08,182400.0,10.4409,10.4706,10.4409,10.4557,182400.0
2011-08-15 15:30:00,14.08,14.11,14.07,14.1,329800.0,10.4557,10.478,10.4483,10.4706,329800.0
2011-08-16 09:30:00,14.02,14.05,13.93,13.98,143200.0,10.4112,10.4335,10.3443,10.3815,143200.0
2011-08-16 10:00:00,13.98,14.08,13.97,14.07,156600.0,10.3815,10.4557,10.374,10.4483,156600.0
2011-08-16 10:30:00,14.07,14.09,14.01,14.08,112600.0,10.4483,10.4632,10.4037,10.4557,112600.0
2011-08-16 11:00:00,14.09,14.11,14.03,14.06,102400.0,10.4632,10.478,10.4186,10.4409,102400.0
2011-08-16 11:30:00,14.06,14.12,14.05,14.1,61000.0,10.4409,10.4854,10.4335,10.4706,61000.0
2011-08-16 12:00:00,14.11,14.17,14.07,14.08,155800.0,10.478,10.5226,10.4483,10.4557,155800.0
2011-08-16 12:30:00,14.09,14.11,14.05,14.06,66400.0,10.4632,10.478,10.4335,10.4409,66400.0
2011-08-16 13:00:00,14.06,14.06,13.98,14.03,121200.0,10.4409,10.4409,10.3815,10.4186,121200.0
2011-08-16 13:30:00,14.02,14.13,14.02,14.12,78600.0,10.4112,10.4929,10.4112,10.4854,78600.0
2011-08-16 14:00:00,14.12,14.19,14.12,14.18,166200.0,10.4854,10.5374,10.4854,10.53,166200.0
2011-08-16 14:30:00,14.17,14.18,14.13,14.15,152600.0,10.5226,10.53,10.4929,10.5077,152600.0
2011-08-16 15:00:00,14.15,14.24,14.15,14.24,202200.0,10.5077,10.5745,10.5077,10.5745,202200.0
2011-08-16 15:30:00,14.24,14.25,14.16,14.18,458200.0,10.5745,10.582,10.5151,10.53,458200.0
2011-08-17 09:30:00,14.26,14.4,14.23,14.38,144200.0,10.5894,10.6934,10.5671,10.6785,144200.0
2011-08-17 10:00:00,14.38,14.38,14.33,14.35,123800.0,10.6785,10.6785,10.6414,10.6562,123800.0
2011-08-17 10:30:00,14.34,14.4,14.3,14.38,106200.0,10.6488,10.6934,10.6191,10.6785,106200.0
2011-08-17 11:00:00,14.38,14.41,14.38,14.4,88200.0,10.6785,10.7008,10.6785,10.6934,88200.0
2011-08-17 11:30:00,14.4,14.41,14.33,14.34,97400.0,10.6934,10.7008,10.6414,10.6488,97400.0
2011-08-17 12:00:00,14.34,14.34,14.28,14.29,87000.0,10.6488,10.6488,10.6043,10.6117,87000.0
2011-08-17 12:30:00,14.29,14.31,14.24,14.25,65800.0,10.6117,10.6265,10.5745,10.582,65800.0
2011-08-17 13:00:00,14.25,14.3,14.23,14.24,76000.0,10.582,10.6191,10.5671,10.5745,76000.0
2011-08-17 13:30:00,14.26,14.26,14.2,14.24,78800.0,10.5894,10.5894,10.5448,10.5745,78800.0
2011-08-17 14:00:00,14.24,14.29,14.24,14.26,70000.0,10.5745,10.6117,10.5745,10.5894,70000.0
2011-08-17 14:30:00,14.26,14.27,14.24,14.27,110200.0,10.5894,10.5968,10.5745,10.5968,110200.0
2011-08-17 15:00:00,14.28,14.31,14.27,14.3,166000.0,10.6043,10.6265,10.5968,10.6191,166000.0
2011-08-17 15:30:00,14.3,14.31,14.27,14.3,446000.0,10.6191,10.6265,10.5968,10.6191,446000.0
2011-08-18 09:30:00,13.9,14.15,13.9,14.05,176800.0,10.3221,10.5077,10.3221,10.4335,176800.0
2011-08-18 10:00:00,14.05,14.06,13.81,14.06,398600.0,10.4335,10.4409,10.2552,10.4409,398600.0
2011-08-18 10:30:00,14.06,14.06,14.01,14.04,148000.0,10.4409,10.4409,10.4037,10.426,148000.0
2011-08-18 11:00:00,14.04,14.05,13.95,14.0,103400.0,10.426,10.4335,10.3592,10.3963,103400.0
2011-08-18 11:30:00,14.0,14.08,13.99,14.08,85000.0,10.3963,10.4557,10.3889,10.4557,85000.0
2011-08-18 12:00:00,14.08,14.08,14.0,14.02,63600.0,10.4557,10.4557,10.3963,10.4112,63600.0
2011-08-18 12:30:00,14.02,14.04,13.99,13.99,129200.0,10.4112,10.426,10.3889,10.3889,129200.0
2011-08-18 13:00:00,13.99,14.0,13.94,13.97,74200.0,10.3889,10.3963,10.3518,10.374,74200.0
2011-08-18 13:30:00,13.97,13.99,13.93,13.95,130600.0,10.374,10.3889,10.3443,10.3592,130600.0
2011-08-18 14:00:00,13.95,14.05,13.95,14.01,220000.0,10.3592,10.4335,10.3592,10.4037,220000.0
2011-08-18 14:30:00,14.01,14.03,13.93,13.93,255200.0,10.4037,10.4186,10.3443,10.3443,255200.0
2011-08-18 15:00:00,13.93,14.0,13.88,14.0,289800.0,10.3443,10.3963,10.3072,10.3963,289800.0
2011-08-18 15:30:00,14.0,14.06,13.94,14.03,693400.0,10.3963,10.4409,10.3518,10.4186,693400.0
2011-08-19 09:30:00,13.83,13.99,13.8,13.99,341000.0,10.2701,10.3889,10.2478,10.3889,341000.0
2011-08-19 10:00:00,13.99,14.17,13.97,14.14,241200.0,10.3889,10.5226,10.374,10.5003,241200.0
2011-08-19 10:30:00,14.13,14.13,14.0,14.04,124000.0,10.4929,10.4929,10.3963,10.426,124000.0
2011-08-19 11:00:00,14.04,14.05,13.94,13.96,103800.0,10.426,10.4335,10.3518,10.3666,103800.0
2011-08-19 11:30:00,13.96,14.02,13.93,14.01,135000.0,10.3666,10.4112,10.3443,10.4037,135000.0
2011-08-19 12:00:00,14.02,14.02,13.96,13.99,79000.0,10.4112,10.4112,10.3666,10.3889,79000.0
2011-08-19 12:30:00,13.99,14.02,13.97,13.99,78600.0,10.3889,10.4112,10.374,10.3889,78600.0
2011-08-19 13:00:00,13.99,14.01,13.96,13.99,126400.0,10.3889,10.4037,10.3666,10.3889,126400.0
2011-08-19 13:30:00,13.99,13.99,13.93,13.96,97400.0,10.3889,10.3889,10.3443,10.3666,97400.0
2011-08-19 14:00:00,13.96,13.97,13.88,13.92,168000.0,10.3666,10.374,10.3072,10.3369,168000.0
2011-08-19 14:30:00,13.92,13.95,13.88,13.9,187400.0,10.3369,10.3592,10.3072,10.3221,187400.0
2011-08-19 15:00:00,13.9,13.92,13.84,13.91,211800.0,10.3221,10.3369,10.2775,10.3295,211800.0
2011-08-19 15:30:00,13.92,13.92,13.82,13.85,629200.0,10.3369,10.3369,10.2627,10.2849,629200.0
2011-08-22 09:30:00,14.05,14.09,13.96,13.99,116200.0,10.4335,10.4632,10.3666,10.3889,116200.0
2011-08-22 10:00:00,13.99,13.99,13.91,13.96,296000.0,10.3889,10.3889,10.3295,10.3666,296000.0
2011-08-22 10:30:00,13.96,13.97,13.88,13.88,119600.0,10.3666,10.374,10.3072,10.3072,119600.0
2011-08-22 11:00:00,13.88,13.93,13.87,13.93,195600.0,10.3072,10.3443,10.2998,10.3443,195600.0
2011-08-22 11:30:00,13.93,13.94,13.88,13.91,216000.0,10.3443,10.3518,10.3072,10.3295,216000.0
2011-08-22 12:00:00,13.92,13.97,13.92,13.93,111200.0,10.3369,10.374,10.3369,10.3443,111200.0
2011-08-22 12:30:00,13.93,13.97,13.86,13.96,191800.0,10.3443,10.374,10.2924,10.3666,191800.0
2011-08-22 13:00:00,13.96,14.02,13.95,14.0,135000.0,10.3666,10.4112,10.3592,10.3963,135000.0
2011-08-22 13:30:00,13.99,14.07,13.99,14.07,312400.0,10.3889,10.4483,10.3889,10.4483,312400.0
2011-08-22 14:00:00,14.06,14.12,14.05,14.08,205400.0,10.4409,10.4854,10.4335,10.4557,205400.0
2011-08-22 14:30:00,14.07,14.07,14.02,14.02,162200.0,10.4483,10.4483,10.4112,10.4112,162200.0
2011-08-22 15:00:00,14.02,14.05,13.99,14.03,267200.0,10.4112,10.4335,10.3889,10.4186,267200.0
2011-08-22 15:30:00,14.03,14.04,13.94,13.99,686400.0,10.4186,10.426,10.3518,10.3889,686400.0
2011-08-23 09:30:00,13.95,13.97,13.74,13.76,313400.0,10.3592,10.374,10.2032,10.2181,313400.0
2011-08-23 10:00:00,13.77,13.88,13.75,13.88,307600.0,10.2255,10.3072,10.2107,10.3072,307600.0
2011-08-23 10:30:00,13.88,13.9,13.86,13.88,368000.0,10.3072,10.3221,10.2924,10.3072,368000.0
2011-08-23 11:00:00,13.88,13.88,13.84,13.88,274000.0,10.3072,10.3072,10.2775,10.3072,274000.0
2011-08-23 11:30:00,13.88,13.95,13.88,13.94,277600.0,10.3072,10.3592,10.3072,10.3518,277600.0
2011-08-23 12:00:00,13.94,13.95,13.9,13.9,314600.0,10.3518,10.3592,10.3221,10.3221,314600.0
2011-08-23 12:30:00,13.9,13.96,13.9,13.95,137400.0,10.3221,10.3666,10.3221,10.3592,137400.0
2011-08-23 13:00:00,13.96,13.97,13.94,13.97,134200.0,10.3666,10.374,10.3518,10.374,134200.0
2011-08-23 13:30:00,13.97,14.01,13.94,14.01,369400.0,10.374,10.4037,10.3518,10.4037,369400.0
2011-08-23 14:00:00,14.02,14.05,13.99,14.03,390800.0,10.4112,10.4335,10.3889,10.4186,390800.0
2011-08-23 14:30:00,14.03,14.09,14.02,14.08,347600.0,10.4186,10.4632,10.4112,10.4557,347600.0
2011-08-23 15:00:00,14.07,14.18,14.07,14.12,379000.0,10.4483,10.53,10.4483,10.4854,379000.0
2011-08-23 15:30:00,14.12,14.18,14.1,14.17,578600.0,10.4854,10.53,10.4706,10.5226,578600.0
2011-08-24 09:30:00,14.13,14.31,14.11,14.3,226200.0,10.4929,10.6265,10.478,10.6191,226200.0
2011-08-24 10:00:00,14.3,14.31,14.27,14.29,195400.0,10.6191,10.6265,10.5968,10.6117,195400.0
2011-08-24 10:30:00,14.29,14.31,14.24,14.28,159000.0,10.6117,10.6265,10.5745,10.6043,159000.0
2011-08-24 11:00:00,14.28,14.3,14.26,14.28,124800.0,10.6043,10.6191,10.5894,10.6043,124800.0
2011-08-24 11:30:00,14.27,14.29,14.22,14.25,155800.0,10.5968,10.6117,10.5597,10.582,155800.0
2011-08-24 12:00:00,14.24,14.25,14.21,14.22,90600.0,10.5745,10.582,10.5523,10.5597,90600.0
2011-08-24 12:30:00,14.23,14.26,14.21,14.25,64600.0,10.5671,10.5894,10.5523,10.582,64600.0
2011-08-24 13:00:00,14.25,14.31,14.23,14.3,98800.0,10.582,10.6265,10.5671,10.6191,98800.0
2011-08-24 13:30:00,14.31,14.32,14.27,14.3,134600.0,10.6265,10.634,10.5968,10.6191,134600.0
2011-08-24 14:00:00,14.3,14.31,14.26,14.27,193400.0,10.6191,10.6265,10.5894,10.5968,193400.0
2011-08-24 14:30:00,14.27,14.28,14.24,14.25,218000.0,10.5968,10.6043,10.5745,10.582,218000.0
2011-08-24 15:00:00,14.26,14.28,14.24,14.26,287600.0,10.5894,10.6043,10.5745,10.5894,287600.0
2011-08-24 15:30:00,14.26,14.31,14.21,14.22,1231400.0,10.5894,10.6265,10.5523,10.5597,1231400.0
2011-08-25 09:30:00,14.16,14.16,13.46,13.58,945400.0,10.5151,10.5151,9.9953,10.0844,945400.0
2011-08-25 10:00:00,13.58,13.7,13.36,13.39,640400.0,10.0844,10.1735,9.9211,9.9433,640400.0
2011-08-25 10:30:00,13.38,13.55,13.38,13.49,399200.0,9.9359,10.0622,9.9359,10.0176,399200.0
2011-08-25 11:00:00,13.49,13.51,13.27,13.29,414600.0,10.0176,10.0325,9.8542,9.8691,414600.0
2011-08-25 11:30:00,13.29,13.38,13.27,13.38,297200.0,9.8691,9.9359,9.8542,9.9359,297200.0
2011-08-25 12:00:00,13.38,13.43,13.3,13.34,202600.0,9.9359,9.973,9.8765,9.9062,202600.0
2011-08-25 12:30:00,13.34,13.39,13.31,13.37,150800.0,9.9062,9.9433,9.8839,9.9285,150800.0
2011-08-25 13:00:00,13.37,13.38,13.31,13.31,179200.0,9.9285,9.9359,9.8839,9.8839,179200.0
2011-08-25 13:30:00,13.31,13.31,13.17,13.2,289200.0,9.8839,9.8839,9.78,9.8022,289200.0
2011-08-25 14:00:00,13.2,13.2,13.13,13.16,356400.0,9.8022,9.8022,9.7503,9.7725,356400.0
2011-08-25 14:30:00,13.16,13.18,13.13,13.15,329200.0,9.7725,9.7874,9.7503,9.7651,329200.0
2011-08-25 15:00:00,13.15,13.21,13.06,13.18,554600.0,9.7651,9.8097,9.6983,9.7874,554600.0
2011-08-25 15:30:00,13.18,13.19,13.1,13.18,986800.0,9.7874,9.7948,9.728,9.7874,986800.0
2011-08-26 09:30:00,13.21,13.21,13.1,13.17,336800.0,9.8097,9.8097,9.728,9.78,336800.0
2011-08-26 10:00:00,13.17,13.18,12.94,13.15,431200.0,9.78,9.7874,9.6092,9.7651,431200.0
2011-08-26 10:30:00,13.13,13.25,13.08,13.21,259200.0,9.7503,9.8394,9.7131,9.8097,259200.0
2011-08-26 11:00:00,13.2,13.3,13.18,13.24,344000.0,9.8022,9.8765,9.7874,9.832,344000.0
2011-08-26 11:30:00,13.25,13.3,13.24,13.29,207400.0,9.8394,9.8765,9.832,9.8691,207400.0
2011-08-26 12:00:00,13.29,13.34,13.29,13.33,223000.0,9.8691,9.9062,9.8691,9.8988,223000.0
2011-08-26 12:30:00,13.33,13.34,13.31,13.33,142400.0,9.8988,9.9062,9.8839,9.8988,142400.0
2011-08-26 13:00:00,13.33,13.38,13.33,13.38,116000.0,9.8988,9.9359,9.8988,9.9359,116000.0
2011-08-26 13:30:00,13.38,13.38,13.34,13.36,95800.0,9.9359,9.9359,9.9062,9.9211,95800.0
2011-08-26 14:00:00,13.35,13.38,13.33,13.34,135000.0,9.9136,9.9359,9.8988,9.9062,135000.0
2011-08-26 14:30:00,13.34,13.41,13.34,13.4,226200.0,9.9062,9.9582,9.9062,9.9508,226200.0
2011-08-26 15:00:00,13.4,13.4,13.29,13.31,329200.0,9.9508,9.9508,9.8691,9.8839,329200.0
2011-08-26 15:30:00,13.31,13.4,13.31,13.38,514600.0,9.8839,9.9508,9.8839,9.9359,514600.0
2011-08-29 09:30:00,13.47,13.62,13.47,13.61,174200.0,10.0027,10.1141,10.0027,10.1067,174200.0
2011-08-29 10:00:00,13.61,13.63,13.58,13.61,148400.0,10.1067,10.1216,10.0844,10.1067,148400.0
2011-08-29 10:30:00,13.61,13.61,13.58,13.59,90200.0,10.1067,10.1067,10.0844,10.0919,90200.0
2011-08-29 11:00:00,13.59,13.6,13.56,13.59,62400.0,10.0919,10.0993,10.0696,10.0919,62400.0
2011-08-29 11:30:00,13.59,13.63,13.58,13.63,70800.0,10.0919,10.1216,10.0844,10.1216,70800.0
2011-08-29 12:00:00,13.63,13.65,13.63,13.65,58000.0,10.1216,10.1364,10.1216,10.1364,58000.0
2011-08-29 12:30:00,13.65,13.68,13.63,13.66,64000.0,10.1364,10.1587,10.1216,10.1438,64000.0
2011-08-29 13:00:00,13.66,13.66,13.65,13.65,61600.0,10.1438,10.1438,10.1364,10.1364,61600.0
2011-08-29 13:30:00,13.65,13.67,13.64,13.66,87600.0,10.1364,10.1513,10.129,10.1438,87600.0
2011-08-29 14:00:00,13.67,13.72,13.67,13.71,96800.0,10.1513,10.1884,10.1513,10.181,96800.0
2011-08-29 14:30:00,13.71,13.75,13.71,13.74,128200.0,10.181,10.2107,10.181,10.2032,128200.0
2011-08-29 15:00:00,13.74,13.78,13.74,13.77,198000.0,10.2032,10.233,10.2032,10.2255,198000.0
2011-08-29 15:30:00,13.77,13.78,13.73,13.76,471400.0,10.2255,10.233,10.1958,10.2181,471400.0
2011-08-30 09:30:00,13.76,13.76,13.62,13.69,165400.0,10.2181,10.2181,10.1141,10.1661,165400.0
2011-08-30 10:00:00,13.69,13.69,13.6,13.65,192600.0,10.1661,10.1661,10.0993,10.1364,192600.0
2011-08-30 10:30:00,13.65,13.69,13.63,13.65,60200.0,10.1364,10.1661,10.1216,10.1364,60200.0
2011-08-30 11:00:00,13.65,13.72,13.65,13.71,91600.0,10.1364,10.1884,10.1364,10.181,91600.0
2011-08-30 11:30:00,13.71,13.76,13.7,13.74,115800.0,10.181,10.2181,10.1735,10.2032,115800.0
2011-08-30 12:00:00,13.74,13.74,13.71,13.71,95200.0,10.2032,10.2032,10.181,10.181,95200.0
2011-08-30 12:30:00,13.72,13.72,13.67,13.68,95200.0,10.1884,10.1884,10.1513,10.1587,95200.0
2011-08-30 13:00:00,13.68,13.7,13.66,13.7,116800.0,10.1587,10.1735,10.1438,10.1735,116800.0
2011-08-30 13:30:00,13.69,13.7,13.67,13.68,140800.0,10.1661,10.1735,10.1513,10.1587,140800.0
2011-08-30 14:00:00,13.68,13.73,13.65,13.73,212200.0,10.1587,10.1958,10.1364,10.1958,212200.0
2011-08-30 14:30:00,13.73,13.77,13.73,13.77,147800.0,10.1958,10.2255,10.1958,10.2255,147800.0
2011-08-30 15:00:00,13.77,13.79,13.75,13.79,157800.0,10.2255,10.2404,10.2107,10.2404,157800.0
2011-08-30 15:30:00,13.79,13.83,13.74,13.74,440000.0,10.2404,10.2701,10.2032,10.2032,440000.0
2011-08-31 09:30:00,13.84,13.88,13.77,13.83,135000.0,10.2775,10.3072,10.2255,10.2701,135000.0
2011-08-31 10:00:00,13.84,13.86,13.81,13.84,98200.0,10.2775,10.2924,10.2552,10.2775,98200.0
2011-08-31 10:30:00,13.84,13.89,13.83,13.83,105600.0,10.2775,10.3146,10.2701,10.2701,105600.0
2011-08-31 11:00:00,13.83,13.84,13.72,13.73,204800.0,10.2701,10.2775,10.1884,10.1958,204800.0
2011-08-31 11:30:00,13.74,13.74,13.68,13.72,194800.0,10.2032,10.2032,10.1587,10.1884,194800.0
2011-08-31 12:00:00,13.72,13.8,13.72,13.78,91400.0,10.1884,10.2478,10.1884,10.233,91400.0
2011-08-31 12:30:00,13.78,13.82,13.78,13.81,67000.0,10.233,10.2627,10.233,10.2552,67000.0
2011-08-31 13:00:00,13.82,13.83,13.81,13.83,64000.0,10.2627,10.2701,10.2552,10.2701,64000.0
2011-08-31 13:30:00,13.83,13.85,13.83,13.84,129600.0,10.2701,10.2849,10.2701,10.2775,129600.0
2011-08-31 14:00:00,13.84,13.85,13.82,13.82,136800.0,10.2775,10.2849,10.2627,10.2627,136800.0
2011-08-31 14:30:00,13.81,13.81,13.74,13.77,131400.0,10.2552,10.2552,10.2032,10.2255,131400.0
2011-08-31 15:00:00,13.76,13.79,13.67,13.74,232600.0,10.2181,10.2404,10.1513,10.2032,232600.0
2011-08-31 15:30:00,13.74,13.82,13.72,13.81,1026000.0,10.2032,10.2627,10.1884,10.2552,1026000.0
2011-09-01 09:30:00,13.82,13.88,13.75,13.81,151600.0,10.2627,10.3072,10.2107,10.2552,151600.0
2011-09-01 10:00:00,13.81,13.94,13.79,13.84,203400.0,10.2552,10.3518,10.2404,10.2775,203400.0
2011-09-01 10:30:00,13.84,13.84,13.76,13.79,184400.0,10.2775,10.2775,10.2181,10.2404,184400.0
2011-09-01 11:00:00,13.79,13.88,13.78,13.88,120200.0,10.2404,10.3072,10.233,10.3072,120200.0
2011-09-01 11:30:00,13.88,13.9,13.82,13.84,131200.0,10.3072,10.3221,10.2627,10.2775,131200.0
2011-09-01 12:00:00,13.84,13.84,13.78,13.81,98600.0,10.2775,10.2775,10.233,10.2552,98600.0
2011-09-01 12:30:00,13.81,13.84,13.8,13.81,75200.0,10.2552,10.2775,10.2478,10.2552,75200.0
2011-09-01 13:00:00,13.81,13.81,13.77,13.8,84800.0,10.2552,10.2552,10.2255,10.2478,84800.0
2011-09-01 13:30:00,13.79,13.8,13.72,13.74,130800.0,10.2404,10.2478,10.1884,10.2032,130800.0
2011-09-01 14:00:00,13.74,13.74,13.71,13.73,188600.0,10.2032,10.2032,10.181,10.1958,188600.0
2011-09-01 14:30:00,13.74,13.76,13.74,13.74,149000.0,10.2032,10.2181,10.2032,10.2032,149000.0
2011-09-01 15:00:00,13.74,13.74,13.71,13.72,248000.0,10.2032,10.2032,10.181,10.1884,248000.0
2011-09-01 15:30:00,13.72,13.72,13.65,13.68,641600.0,10.1884,10.1884,10.1364,10.1587,641600.0
2011-09-02 09:30:00,13.52,13.58,13.47,13.56,228600.0,10.0399,10.0844,10.0027,10.0696,228600.0
2011-09-02 10:00:00,13.56,13.67,13.56,13.63,224400.0,10.0696,10.1513,10.0696,10.1216,224400.0
2011-09-02 10:30:00,13.63,13.63,13.55,13.63,195200.0,10.1216,10.1216,10.0622,10.1216,195200.0
2011-09-02 11:00:00,13.63,13.68,13.63,13.66,167600.0,10.1216,10.1587,10.1216,10.1438,167600.0
2011-09-02 11:30:00,13.66,13.68,13.65,13.68,162000.0,10.1438,10.1587,10.1364,10.1587,162000.0
2011-09-02 12:00:00,13.67,13.7,13.67,13.68,104400.0,10.1513,10.1735,10.1513,10.1587,104400.0
2011-09-02 12:30:00,13.67,13.7,13.67,13.68,101800.0,10.1513,10.1735,10.1513,10.1587,101800.0
2011-09-02 13:00:00,13.68,13.68,13.64,13.65,97600.0,10.1587,10.1587,10.129,10.1364,97600.0
2011-09-02 13:30:00,13.65,13.66,13.61,13.63,128600.0,10.1364,10.1438,10.1067,10.1216,128600.0
2011-09-02 14:00:00,13.63,13.66,13.6,13.63,200200.0,10.1216,10.1438,10.0993,10.1216,200200.0
2011-09-02 14:30:00,13.62,13.62,13.57,13.59,193000.0,10.1141,10.1141,10.077,10.0919,193000.0
2011-09-02 15:00:00,13.6,13.61,13.56,13.59,189000.0,10.0993,10.1067,10.0696,10.0919,189000.0
2011-09-02 15:30:00,13.59,13.62,13.54,13.55,494600.0,10.0919,10.1141,10.0547,10.0622,494600.0
2011-09-06 09:30:00,13.24,13.36,13.15,13.36,158400.0,9.832,9.9211,9.7651,9.9211,158400.0
2011-09-06 10:00:00,13.37,13.42,13.28,13.28,161000.0,9.9285,9.9656,9.8617,9.8617,161000.0
2011-09-06 10:30:00,13.28,13.33,13.26,13.31,113600.0,9.8617,9.8988,9.8468,9.8839,113600.0
2011-09-06 11:00:00,13.31,13.4,13.31,13.37,128000.0,9.8839,9.9508,9.8839,9.9285,128000.0
2011-09-06 11:30:00,13.37,13.38,13.34,13.37,77400.0,9.9285,9.9359,9.9062,9.9285,77400.0
2011-09-06 12:00:00,13.37,13.38,13.34,13.34,103000.0,9.9285,9.9359,9.9062,9.9062,103000.0
2011-09-06 12:30:00,13.34,13.34,13.29,13.3,113200.0,9.9062,9.9062,9.8691,9.8765,113200.0
2011-09-06 13:00:00,13.3,13.35,13.3,13.33,132200.0,9.8765,9.9136,9.8765,9.8988,132200.0
2011-09-06 13:30:00,13.32,13.35,13.31,13.34,160400.0,9.8914,9.9136,9.8839,9.9062,160400.0
2011-09-06 14:00:00,13.34,13.35,13.31,13.34,304600.0,9.9062,9.9136,9.8839,9.9062,304600.0
2011-09-06 14:30:00,13.34,13.34,13.3,13.31,166400.0,9.9062,9.9062,9.8765,9.8839,166400.0
2011-09-06 15:00:00,13.31,13.33,13.28,13.3,280600.0,9.8839,9.8988,9.8617,9.8765,280600.0
2011-09-06 15:30:00,13.3,13.4,13.29,13.38,798000.0,9.8765,9.9508,9.8691,9.9359,798000.0
2011-09-07 09:30:00,13.5,13.55,13.49,13.55,303000.0,10.025,10.0622,10.0176,10.0622,303000.0
2011-09-07 10:00:00,13.55,13.56,13.53,13.54,270400.0,10.0622,10.0696,10.0473,10.0547,270400.0
2011-09-07 10:30:00,13.53,13.56,13.53,13.56,190200.0,10.0473,10.0696,10.0473,10.0696,190200.0
2011-09-07 11:00:00,13.56,13.59,13.56,13.59,189600.0,10.0696,10.0919,10.0696,10.0919,189600.0
2011-09-07 11:30:00,13.59,13.59,13.58,13.59,63800.0,10.0919,10.0919,10.0844,10.0919,63800.0
2011-09-07 12:00:00,13.59,13.59,13.58,13.59,77400.0,10.0919,10.0919,10.0844,10.0919,77400.0
2011-09-07 12:30:00,13.59,13.61,13.59,13.6,117200.0,10.0919,10.1067,10.0919,10.0993,117200.0
2011-09-07 13:00:00,13.59,13.6,13.59,13.6,92000.0,10.0919,10.0993,10.0919,10.0993,92000.0
2011-09-07 13:30:00,13.6,13.61,13.6,13.61,110000.0,10.0993,10.1067,10.0993,10.1067,110000.0
2011-09-07 14:00:00,13.61,13.66,13.61,13.66,254400.0,10.1067,10.1438,10.1067,10.1438,254400.0
2011-09-07 14:30:00,13.66,13.68,13.65,13.66,168400.0,10.1438,10.1587,10.1364,10.1438,168400.0
2011-09-07 15:00:00,13.67,13.67,13.66,13.67,137200.0,10.1513,10.1513,10.1438,10.1513,137200.0
2011-09-07 15:30:00,13.67,13.68,13.62,13.68,434800.0,10.1513,10.1587,10.1141,10.1587,434800.0
2011-09-08 09:30:00,13.62,13.71,13.61,13.71,125000.0,10.1141,10.181,10.1067,10.181,125000.0
2011-09-08 10:00:00,13.71,13.77,13.69,13.76,186800.0,10.181,10.2255,10.1661,10.2181,186800.0
2011-09-08 10:30:00,13.76,13.87,13.76,13.87,170800.0,10.2181,10.2998,10.2181,10.2998,170800.0
2011-09-08 11:00:00,13.86,13.88,13.83,13.83,124600.0,10.2924,10.3072,10.2701,10.2701,124600.0
2011-09-08 11:30:00,13.83,13.86,13.8,13.82,108600.0,10.2701,10.2924,10.2478,10.2627,108600.0
2011-09-08 12:00:00,13.82,13.86,13.81,13.83,101200.0,10.2627,10.2924,10.2552,10.2701,101200.0
2011-09-08 12:30:00,13.83,13.88,13.82,13.88,71000.0,10.2701,10.3072,10.2627,10.3072,71000.0
2011-09-08 13:00:00,13.88,13.9,13.86,13.87,83600.0,10.3072,10.3221,10.2924,10.2998,83600.0
2011-09-08 13:30:00,13.87,13.9,13.85,13.88,366600.0,10.2998,10.3221,10.2849,10.3072,366600.0
2011-09-08 14:00:00,13.88,13.9,13.83,13.85,184600.0,10.3072,10.3221,10.2701,10.2849,184600.0
2011-09-08 14:30:00,13.85,13.88,13.81,13.81,190400.0,10.2849,10.3072,10.2552,10.2552,190400.0
2011-09-08 15:00:00,13.81,13.85,13.79,13.84,242600.0,10.2552,10.2849,10.2404,10.2775,242600.0
2011-09-08 15:30:00,13.84,13.87,13.76,13.78,993800.0,10.2775,10.2998,10.2181,10.233,993800.0
2011-09-09 09:30:00,13.61,13.61,13.45,13.56,210200.0,10.1067,10.1067,9.9879,10.0696,210200.0
2011-09-09 10:00:00,13.55,13.61,13.49,13.51,244600.0,10.0622,10.1067,10.0176,10.0325,244600.0
2011-09-09 10:30:00,13.51,13.54,13.48,13.49,88600.0,10.0325,10.0547,10.0102,10.0176,88600.0
2011-09-09 11:00:00,13.49,13.55,13.4,13.43,129400.0,10.0176,10.0622,9.9508,9.973,129400.0
2011-09-09 11:30:00,13.43,13.47,13.37,13.38,113000.0,9.973,10.0027,9.9285,9.9359,113000.0
2011-09-09 12:00:00,13.38,13.38,13.35,13.38,83800.0,9.9359,9.9359,9.9136,9.9359,83800.0
2011-09-09 12:30:00,13.37,13.38,13.33,13.38,114400.0,9.9285,9.9359,9.8988,9.9359,114400.0
2011-09-09 13:00:00,13.38,13.43,13.36,13.38,76800.0,9.9359,9.973,9.9211,9.9359,76800.0
2011-09-09 13:30:00,13.38,13.4,13.35,13.36,125600.0,9.9359,9.9508,9.9136,9.9211,125600.0
2011-09-09 14:00:00,13.35,13.38,13.34,13.37,167200.0,9.9136,9.9359,9.9062,9.9285,167200.0
2011-09-09 14:30:00,13.37,13.4,13.34,13.34,152600.0,9.9285,9.9508,9.9062,9.9062,152600.0
2011-09-09 15:00:00,13.34,13.38,13.32,13.33,184400.0,9.9062,9.9359,9.8914,9.8988,184400.0
2011-09-09 15:30:00,13.33,13.44,13.33,13.4,569800.0,9.8988,9.9805,9.8988,9.9508,569800.0
2011-09-12 09:30:00,13.3,13.44,13.3,13.41,174800.0,9.8765,9.9805,9.8765,9.9582,174800.0
2011-09-12 10:00:00,13.4,13.45,13.33,13.33,122800.0,9.9508,9.9879,9.8988,9.8988,122800.0
2011-09-12 10:30:00,13.32,13.35,13.3,13.3,96200.0,9.8914,9.9136,9.8765,9.8765,96200.0
2011-09-12 11:00:00,13.29,13.35,13.28,13.34,75800.0,9.8691,9.9136,9.8617,9.9062,75800.0
2011-09-12 11:30:00,13.34,13.37,13.33,13.34,72400.0,9.9062,9.9285,9.8988,9.9062,72400.0
2011-09-12 12:00:00,13.34,13.36,13.32,13.36,81800.0,9.9062,9.9211,9.8914,9.9211,81800.0
2011-09-12 12:30:00,13.36,13.36,13.31,13.36,83800.0,9.9211,9.9211,9.8839,9.9211,83800.0
2011-09-12 13:00:00,13.36,13.38,13.34,13.34,85600.0,9.9211,9.9359,9.9062,9.9062,85600.0
2011-09-12 13:30:00,13.34,13.34,13.3,13.32,90600.0,9.9062,9.9062,9.8765,9.8914,90600.0
2011-09-12 14:00:00,13.31,13.31,13.26,13.28,167200.0,9.8839,9.8839,9.8468,9.8617,167200.0
2011-09-12 14:30:00,13.28,13.35,13.27,13.29,290200.0,9.8617,9.9136,9.8542,9.8691,290200.0
2011-09-12 15:00:00,13.29,13.36,13.27,13.35,287200.0,9.8691,9.9211,9.8542,9.9136,287200.0
2011-09-12 15:30:00,13.35,13.49,13.35,13.46,514400.0,9.9136,10.0176,9.9136,9.9953,514400.0
2011-09-13 09:30:00,13.49,13.54,13.4,13.53,112800.0,10.0176,10.0547,9.9508,10.0473,112800.0
2011-09-13 10:00:00,13.52,13.55,13.49,13.49,109000.0,10.0399,10.0622,10.0176,10.0176,109000.0
2011-09-13 10:30:00,13.49,13.51,13.43,13.44,138600.0,10.0176,10.0325,9.973,9.9805,138600.0
2011-09-13 11:00:00,13.44,13.46,13.37,13.4,153000.0,9.9805,9.9953,9.9285,9.9508,153000.0
2011-09-13 11:30:00,13.4,13.42,13.38,13.4,152400.0,9.9508,9.9656,9.9359,9.9508,152400.0
2011-09-13 12:00:00,13.4,13.42,13.36,13.4,150400.0,9.9508,9.9656,9.9211,9.9508,150400.0
2011-09-13 12:30:00,13.4,13.45,13.4,13.41,170800.0,9.9508,9.9879,9.9508,9.9582,170800.0
2011-09-13 13:00:00,13.42,13.47,13.41,13.46,117600.0,9.9656,10.0027,9.9582,9.9953,117600.0
2011-09-13 13:30:00,13.46,13.49,13.45,13.45,89400.0,9.9953,10.0176,9.9879,9.9879,89400.0
2011-09-13 14:00:00,13.45,13.51,13.44,13.51,155800.0,9.9879,10.0325,9.9805,10.0325,155800.0
2011-09-13 14:30:00,13.52,13.53,13.47,13.49,226800.0,10.0399,10.0473,10.0027,10.0176,226800.0
2011-09-13 15:00:00,13.49,13.52,13.46,13.52,270400.0,10.0176,10.0399,9.9953,10.0399,270400.0
2011-09-13 15:30:00,13.52,13.59,13.51,13.54,475400.0,10.0399,10.0919,10.0325,10.0547,475400.0
2011-09-14 09:30:00,13.55,13.59,13.52,13.55,71200.0,10.0622,10.0919,10.0399,10.0622,71200.0
2011-09-14 10:00:00,13.56,13.59,13.42,13.52,141200.0,10.0696,10.0919,9.9656,10.0399,141200.0
2011-09-14 10:30:00,13.53,13.58,13.49,13.58,119200.0,10.0473,10.0844,10.0176,10.0844,119200.0
2011-09-14 11:00:00,13.57,13.61,13.55,13.6,118400.0,10.077,10.1067,10.0622,10.0993,118400.0
2011-09-14 11:30:00,13.6,13.63,13.58,13.62,109600.0,10.0993,10.1216,10.0844,10.1141,109600.0
2011-09-14 12:00:00,13.63,13.66,13.61,13.66,81600.0,10.1216,10.1438,10.1067,10.1438,81600.0
2011-09-14 12:30:00,13.66,13.73,13.66,13.71,160600.0,10.1438,10.1958,10.1438,10.181,160600.0
2011-09-14 13:00:00,13.71,13.78,13.71,13.78,206800.0,10.181,10.233,10.181,10.233,206800.0
2011-09-14 13:30:00,13.78,13.84,13.77,13.8,233600.0,10.233,10.2775,10.2255,10.2478,233600.0
2011-09-14 14:00:00,13.8,13.88,13.8,13.84,175200.0,10.2478,10.3072,10.2478,10.2775,175200.0
2011-09-14 14:30:00,13.85,13.87,13.81,13.87,193400.0,10.2849,10.2998,10.2552,10.2998,193400.0
2011-09-14 15:00:00,13.87,13.95,13.87,13.95,242800.0,10.2998,10.3592,10.2998,10.3592,242800.0
2011-09-14 15:30:00,13.95,13.97,13.84,13.84,727400.0,10.3592,10.374,10.2775,10.2775,727400.0
2011-09-15 09:30:00,13.91,13.93,13.83,13.88,143200.0,10.3295,10.3443,10.2701,10.3072,143200.0
2011-09-15 10:00:00,13.88,13.95,13.79,13.82,144800.0,10.3072,10.3592,10.2404,10.2627,144800.0
2011-09-15 10:30:00,13.82,13.82,13.74,13.74,183000.0,10.2627,10.2627,10.2032,10.2032,183000.0
2011-09-15 11:00:00,13.75,13.76,13.72,13.74,216200.0,10.2107,10.2181,10.1884,10.2032,216200.0
2011-09-15 11:30:00,13.75,13.79,13.72,13.74,305000.0,10.2107,10.2404,10.1884,10.2032,305000.0
2011-09-15 12:00:00,13.74,13.78,13.72,13.74,208200.0,10.2032,10.233,10.1884,10.2032,208200.0
2011-09-15 12:30:00,13.74,13.77,13.72,13.73,178200.0,10.2032,10.2255,10.1884,10.1958,178200.0
2011-09-15 13:00:00,13.73,13.77,13.73,13.74,184200.0,10.1958,10.2255,10.1958,10.2032,184200.0
2011-09-15 13:30:00,13.74,13.76,13.72,13.76,205800.0,10.2032,10.2181,10.1884,10.2181,205800.0
2011-09-15 14:00:00,13.76,13.83,13.76,13.81,230800.0,10.2181,10.2701,10.2181,10.2552,230800.0
2011-09-15 14:30:00,13.81,13.84,13.8,13.84,165200.0,10.2552,10.2775,10.2478,10.2775,165200.0
2011-09-15 15:00:00,13.84,13.86,13.81,13.83,201000.0,10.2775,10.2924,10.2552,10.2701,201000.0
2011-09-15 15:30:00,13.82,13.9,13.81,13.85,790200.0,10.2627,10.3221,10.2552,10.2849,790200.0
2011-09-16 09:30:00,13.94,14.03,13.9,14.0,487600.0,10.3518,10.4186,10.3221,10.3963,487600.0
2011-09-16 10:00:00,13.99,14.12,13.99,14.09,223200.0,10.3889,10.4854,10.3889,10.4632,223200.0
2011-09-16 10:30:00,14.09,14.11,13.99,14.01,175400.0,10.4632,10.478,10.3889,10.4037,175400.0
2011-09-16 11:00:00,14.01,14.02,13.94,13.95,261600.0,10.4037,10.4112,10.3518,10.3592,261600.0
2011-09-16 11:30:00,13.95,14.0,13.93,13.99,152400.0,10.3592,10.3963,10.3443,10.3889,152400.0
2011-09-16 12:00:00,13.99,14.02,13.99,14.0,104000.0,10.3889,10.4112,10.3889,10.3963,104000.0
2011-09-16 12:30:00,14.01,14.05,14.01,14.05,99800.0,10.4037,10.4335,10.4037,10.4335,99800.0
2011-09-16 13:00:00,14.04,14.06,14.03,14.06,140200.0,10.426,10.4409,10.4186,10.4409,140200.0
2011-09-16 13:30:00,14.05,14.06,14.03,14.03,203000.0,10.4335,10.4409,10.4186,10.4186,203000.0
2011-09-16 14:00:00,14.04,14.04,14.01,14.03,115000.0,10.426,10.426,10.4037,10.4186,115000.0
2011-09-16 14:30:00,14.02,14.05,14.02,14.05,75600.0,10.4112,10.4335,10.4112,10.4335,75600.0
2011-09-16 15:00:00,14.05,14.05,13.97,13.97,243400.0,10.4335,10.4335,10.374,10.374,243400.0
2011-09-16 15:30:00,13.97,14.01,13.96,13.99,455600.0,10.374,10.4037,10.3666,10.3889,455600.0
2011-09-19 09:30:00,13.84,13.88,13.74,13.76,109800.0,10.2775,10.3072,10.2032,10.2181,109800.0
2011-09-19 10:00:00,13.76,13.8,13.74,13.76,99600.0,10.2181,10.2478,10.2032,10.2181,99600.0
2011-09-19 10:30:00,13.76,13.78,13.72,13.72,74000.0,10.2181,10.233,10.1884,10.1884,74000.0
2011-09-19 11:00:00,13.72,13.74,13.7,13.71,119200.0,10.1884,10.2032,10.1735,10.181,119200.0
2011-09-19 11:30:00,13.71,13.78,13.7,13.76,77200.0,10.181,10.233,10.1735,10.2181,77200.0
2011-09-19 12:00:00,13.77,13.78,13.75,13.76,64200.0,10.2255,10.233,10.2107,10.2181,64200.0
2011-09-19 12:30:00,13.76,13.77,13.74,13.76,64400.0,10.2181,10.2255,10.2032,10.2181,64400.0
2011-09-19 13:00:00,13.76,13.79,13.74,13.78,53400.0,10.2181,10.2404,10.2032,10.233,53400.0
2011-09-19 13:30:00,13.79,13.79,13.76,13.78,34600.0,10.2404,10.2404,10.2181,10.233,34600.0
2011-09-19 14:00:00,13.78,13.81,13.76,13.8,91000.0,10.233,10.2552,10.2181,10.2478,91000.0
2011-09-19 14:30:00,13.8,13.85,13.8,13.8,82400.0,10.2478,10.2849,10.2478,10.2478,82400.0
2011-09-19 15:00:00,13.81,13.88,13.8,13.88,172200.0,10.2552,10.3072,10.2478,10.3072,172200.0
2011-09-19 15:30:00,13.88,13.92,13.86,13.87,281000.0,10.3072,10.3369,10.2924,10.2998,281000.0
2011-09-20 09:30:00,13.9,13.96,13.87,13.88,73000.0,10.3221,10.3666,10.2998,10.3072,73000.0
2011-09-20 10:00:00,13.9,13.94,13.88,13.93,51400.0,10.3221,10.3518,10.3072,10.3443,51400.0
2011-09-20 10:30:00,13.93,13.99,13.93,13.98,61200.0,10.3443,10.3889,10.3443,10.3815,61200.0
2011-09-20 11:00:00,13.98,14.01,13.96,13.99,100800.0,10.3815,10.4037,10.3666,10.3889,100800.0
2011-09-20 11:30:00,13.99,14.03,13.97,14.01,104600.0,10.3889,10.4186,10.374,10.4037,104600.0
2011-09-20 12:00:00,14.01,14.01,13.96,13.99,55600.0,10.4037,10.4037,10.3666,10.3889,55600.0
2011-09-20 12:30:00,13.99,14.02,13.96,14.01,60000.0,10.3889,10.4112,10.3666,10.4037,60000.0
2011-09-20 13:00:00,14.01,14.03,14.01,14.03,38200.0,10.4037,10.4186,10.4037,10.4186,38200.0
2011-09-20 13:30:00,14.03,14.03,14.0,14.03,83200.0,10.4186,10.4186,10.3963,10.4186,83200.0
2011-09-20 14:00:00,14.03,14.05,14.01,14.01,125600.0,10.4186,10.4335,10.4037,10.4037,125600.0
2011-09-20 14:30:00,14.02,14.02,13.97,13.99,80800.0,10.4112,10.4112,10.374,10.3889,80800.0
2011-09-20 15:00:00,13.99,14.01,13.91,13.92,183000.0,10.3889,10.4037,10.3295,10.3369,183000.0
2011-09-20 15:30:00,13.91,13.95,13.89,13.91,501600.0,10.3295,10.3592,10.3146,10.3295,501600.0
2011-09-21 09:30:00,13.9,13.95,13.8,13.94,132400.0,10.3221,10.3592,10.2478,10.3518,132400.0
2011-09-21 10:00:00,13.95,13.97,13.89,13.94,130200.0,10.3592,10.374,10.3146,10.3518,130200.0
2011-09-21 10:30:00,13.95,13.96,13.84,13.86,125400.0,10.3592,10.3666,10.2775,10.2924,125400.0
2011-09-21 11:00:00,13.86,13.89,13.85,13.89,82800.0,10.2924,10.3146,10.2849,10.3146,82800.0
2011-09-21 11:30:00,13.9,13.9,13.83,13.83,64400.0,10.3221,10.3221,10.2701,10.2701,64400.0
2011-09-21 12:00:00,13.83,13.86,13.81,13.86,107200.0,10.2701,10.2924,10.2552,10.2924,107200.0
2011-09-21 12:30:00,13.85,13.9,13.85,13.86,93800.0,10.2849,10.3221,10.2849,10.2924,93800.0
2011-09-21 13:00:00,13.86,13.88,13.83,13.88,69000.0,10.2924,10.3072,10.2701,10.3072,69000.0
2011-09-21 13:30:00,13.88,13.89,13.85,13.87,82000.0,10.3072,10.3146,10.2849,10.2998,82000.0
2011-09-21 14:00:00,13.87,13.91,13.76,13.84,158200.0,10.2998,10.3295,10.2181,10.2775,158200.0
2011-09-21 14:30:00,13.83,13.86,13.71,13.75,192200.0,10.2701,10.2924,10.181,10.2107,192200.0
2011-09-21 15:00:00,13.74,13.81,13.72,13.77,154000.0,10.2032,10.2552,10.1884,10.2255,154000.0
2011-09-21 15:30:00,13.77,13.78,13.58,13.6,390200.0,10.2255,10.233,10.0844,10.0993,390200.0
2011-09-22 09:30:00,13.34,13.37,13.18,13.19,164800.0,9.9062,9.9285,9.7874,9.7948,164800.0
2011-09-22 10:00:00,13.19,13.4,13.19,13.35,224800.0,9.7948,9.9508,9.7948,9.9136,224800.0
2011-09-22 10:30:00,13.35,13.38,13.29,13.3,124600.0,9.9136,9.9359,9.8691,9.8765,124600.0
2011-09-22 11:00:00,13.3,13.33,13.27,13.28,86800.0,9.8765,9.8988,9.8542,9.8617,86800.0
2011-09-22 11:30:00,13.28,13.35,13.26,13.26,86800.0,9.8617,9.9136,9.8468,9.8468,86800.0
2011-09-22 12:00:00,13.26,13.28,13.22,13.26,116800.0,9.8468,9.8617,9.8171,9.8468,116800.0
2011-09-22 12:30:00,13.26,13.34,13.26,13.33,100200.0,9.8468,9.9062,9.8468,9.8988,100200.0
2011-09-22 13:00:00,13.33,13.34,13.26,13.28,129400.0,9.8988,9.9062,9.8468,9.8617,129400.0
2011-09-22 13:30:00,13.28,13.33,13.25,13.25,161800.0,9.8617,9.8988,9.8394,9.8394,161800.0
2011-09-22 14:00:00,13.25,13.39,13.24,13.34,294600.0,9.8394,9.9433,9.832,9.9062,294600.0
2011-09-22 14:30:00,13.34,13.35,13.25,13.26,337800.0,9.9062,9.9136,9.8394,9.8468,337800.0
2011-09-22 15:00:00,13.26,13.31,13.25,13.3,307600.0,9.8468,9.8839,9.8394,9.8765,307600.0
2011-09-22 15:30:00,13.3,13.45,13.29,13.38,669800.0,9.8765,9.9879,9.8691,9.9359,669800.0
2011-09-23 09:30:00,13.31,13.31,13.18,13.2,229400.0,9.8839,9.8839,9.7874,9.8022,229400.0
2011-09-23 10:00:00,13.2,13.26,13.19,13.26,192000.0,9.8022,9.8468,9.7948,9.8468,192000.0
2011-09-23 10:30:00,13.26,13.41,13.26,13.4,118600.0,9.8468,9.9582,9.8468,9.9508,118600.0
2011-09-23 11:00:00,13.41,13.45,13.36,13.43,131600.0,9.9582,9.9879,9.9211,9.973,131600.0
2011-09-23 11:30:00,13.43,13.43,13.38,13.41,118800.0,9.973,9.973,9.9359,9.9582,118800.0
2011-09-23 12:00:00,13.41,13.46,13.38,13.43,87200.0,9.9582,9.9953,9.9359,9.973,87200.0
2011-09-23 12:30:00,13.43,13.49,13.41,13.46,152400.0,9.973,10.0176,9.9582,9.9953,152400.0
2011-09-23 13:00:00,13.46,13.47,13.41,13.47,184000.0,9.9953,10.0027,9.9582,10.0027,184000.0
2011-09-23 13:30:00,13.46,13.53,13.45,13.51,104200.0,9.9953,10.0473,9.9879,10.0325,104200.0
2011-09-23 14:00:00,13.51,13.52,13.45,13.46,92800.0,10.0325,10.0399,9.9879,9.9953,92800.0
2011-09-23 14:30:00,13.47,13.47,13.37,13.37,161400.0,10.0027,10.0027,9.9285,9.9285,161400.0
2011-09-23 15:00:00,13.37,13.44,13.37,13.43,235800.0,9.9285,9.9805,9.9285,9.973,235800.0
2011-09-23 15:30:00,13.43,13.46,13.38,13.43,392800.0,9.973,9.9953,9.9359,9.973,392800.0
2011-09-26 09:30:00,13.46,13.54,13.44,13.47,148000.0,9.9953,10.0547,9.9805,10.0027,148000.0
2011-09-26 10:00:00,13.47,13.49,13.43,13.47,196600.0,10.0027,10.0176,9.973,10.0027,196600.0
2011-09-26 10:30:00,13.47,13.51,13.42,13.47,179000.0,10.0027,10.0325,9.9656,10.0027,179000.0
2011-09-26 11:00:00,13.47,13.49,13.46,13.48,105600.0,10.0027,10.0176,9.9953,10.0102,105600.0
2011-09-26 11:30:00,13.49,13.55,13.46,13.55,136200.0,10.0176,10.0622,9.9953,10.0622,136200.0
2011-09-26 12:00:00,13.55,13.55,13.49,13.53,84000.0,10.0622,10.0622,10.0176,10.0473,84000.0
2011-09-26 12:30:00,13.53,13.54,13.5,13.52,111000.0,10.0473,10.0547,10.025,10.0399,111000.0
2011-09-26 13:00:00,13.52,13.53,13.49,13.53,144400.0,10.0399,10.0473,10.0176,10.0473,144400.0
2011-09-26 13:30:00,13.52,13.6,13.5,13.6,126800.0,10.0399,10.0993,10.025,10.0993,126800.0
2011-09-26 14:00:00,13.61,13.65,13.56,13.58,156000.0,10.1067,10.1364,10.0696,10.0844,156000.0
2011-09-26 14:30:00,13.59,13.6,13.56,13.6,143200.0,10.0919,10.0993,10.0696,10.0993,143200.0
2011-09-26 15:00:00,13.59,13.65,13.59,13.63,153400.0,10.0919,10.1364,10.0919,10.1216,153400.0
2011-09-26 15:30:00,13.63,13.7,13.62,13.69,351000.0,10.1216,10.1735,10.1141,10.1661,351000.0
2011-09-27 09:30:00,13.93,14.11,13.82,14.02,243600.0,10.3443,10.478,10.2627,10.4112,243600.0
2011-09-27 10:00:00,14.02,14.05,13.97,13.99,189600.0,10.4112,10.4335,10.374,10.3889,189600.0
2011-09-27 10:30:00,13.99,14.03,13.97,14.03,137600.0,10.3889,10.4186,10.374,10.4186,137600.0
2011-09-27 11:00:00,14.03,14.03,13.92,13.93,166800.0,10.4186,10.4186,10.3369,10.3443,166800.0
2011-09-27 11:30:00,13.93,13.98,13.93,13.98,93200.0,10.3443,10.3815,10.3443,10.3815,93200.0
2011-09-27 12:00:00,13.99,14.04,13.99,14.01,83200.0,10.3889,10.426,10.3889,10.4037,83200.0
2011-09-27 12:30:00,14.01,14.04,14.01,14.04,167800.0,10.4037,10.426,10.4037,10.426,167800.0
2011-09-27 13:00:00,14.04,14.04,14.02,14.04,119200.0,10.426,10.426,10.4112,10.426,119200.0
2011-09-27 13:30:00,14.04,14.06,14.02,14.03,95200.0,10.426,10.4409,10.4112,10.4186,95200.0
2011-09-27 14:00:00,14.03,14.05,14.02,14.04,140800.0,10.4186,10.4335,10.4112,10.426,140800.0
2011-09-27 14:30:00,14.04,14.05,13.99,14.01,130400.0,10.426,10.4335,10.3889,10.4037,130400.0
2011-09-27 15:00:00,14.01,14.02,13.87,13.88,338600.0,10.4037,10.4112,10.2998,10.3072,338600.0
2011-09-27 15:30:00,13.88,13.91,13.79,13.85,860400.0,10.3072,10.3295,10.2404,10.2849,860400.0
2011-09-28 09:30:00,13.94,13.94,13.71,13.8,227600.0,10.3518,10.3518,10.181,10.2478,227600.0
2011-09-28 10:00:00,13.8,13.8,13.69,13.72,148400.0,10.2478,10.2478,10.1661,10.1884,148400.0
2011-09-28 10:30:00,13.72,13.72,13.67,13.69,149200.0,10.1884,10.1884,10.1513,10.1661,149200.0
2011-09-28 11:00:00,13.69,13.71,13.64,13.68,130600.0,10.1661,10.181,10.129,10.1587,130600.0
2011-09-28 11:30:00,13.68,13.7,13.64,13.69,86600.0,10.1587,10.1735,10.129,10.1661,86600.0
2011-09-28 12:00:00,13.69,13.7,13.64,13.65,107800.0,10.1661,10.1735,10.129,10.1364,107800.0
2011-09-28 12:30:00,13.65,13.65,13.62,13.63,105200.0,10.1364,10.1364,10.1141,10.1216,105200.0
2011-09-28 13:00:00,13.63,13.63,13.57,13.57,75800.0,10.1216,10.1216,10.077,10.077,75800.0
2011-09-28 13:30:00,13.57,13.59,13.53,13.54,108800.0,10.077,10.0919,10.0473,10.0547,108800.0
2011-09-28 14:00:00,13.54,13.54,13.48,13.5,253400.0,10.0547,10.0547,10.0102,10.025,253400.0
2011-09-28 14:30:00,13.49,13.51,13.46,13.48,185600.0,10.0176,10.0325,9.9953,10.0102,185600.0
2011-09-28 15:00:00,13.48,13.49,13.46,13.47,259000.0,10.0102,10.0176,9.9953,10.0027,259000.0
2011-09-28 15:30:00,13.47,13.47,13.31,13.32,812200.0,10.0027,10.0027,9.8839,9.8914,812200.0
2011-09-29 09:30:00,13.5,13.67,13.45,13.65,162000.0,10.025,10.1513,9.9879,10.1364,162000.0
2011-09-29 10:00:00,13.66,13.67,13.57,13.59,118000.0,10.1438,10.1513,10.077,10.0919,118000.0
2011-09-29 10:30:00,13.59,13.62,13.55,13.56,188600.0,10.0919,10.1141,10.0622,10.0696,188600.0
2011-09-29 11:00:00,13.56,13.63,13.56,13.63,289600.0,10.0696,10.1216,10.0696,10.1216,289600.0
2011-09-29 11:30:00,13.63,13.64,13.57,13.63,162200.0,10.1216,10.129,10.077,10.1216,162200.0
2011-09-29 12:00:00,13.62,13.65,13.61,13.63,185000.0,10.1141,10.1364,10.1067,10.1216,185000.0
2011-09-29 12:30:00,13.63,13.65,13.58,13.61,177600.0,10.1216,10.1364,10.0844,10.1067,177600.0
2011-09-29 13:00:00,13.61,13.67,13.61,13.63,136800.0,10.1067,10.1513,10.1067,10.1216,136800.0
2011-09-29 13:30:00,13.62,13.63,13.54,13.54,243600.0,10.1141,10.1216,10.0547,10.0547,243600.0
2011-09-29 14:00:00,13.54,13.55,13.42,13.51,284000.0,10.0547,10.0622,9.9656,10.0325,284000.0
2011-09-29 14:30:00,13.51,13.53,13.47,13.5,235600.0,10.0325,10.0473,10.0027,10.025,235600.0
2011-09-29 15:00:00,13.5,13.52,13.43,13.49,198000.0,10.025,10.0399,9.973,10.0176,198000.0
2011-09-29 15:30:00,13.49,13.6,13.48,13.6,461200.0,10.0176,10.0993,10.0102,10.0993,461200.0
2011-09-30 09:30:00,13.51,13.73,13.47,13.66,206800.0,10.0325,10.1958,10.0027,10.1438,206800.0
2011-09-30 10:00:00,13.65,13.8,13.63,13.78,229600.0,10.1364,10.2478,10.1216,10.233,229600.0
2011-09-30 10:30:00,13.78,13.81,13.7,13.71,205400.0,10.233,10.2552,10.1735,10.181,205400.0
2011-09-30 11:00:00,13.7,13.84,13.7,13.81,200800.0,10.1735,10.2775,10.1735,10.2552,200800.0
2011-09-30 11:30:00,13.81,13.84,13.79,13.8,118800.0,10.2552,10.2775,10.2404,10.2478,118800.0
2011-09-30 12:00:00,13.81,13.81,13.72,13.72,151600.0,10.2552,10.2552,10.1884,10.1884,151600.0
2011-09-30 12:30:00,13.72,13.72,13.67,13.67,124000.0,10.1884,10.1884,10.1513,10.1513,124000.0
2011-09-30 13:00:00,13.67,13.7,13.65,13.69,129400.0,10.1513,10.1735,10.1364,10.1661,129400.0
2011-09-30 13:30:00,13.69,13.74,13.69,13.72,122600.0,10.1661,10.2032,10.1661,10.1884,122600.0
2011-09-30 14:00:00,13.72,13.74,13.58,13.6,179000.0,10.1884,10.2032,10.0844,10.0993,179000.0
2011-09-30 14:30:00,13.59,13.62,13.55,13.6,219800.0,10.0919,10.1141,10.0622,10.0993,219800.0
2011-09-30 15:00:00,13.6,13.64,13.56,13.58,239000.0,10.0993,10.129,10.0696,10.0844,239000.0
2011-09-30 15:30:00,13.58,13.63,13.52,13.52,642600.0,10.0844,10.1216,10.0399,10.0399,642600.0
2011-10-03 09:30:00,13.49,13.52,13.4,13.45,130000.0,10.0176,10.0399,9.9508,9.9879,130000.0
2011-10-03 10:00:00,13.44,13.59,13.42,13.53,192800.0,9.9805,10.0919,9.9656,10.0473,192800.0
2011-10-03 10:30:00,13.53,13.54,13.43,13.47,116600.0,10.0473,10.0547,9.973,10.0027,116600.0
2011-10-03 11:00:00,13.47,13.55,13.44,13.53,132000.0,10.0027,10.0622,9.9805,10.0473,132000.0
2011-10-03 11:30:00,13.53,13.56,13.48,13.56,115000.0,10.0473,10.0696,10.0102,10.0696,115000.0
2011-10-03 12:00:00,13.56,13.56,13.46,13.46,68000.0,10.0696,10.0696,9.9953,9.9953,68000.0
2011-10-03 12:30:00,13.45,13.46,13.42,13.42,53000.0,9.9879,9.9953,9.9656,9.9656,53000.0
2011-10-03 13:00:00,13.41,13.41,13.31,13.35,62400.0,9.9582,9.9582,9.8839,9.9136,62400.0
2011-10-03 13:30:00,13.36,13.36,13.27,13.32,89200.0,9.9211,9.9211,9.8542,9.8914,89200.0
2011-10-03 14:00:00,13.32,13.37,13.3,13.31,116600.0,9.8914,9.9285,9.8765,9.8839,116600.0
2011-10-03 14:30:00,13.3,13.35,13.28,13.34,111800.0,9.8765,9.9136,9.8617,9.9062,111800.0
2011-10-03 15:00:00,13.34,13.39,13.31,13.32,152800.0,9.9062,9.9433,9.8839,9.8914,152800.0
2011-10-03 15:30:00,13.32,13.41,13.26,13.26,435600.0,9.8914,9.9582,9.8468,9.8468,435600.0
2011-10-04 09:30:00,13.13,13.14,13.02,13.05,204800.0,9.7503,9.7577,9.6686,9.6909,204800.0
2011-10-04 10:00:00,13.05,13.24,13.04,13.14,143200.0,9.6909,9.832,9.6834,9.7577,143200.0
2011-10-04 10:30:00,13.14,13.25,13.08,13.15,197200.0,9.7577,9.8394,9.7131,9.7651,197200.0
2011-10-04 11:00:00,13.17,13.25,13.13,13.17,137400.0,9.78,9.8394,9.7503,9.78,137400.0
2011-10-04 11:30:00,13.17,13.19,13.13,13.19,165800.0,9.78,9.7948,9.7503,9.7948,165800.0
2011-10-04 12:00:00,13.19,13.29,13.19,13.26,138000.0,9.7948,9.8691,9.7948,9.8468,138000.0
2011-10-04 12:30:00,13.26,13.33,13.26,13.31,149600.0,9.8468,9.8988,9.8468,9.8839,149600.0
2011-10-04 13:00:00,13.31,13.33,13.27,13.33,145800.0,9.8839,9.8988,9.8542,9.8988,145800.0
2011-10-04 13:30:00,13.33,13.36,13.31,13.35,174800.0,9.8988,9.9211,9.8839,9.9136,174800.0
2011-10-04 14:00:00,13.35,13.4,13.34,13.38,294200.0,9.9136,9.9508,9.9062,9.9359,294200.0
2011-10-04 14:30:00,13.39,13.41,13.38,13.38,448400.0,9.9433,9.9582,9.9359,9.9359,448400.0
2011-10-04 15:00:00,13.39,13.46,13.34,13.43,339800.0,9.9433,9.9953,9.9062,9.973,339800.0
2011-10-04 15:30:00,13.43,13.63,13.41,13.61,662000.0,9.973,10.1216,9.9582,10.1067,662000.0
2011-10-05 09:30:00,13.66,13.72,13.51,13.55,102600.0,10.1438,10.1884,10.0325,10.0622,102600.0
2011-10-05 10:00:00,13.51,13.63,13.5,13.59,122600.0,10.0325,10.1216,10.025,10.0919,122600.0
2011-10-05 10:30:00,13.59,13.64,13.58,13.58,141600.0,10.0919,10.129,10.0844,10.0844,141600.0
2011-10-05 11:00:00,13.58,13.61,13.56,13.59,155200.0,10.0844,10.1067,10.0696,10.0919,155200.0
2011-10-05 11:30:00,13.59,13.61,13.58,13.6,74000.0,10.0919,10.1067,10.0844,10.0993,74000.0
2011-10-05 12:00:00,13.61,13.63,13.59,13.61,88400.0,10.1067,10.1216,10.0919,10.1067,88400.0
2011-10-05 12:30:00,13.61,13.63,13.61,13.62,105400.0,10.1067,10.1216,10.1067,10.1141,105400.0
2011-10-05 13:00:00,13.62,13.67,13.61,13.65,104600.0,10.1141,10.1513,10.1067,10.1364,104600.0
2011-10-05 13:30:00,13.65,13.67,13.63,13.65,78400.0,10.1364,10.1513,10.1216,10.1364,78400.0
2011-10-05 14:00:00,13.65,13.68,13.65,13.65,79000.0,10.1364,10.1587,10.1364,10.1364,79000.0
2011-10-05 14:30:00,13.65,13.69,13.63,13.66,129000.0,10.1364,10.1661,10.1216,10.1438,129000.0
2011-10-05 15:00:00,13.66,13.69,13.62,13.65,206200.0,10.1438,10.1661,10.1141,10.1364,206200.0
2011-10-05 15:30:00,13.65,13.73,13.65,13.71,417800.0,10.1364,10.1958,10.1364,10.181,417800.0
2011-10-06 09:30:00,13.72,13.85,13.65,13.77,116000.0,10.1884,10.2849,10.1364,10.2255,116000.0
2011-10-06 10:00:00,13.77,13.86,13.75,13.86,88600.0,10.2255,10.2924,10.2107,10.2924,88600.0
2011-10-06 10:30:00,13.85,13.86,13.81,13.83,111200.0,10.2849,10.2924,10.2552,10.2701,111200.0
2011-10-06 11:00:00,13.82,13.89,13.81,13.85,166000.0,10.2627,10.3146,10.2552,10.2849,166000.0
2011-10-06 11:30:00,13.85,13.92,13.84,13.89,61200.0,10.2849,10.3369,10.2775,10.3146,61200.0
2011-10-06 12:00:00,13.9,13.94,13.89,13.92,87800.0,10.3221,10.3518,10.3146,10.3369,87800.0
2011-10-06 12:30:00,13.92,13.97,13.92,13.95,67000.0,10.3369,10.374,10.3369,10.3592,67000.0
2011-10-06 13:00:00,13.95,13.96,13.91,13.94,147600.0,10.3592,10.3666,10.3295,10.3518,147600.0
2011-10-06 13:30:00,13.94,13.99,13.92,13.99,112400.0,10.3518,10.3889,10.3369,10.3889,112400.0
2011-10-06 14:00:00,13.98,14.02,13.97,14.02,106800.0,10.3815,10.4112,10.374,10.4112,106800.0
2011-10-06 14:30:00,14.01,14.02,13.94,13.97,102000.0,10.4037,10.4112,10.3518,10.374,102000.0
2011-10-06 15:00:00,13.97,14.01,13.96,13.99,144800.0,10.374,10.4037,10.3666,10.3889,144800.0
2011-10-06 15:30:00,13.99,14.06,13.97,14.06,321400.0,10.3889,10.4409,10.374,10.4409,321400.0
2011-10-07 09:30:00,14.09,14.09,13.97,14.07,113600.0,10.4632,10.4632,10.374,10.4483,113600.0
2011-10-07 10:00:00,14.07,14.13,14.02,14.12,121400.0,10.4483,10.4929,10.4112,10.4854,121400.0
2011-10-07 10:30:00,14.12,14.13,14.06,14.06,100000.0,10.4854,10.4929,10.4409,10.4409,100000.0
2011-10-07 11:00:00,14.07,14.09,14.03,14.08,68400.0,10.4483,10.4632,10.4186,10.4557,68400.0
2011-10-07 11:30:00,14.08,14.12,14.05,14.09,63800.0,10.4557,10.4854,10.4335,10.4632,63800.0
2011-10-07 12:00:00,14.09,14.11,13.99,14.01,116600.0,10.4632,10.478,10.3889,10.4037,116600.0
2011-10-07 12:30:00,14.0,14.06,13.99,14.06,160400.0,10.3963,10.4409,10.3889,10.4409,160400.0
2011-10-07 13:00:00,14.05,14.13,14.05,14.12,162000.0,10.4335,10.4929,10.4335,10.4854,162000.0
2011-10-07 13:30:00,14.12,14.12,14.06,14.09,56200.0,10.4854,10.4854,10.4409,10.4632,56200.0
2011-10-07 14:00:00,14.09,14.11,14.01,14.08,127200.0,10.4632,10.478,10.4037,10.4557,127200.0
2011-10-07 14:30:00,14.08,14.15,14.08,14.13,109400.0,10.4557,10.5077,10.4557,10.4929,109400.0
2011-10-07 15:00:00,14.13,14.23,14.1,14.22,149800.0,10.4929,10.5671,10.4706,10.5597,149800.0
2011-10-07 15:30:00,14.22,14.24,14.07,14.09,280000.0,10.5597,10.5745,10.4483,10.4632,280000.0
2011-10-10 09:30:00,14.25,14.25,14.13,14.15,135000.0,10.582,10.582,10.4929,10.5077,135000.0
2011-10-10 10:00:00,14.15,14.21,14.13,14.18,110800.0,10.5077,10.5523,10.4929,10.53,110800.0
2011-10-10 10:30:00,14.2,14.22,14.18,14.2,92600.0,10.5448,10.5597,10.53,10.5448,92600.0
2011-10-10 11:00:00,14.2,14.2,14.15,14.17,151800.0,10.5448,10.5448,10.5077,10.5226,151800.0
2011-10-10 11:30:00,14.17,14.18,14.14,14.17,151200.0,10.5226,10.53,10.5003,10.5226,151200.0
2011-10-10 12:00:00,14.16,14.19,14.13,14.19,157600.0,10.5151,10.5374,10.4929,10.5374,157600.0
2011-10-10 12:30:00,14.19,14.24,14.18,14.24,60000.0,10.5374,10.5745,10.53,10.5745,60000.0
2011-10-10 13:00:00,14.24,14.29,14.23,14.26,135000.0,10.5745,10.6117,10.5671,10.5894,135000.0
2011-10-10 13:30:00,14.26,14.27,14.24,14.26,55400.0,10.5894,10.5968,10.5745,10.5894,55400.0
2011-10-10 14:00:00,14.26,14.26,14.23,14.24,60800.0,10.5894,10.5894,10.5671,10.5745,60800.0
2011-10-10 14:30:00,14.24,14.24,14.22,14.22,68600.0,10.5745,10.5745,10.5597,10.5597,68600.0
2011-10-10 15:00:00,14.22,14.22,14.19,14.2,78800.0,10.5597,10.5597,10.5374,10.5448,78800.0
2011-10-10 15:30:00,14.2,14.27,14.17,14.27,357600.0,10.5448,10.5968,10.5226,10.5968,357600.0
2011-10-11 09:30:00,14.28,14.36,14.22,14.35,90200.0,10.6043,10.6637,10.5597,10.6562,90200.0
2011-10-11 10:00:00,14.35,14.36,14.31,14.34,70400.0,10.6562,10.6637,10.6265,10.6488,70400.0
2011-10-11 10:30:00,14.34,14.35,14.27,14.29,67400.0,10.6488,10.6562,10.5968,10.6117,67400.0
2011-10-11 11:00:00,14.29,14.33,14.28,14.31,96800.0,10.6117,10.6414,10.6043,10.6265,96800.0
2011-10-11 11:30:00,14.31,14.34,14.3,14.32,59200.0,10.6265,10.6488,10.6191,10.634,59200.0
2011-10-11 12:00:00,14.33,14.33,14.31,14.31,32800.0,10.6414,10.6414,10.6265,10.6265,32800.0
2011-10-11 12:30:00,14.31,14.33,14.29,14.33,62600.0,10.6265,10.6414,10.6117,10.6414,62600.0
2011-10-11 13:00:00,14.33,14.34,14.27,14.34,84600.0,10.6414,10.6488,10.5968,10.6488,84600.0
2011-10-11 13:30:00,14.33,14.36,14.31,14.35,46400.0,10.6414,10.6637,10.6265,10.6562,46400.0
2011-10-11 14:00:00,14.35,14.36,14.31,14.33,70200.0,10.6562,10.6637,10.6265,10.6414,70200.0
2011-10-11 14:30:00,14.33,14.35,14.3,14.32,68200.0,10.6414,10.6562,10.6191,10.634,68200.0
2011-10-11 15:00:00,14.33,14.34,14.3,14.31,139800.0,10.6414,10.6488,10.6191,10.6265,139800.0
2011-10-11 15:30:00,14.3,14.34,14.3,14.33,319600.0,10.6191,10.6488,10.6191,10.6414,319600.0
2011-10-12 09:30:00,14.39,14.44,14.35,14.38,103400.0,10.6859,10.7231,10.6562,10.6785,103400.0
2011-10-12 10:00:00,14.38,14.41,14.35,14.38,79400.0,10.6785,10.7008,10.6562,10.6785,79400.0
2011-10-12 10:30:00,14.38,14.4,14.33,14.36,395600.0,10.6785,10.6934,10.6414,10.6637,395600.0
2011-10-12 11:00:00,14.36,14.38,14.36,14.37,40000.0,10.6637,10.6785,10.6637,10.6711,40000.0
2011-10-12 11:30:00,14.37,14.38,14.36,14.36,39200.0,10.6711,10.6785,10.6637,10.6637,39200.0
2011-10-12 12:00:00,14.36,14.4,14.36,14.4,57000.0,10.6637,10.6934,10.6637,10.6934,57000.0
2011-10-12 12:30:00,14.4,14.45,14.4,14.44,66200.0,10.6934,10.7305,10.6934,10.7231,66200.0
2011-10-12 13:00:00,14.44,14.46,14.43,14.43,49000.0,10.7231,10.7379,10.7156,10.7156,49000.0
2011-10-12 13:30:00,14.43,14.48,14.43,14.45,71800.0,10.7156,10.7528,10.7156,10.7305,71800.0
2011-10-12 14:00:00,14.46,14.49,14.44,14.46,73400.0,10.7379,10.7602,10.7231,10.7379,73400.0
2011-10-12 14:30:00,14.46,14.5,14.46,14.47,121000.0,10.7379,10.7676,10.7379,10.7453,121000.0
2011-10-12 15:00:00,14.47,14.48,14.44,14.46,131000.0,10.7453,10.7528,10.7231,10.7379,131000.0
2011-10-12 15:30:00,14.46,14.47,14.38,14.4,311400.0,10.7379,10.7453,10.6785,10.6934,311400.0
2011-10-13 09:30:00,14.38,14.43,14.32,14.38,164000.0,10.6785,10.7156,10.634,10.6785,164000.0
2011-10-13 10:00:00,14.37,14.45,14.37,14.44,119600.0,10.6711,10.7305,10.6711,10.7231,119600.0
2011-10-13 10:30:00,14.44,14.44,14.37,14.37,76800.0,10.7231,10.7231,10.6711,10.6711,76800.0
2011-10-13 11:00:00,14.37,14.41,14.35,14.37,86200.0,10.6711,10.7008,10.6562,10.6711,86200.0
2011-10-13 11:30:00,14.37,14.4,14.34,14.36,176000.0,10.6711,10.6934,10.6488,10.6637,176000.0
2011-10-13 12:00:00,14.36,14.37,14.35,14.36,32200.0,10.6637,10.6711,10.6562,10.6637,32200.0
2011-10-13 12:30:00,14.36,14.37,14.35,14.36,50000.0,10.6637,10.6711,10.6562,10.6637,50000.0
2011-10-13 13:00:00,14.36,14.4,14.34,14.4,75000.0,10.6637,10.6934,10.6488,10.6934,75000.0
2011-10-13 13:30:00,14.39,14.41,14.38,14.4,49600.0,10.6859,10.7008,10.6785,10.6934,49600.0
2011-10-13 14:00:00,14.41,14.43,14.38,14.4,49200.0,10.7008,10.7156,10.6785,10.6934,49200.0
2011-10-13 14:30:00,14.4,14.44,14.38,14.44,64000.0,10.6934,10.7231,10.6785,10.7231,64000.0
2011-10-13 15:00:00,14.43,14.45,14.37,14.37,109200.0,10.7156,10.7305,10.6711,10.6711,109200.0
2011-10-13 15:30:00,14.38,14.4,14.34,14.39,221200.0,10.6785,10.6934,10.6488,10.6859,221200.0
2011-10-14 09:30:00,14.53,14.53,14.35,14.36,188600.0,10.7899,10.7899,10.6562,10.6637,188600.0
2011-10-14 10:00:00,14.36,14.4,14.36,14.37,98600.0,10.6637,10.6934,10.6637,10.6711,98600.0
2011-10-14 10:30:00,14.38,14.4,14.37,14.38,104400.0,10.6785,10.6934,10.6711,10.6785,104400.0
2011-10-14 11:00:00,14.38,14.4,14.36,14.36,135000.0,10.6785,10.6934,10.6637,10.6637,135000.0
2011-10-14 11:30:00,14.36,14.37,14.34,14.34,56800.0,10.6637,10.6711,10.6488,10.6488,56800.0
2011-10-14 12:00:00,14.34,14.35,14.33,14.34,98800.0,10.6488,10.6562,10.6414,10.6488,98800.0
2011-10-14 12:30:00,14.34,14.37,14.34,14.37,65000.0,10.6488,10.6711,10.6488,10.6711,65000.0
2011-10-14 13:00:00,14.37,14.38,14.37,14.37,74200.0,10.6711,10.6785,10.6711,10.6711,74200.0
2011-10-14 13:30:00,14.38,14.38,14.35,14.38,96200.0,10.6785,10.6785,10.6562,10.6785,96200.0
2011-10-14 14:00:00,14.38,14.39,14.37,14.39,112400.0,10.6785,10.6859,10.6711,10.6859,112400.0
2011-10-14 14:30:00,14.39,14.4,14.39,14.4,102200.0,10.6859,10.6934,10.6859,10.6934,102200.0
2011-10-14 15:00:00,14.4,14.4,14.39,14.39,90400.0,10.6934,10.6934,10.6859,10.6859,90400.0
2011-10-14 15:30:00,14.4,14.43,14.36,14.43,361400.0,10.6934,10.7156,10.6637,10.7156,361400.0
2011-10-17 09:30:00,14.42,14.46,14.33,14.36,92000.0,10.7082,10.7379,10.6414,10.6637,92000.0
2011-10-17 10:00:00,14.36,14.39,14.34,14.35,68600.0,10.6637,10.6859,10.6488,10.6562,68600.0
2011-10-17 10:30:00,14.34,14.38,14.31,14.35,82000.0,10.6488,10.6785,10.6265,10.6562,82000.0
2011-10-17 11:00:00,14.35,14.38,14.35,14.38,40400.0,10.6562,10.6785,10.6562,10.6785,40400.0
2011-10-17 11:30:00,14.38,14.38,14.27,14.29,52800.0,10.6785,10.6785,10.5968,10.6117,52800.0
2011-10-17 12:00:00,14.29,14.31,14.28,14.31,38200.0,10.6117,10.6265,10.6043,10.6265,38200.0
2011-10-17 12:30:00,14.31,14.31,14.24,14.26,70400.0,10.6265,10.6265,10.5745,10.5894,70400.0
2011-10-17 13:00:00,14.26,14.27,14.24,14.25,68200.0,10.5894,10.5968,10.5745,10.582,68200.0
2011-10-17 13:30:00,14.25,14.26,14.21,14.26,69000.0,10.582,10.5894,10.5523,10.5894,69000.0
2011-10-17 14:00:00,14.25,14.27,14.21,14.24,151000.0,10.582,10.5968,10.5523,10.5745,151000.0
2011-10-17 14:30:00,14.24,14.26,14.21,14.26,190000.0,10.5745,10.5894,10.5523,10.5894,190000.0
2011-10-17 15:00:00,14.26,14.28,14.24,14.25,87200.0,10.5894,10.6043,10.5745,10.582,87200.0
2011-10-17 15:30:00,14.26,14.28,14.21,14.22,316800.0,10.5894,10.6043,10.5523,10.5597,316800.0
2011-10-18 09:30:00,14.26,14.26,14.17,14.18,85200.0,10.5894,10.5894,10.5226,10.53,85200.0
2011-10-18 10:00:00,14.18,14.21,14.13,14.15,75000.0,10.53,10.5523,10.4929,10.5077,75000.0
2011-10-18 10:30:00,14.15,14.23,14.15,14.21,84200.0,10.5077,10.5671,10.5077,10.5523,84200.0
2011-10-18 11:00:00,14.21,14.22,14.15,14.15,79800.0,10.5523,10.5597,10.5077,10.5077,79800.0
2011-10-18 11:30:00,14.15,14.2,14.14,14.17,132400.0,10.5077,10.5448,10.5003,10.5226,132400.0
2011-10-18 12:00:00,14.18,14.29,14.17,14.28,146000.0,10.53,10.6117,10.5226,10.6043,146000.0
2011-10-18 12:30:00,14.28,14.37,14.28,14.36,61000.0,10.6043,10.6711,10.6043,10.6637,61000.0
2011-10-18 13:00:00,14.37,14.38,14.36,14.37,39200.0,10.6711,10.6785,10.6637,10.6711,39200.0
2011-10-18 13:30:00,14.37,14.43,14.37,14.41,77400.0,10.6711,10.7156,10.6711,10.7008,77400.0
2011-10-18 14:00:00,14.41,14.46,14.41,14.45,65000.0,10.7008,10.7379,10.7008,10.7305,65000.0
2011-10-18 14:30:00,14.45,14.47,14.43,14.44,136400.0,10.7305,10.7453,10.7156,10.7231,136400.0
2011-10-18 15:00:00,14.45,14.58,14.44,14.49,196800.0,10.7305,10.827,10.7231,10.7602,196800.0
2011-10-18 15:30:00,14.49,14.55,14.46,14.49,402000.0,10.7602,10.8048,10.7379,10.7602,402000.0
2011-10-19 09:30:00,14.38,14.43,14.26,14.35,222000.0,10.7264,10.7637,10.6369,10.7041,222000.0
2011-10-19 10:00:00,14.36,14.39,14.3,14.38,184200.0,10.7115,10.7339,10.6668,10.7264,184200.0
2011-10-19 10:30:00,14.38,14.42,14.35,14.4,190800.0,10.7264,10.7563,10.7041,10.7414,190800.0
2011-10-19 11:00:00,14.4,14.44,14.38,14.44,61000.0,10.7414,10.7712,10.7264,10.7712,61000.0
2011-10-19 11:30:00,14.44,14.46,14.43,14.44,38200.0,10.7712,10.7861,10.7637,10.7712,38200.0
2011-10-19 12:00:00,14.43,14.44,14.4,14.43,46200.0,10.7637,10.7712,10.7414,10.7637,46200.0
2011-10-19 12:30:00,14.44,14.47,14.42,14.47,69400.0,10.7712,10.7936,10.7563,10.7936,69400.0
2011-10-19 13:00:00,14.47,14.48,14.45,14.45,55000.0,10.7936,10.801,10.7786,10.7786,55000.0
2011-10-19 13:30:00,14.45,14.45,14.38,14.4,83600.0,10.7786,10.7786,10.7264,10.7414,83600.0
2011-10-19 14:00:00,14.4,14.42,14.28,14.28,205600.0,10.7414,10.7563,10.6518,10.6518,205600.0
2011-10-19 14:30:00,14.29,14.29,14.22,14.24,90800.0,10.6593,10.6593,10.6071,10.622,90800.0
2011-10-19 15:00:00,14.24,14.27,14.23,14.26,125400.0,10.622,10.6444,10.6145,10.6369,125400.0
2011-10-19 15:30:00,14.25,14.26,14.19,14.21,418800.0,10.6295,10.6369,10.5847,10.5996,418800.0
2011-10-20 09:30:00,14.24,14.34,14.15,14.15,139000.0,10.622,10.6966,10.5549,10.5549,139000.0
2011-10-20 10:00:00,14.16,14.29,14.16,14.25,76400.0,10.5623,10.6593,10.5623,10.6295,76400.0
2011-10-20 10:30:00,14.26,14.29,14.22,14.22,31600.0,10.6369,10.6593,10.6071,10.6071,31600.0
2011-10-20 11:00:00,14.22,14.22,14.17,14.21,46200.0,10.6071,10.6071,10.5698,10.5996,46200.0
2011-10-20 11:30:00,14.21,14.24,14.17,14.17,34800.0,10.5996,10.622,10.5698,10.5698,34800.0
2011-10-20 12:00:00,14.18,14.18,14.12,14.13,42800.0,10.5772,10.5772,10.5325,10.54,42800.0
2011-10-20 12:30:00,14.13,14.19,14.13,14.18,54800.0,10.54,10.5847,10.54,10.5772,54800.0
2011-10-20 13:00:00,14.18,14.26,14.17,14.23,53200.0,10.5772,10.6369,10.5698,10.6145,53200.0
2011-10-20 13:30:00,14.24,14.27,14.2,14.22,49400.0,10.622,10.6444,10.5922,10.6071,49400.0
2011-10-20 14:00:00,14.23,14.24,14.19,14.22,43600.0,10.6145,10.622,10.5847,10.6071,43600.0
2011-10-20 14:30:00,14.22,14.29,14.21,14.27,45600.0,10.6071,10.6593,10.5996,10.6444,45600.0
2011-10-20 15:00:00,14.27,14.28,14.22,14.24,92400.0,10.6444,10.6518,10.6071,10.622,92400.0
2011-10-20 15:30:00,14.23,14.29,14.22,14.28,283800.0,10.6145,10.6593,10.6071,10.6518,283800.0
2011-10-21 09:30:00,14.47,14.54,14.43,14.5,262800.0,10.7936,10.8458,10.7637,10.8159,262800.0
2011-10-21 10:00:00,14.5,14.6,14.47,14.6,88400.0,10.8159,10.8905,10.7936,10.8905,88400.0
2011-10-21 10:30:00,14.6,14.65,14.59,14.65,93200.0,10.8905,10.9278,10.8831,10.9278,93200.0
2011-10-21 11:00:00,14.64,14.65,14.6,14.62,77600.0,10.9204,10.9278,10.8905,10.9055,77600.0
2011-10-21 11:30:00,14.62,14.65,14.61,14.65,53600.0,10.9055,10.9278,10.898,10.9278,53600.0
2011-10-21 12:00:00,14.64,14.65,14.62,14.62,48400.0,10.9204,10.9278,10.9055,10.9055,48400.0
2011-10-21 12:30:00,14.62,14.63,14.61,14.62,39800.0,10.9055,10.9129,10.898,10.9055,39800.0
2011-10-21 13:00:00,14.62,14.63,14.61,14.61,117400.0,10.9055,10.9129,10.898,10.898,117400.0
2011-10-21 13:30:00,14.61,14.63,14.61,14.63,97200.0,10.898,10.9129,10.898,10.9129,97200.0
2011-10-21 14:00:00,14.63,14.65,14.62,14.63,96800.0,10.9129,10.9278,10.9055,10.9129,96800.0
2011-10-21 14:30:00,14.62,14.65,14.61,14.65,104000.0,10.9055,10.9278,10.898,10.9278,104000.0
2011-10-21 15:00:00,14.65,14.71,14.65,14.7,172800.0,10.9278,10.9726,10.9278,10.9651,172800.0
2011-10-21 15:30:00,14.7,14.76,14.68,14.76,483200.0,10.9651,11.0099,10.9502,11.0099,483200.0
2011-10-24 09:30:00,14.74,14.74,14.56,14.67,139400.0,10.995,10.995,10.8607,10.9428,139400.0
2011-10-24 10:00:00,14.67,14.74,14.65,14.66,79600.0,10.9428,10.995,10.9278,10.9353,79600.0
2011-10-24 10:30:00,14.66,14.66,14.56,14.57,98800.0,10.9353,10.9353,10.8607,10.8682,98800.0
2011-10-24 11:00:00,14.56,14.65,14.56,14.65,122800.0,10.8607,10.9278,10.8607,10.9278,122800.0
2011-10-24 11:30:00,14.65,14.7,14.63,14.69,73400.0,10.9278,10.9651,10.9129,10.9577,73400.0
2011-10-24 12:00:00,14.7,14.73,14.69,14.72,42600.0,10.9651,10.9875,10.9577,10.98,42600.0
2011-10-24 12:30:00,14.72,14.73,14.69,14.72,36200.0,10.98,10.9875,10.9577,10.98,36200.0
2011-10-24 13:00:00,14.71,14.75,14.7,14.74,49000.0,10.9726,11.0024,10.9651,10.995,49000.0
2011-10-24 13:30:00,14.74,14.74,14.7,14.71,43200.0,10.995,10.995,10.9651,10.9726,43200.0
2011-10-24 14:00:00,14.71,14.76,14.7,14.76,95000.0,10.9726,11.0099,10.9651,11.0099,95000.0
2011-10-24 14:30:00,14.75,14.76,14.7,14.7,129800.0,11.0024,11.0099,10.9651,10.9651,129800.0
2011-10-24 15:00:00,14.7,14.72,14.64,14.65,144200.0,10.9651,10.98,10.9204,10.9278,144200.0
2011-10-24 15:30:00,14.64,14.67,14.6,14.62,484600.0,10.9204,10.9428,10.8905,10.9055,484600.0
2011-10-25 09:30:00,14.61,14.71,14.56,14.56,108400.0,10.898,10.9726,10.8607,10.8607,108400.0
2011-10-25 10:00:00,14.57,14.61,14.5,14.59,64800.0,10.8682,10.898,10.8159,10.8831,64800.0
2011-10-25 10:30:00,14.58,14.63,14.55,14.55,67600.0,10.8756,10.9129,10.8532,10.8532,67600.0
2011-10-25 11:00:00,14.55,14.58,14.5,14.55,105800.0,10.8532,10.8756,10.8159,10.8532,105800.0
2011-10-25 11:30:00,14.55,14.58,14.51,14.54,35600.0,10.8532,10.8756,10.8234,10.8458,35600.0
2011-10-25 12:00:00,14.54,14.57,14.52,14.56,29200.0,10.8458,10.8682,10.8309,10.8607,29200.0
2011-10-25 12:30:00,14.58,14.58,14.53,14.53,20600.0,10.8756,10.8756,10.8383,10.8383,20600.0
2011-10-25 13:00:00,14.52,14.55,14.52,14.53,49400.0,10.8309,10.8532,10.8309,10.8383,49400.0
2011-10-25 13:30:00,14.53,14.53,14.49,14.51,45800.0,10.8383,10.8383,10.8085,10.8234,45800.0
2011-10-25 14:00:00,14.51,14.51,14.47,14.49,69600.0,10.8234,10.8234,10.7936,10.8085,69600.0
2011-10-25 14:30:00,14.49,14.54,14.49,14.52,104400.0,10.8085,10.8458,10.8085,10.8309,104400.0
2011-10-25 15:00:00,14.52,14.54,14.46,14.47,93200.0,10.8309,10.8458,10.7861,10.7936,93200.0
2011-10-25 15:30:00,14.47,14.5,14.39,14.44,326200.0,10.7936,10.8159,10.7339,10.7712,326200.0
2011-10-26 09:30:00,14.56,14.59,14.47,14.5,84200.0,10.8607,10.8831,10.7936,10.8159,84200.0
2011-10-26 10:00:00,14.51,14.51,14.42,14.47,75200.0,10.8234,10.8234,10.7563,10.7936,75200.0
2011-10-26 10:30:00,14.47,14.47,14.33,14.35,107000.0,10.7936,10.7936,10.6891,10.7041,107000.0
2011-10-26 11:00:00,14.35,14.44,14.35,14.44,47200.0,10.7041,10.7712,10.7041,10.7712,47200.0
2011-10-26 11:30:00,14.45,14.45,14.4,14.42,45400.0,10.7786,10.7786,10.7414,10.7563,45400.0
2011-10-26 12:00:00,14.42,14.43,14.35,14.36,155600.0,10.7563,10.7637,10.7041,10.7115,155600.0
2011-10-26 12:30:00,14.36,14.37,14.35,14.36,36000.0,10.7115,10.719,10.7041,10.7115,36000.0
2011-10-26 13:00:00,14.37,14.38,14.34,14.37,50000.0,10.719,10.7264,10.6966,10.719,50000.0
2011-10-26 13:30:00,14.37,14.47,14.37,14.45,99200.0,10.719,10.7936,10.719,10.7786,99200.0
2011-10-26 14:00:00,14.46,14.49,14.43,14.43,94800.0,10.7861,10.8085,10.7637,10.7637,94800.0
2011-10-26 14:30:00,14.43,14.47,14.43,14.44,64200.0,10.7637,10.7936,10.7637,10.7712,64200.0
2011-10-26 15:00:00,14.44,14.49,14.44,14.47,64000.0,10.7712,10.8085,10.7712,10.7936,64000.0
2011-10-26 15:30:00,14.47,14.52,14.46,14.51,296600.0,10.7936,10.8309,10.7861,10.8234,296600.0
2011-10-27 09:30:00,14.81,14.85,14.67,14.84,217400.0,11.0472,11.077,10.9428,11.0696,217400.0
2011-10-27 10:00:00,14.83,14.88,14.82,14.83,122600.0,11.0621,11.0994,11.0546,11.0621,122600.0
2011-10-27 10:30:00,14.84,14.85,14.81,14.84,84200.0,11.0696,11.077,11.0472,11.0696,84200.0
2011-10-27 11:00:00,14.83,14.89,14.83,14.88,82000.0,11.0621,11.1069,11.0621,11.0994,82000.0
2011-10-27 11:30:00,14.88,14.97,14.87,14.97,89800.0,11.0994,11.1665,11.0919,11.1665,89800.0
2011-10-27 12:00:00,14.97,15.0,14.94,14.96,156200.0,11.1665,11.1889,11.1442,11.1591,156200.0
2011-10-27 12:30:00,14.96,15.0,14.96,15.0,127200.0,11.1591,11.1889,11.1591,11.1889,127200.0
2011-10-27 13:00:00,15.0,15.03,14.97,14.99,101400.0,11.1889,11.2113,11.1665,11.1814,101400.0
2011-10-27 13:30:00,14.98,15.01,14.97,14.99,67400.0,11.174,11.1964,11.1665,11.1814,67400.0
2011-10-27 14:00:00,14.99,15.03,14.97,15.01,97200.0,11.1814,11.2113,11.1665,11.1964,97200.0
2011-10-27 14:30:00,15.01,15.02,14.97,14.99,98000.0,11.1964,11.2038,11.1665,11.1814,98000.0
2011-10-27 15:00:00,14.99,15.03,14.98,14.99,149600.0,11.1814,11.2113,11.174,11.1814,149600.0
2011-10-27 15:30:00,15.0,15.02,14.9,14.97,381200.0,11.1889,11.2038,11.1143,11.1665,381200.0
2011-10-28 09:30:00,14.95,14.95,14.88,14.93,106000.0,11.1516,11.1516,11.0994,11.1367,106000.0
2011-10-28 10:00:00,14.92,14.94,14.88,14.88,43200.0,11.1292,11.1442,11.0994,11.0994,43200.0
2011-10-28 10:30:00,14.88,14.9,14.87,14.9,52800.0,11.0994,11.1143,11.0919,11.1143,52800.0
2011-10-28 11:00:00,14.9,14.9,14.87,14.89,50800.0,11.1143,11.1143,11.0919,11.1069,50800.0
2011-10-28 11:30:00,14.9,14.93,14.88,14.93,49200.0,11.1143,11.1367,11.0994,11.1367,49200.0
2011-10-28 12:00:00,14.93,14.93,14.9,14.92,31600.0,11.1367,11.1367,11.1143,11.1292,31600.0
2011-10-28 12:30:00,14.92,14.97,14.92,14.97,43000.0,11.1292,11.1665,11.1292,11.1665,43000.0
2011-10-28 13:00:00,14.96,14.99,14.94,14.99,69400.0,11.1591,11.1814,11.1442,11.1814,69400.0
2011-10-28 13:30:00,14.99,15.01,14.98,15.0,73400.0,11.1814,11.1964,11.174,11.1889,73400.0
2011-10-28 14:00:00,15.0,15.0,14.95,14.97,71200.0,11.1889,11.1889,11.1516,11.1665,71200.0
2011-10-28 14:30:00,14.97,15.03,14.97,14.99,118000.0,11.1665,11.2113,11.1665,11.1814,118000.0
2011-10-28 15:00:00,14.99,15.03,14.99,14.99,109800.0,11.1814,11.2113,11.1814,11.1814,109800.0
2011-10-28 15:30:00,14.99,15.0,14.96,14.98,251200.0,11.1814,11.1889,11.1591,11.174,251200.0
2011-10-31 09:30:00,14.89,14.96,14.83,14.86,86000.0,11.1069,11.1591,11.0621,11.0845,86000.0
2011-10-31 10:00:00,14.87,14.9,14.86,14.88,43200.0,11.0919,11.1143,11.0845,11.0994,43200.0
2011-10-31 10:30:00,14.88,14.94,14.88,14.93,54200.0,11.0994,11.1442,11.0994,11.1367,54200.0
2011-10-31 11:00:00,14.93,14.94,14.9,14.94,54200.0,11.1367,11.1442,11.1143,11.1442,54200.0
2011-10-31 11:30:00,14.94,14.96,14.93,14.94,30200.0,11.1442,11.1591,11.1367,11.1442,30200.0
2011-10-31 12:00:00,14.95,14.95,14.9,14.9,38600.0,11.1516,11.1516,11.1143,11.1143,38600.0
2011-10-31 12:30:00,14.9,14.94,14.9,14.93,29600.0,11.1143,11.1442,11.1143,11.1367,29600.0
2011-10-31 13:00:00,14.93,14.93,14.89,14.9,74800.0,11.1367,11.1367,11.1069,11.1143,74800.0
2011-10-31 13:30:00,14.9,14.92,14.89,14.9,53400.0,11.1143,11.1292,11.1069,11.1143,53400.0
2011-10-31 14:00:00,14.89,14.91,14.87,14.9,61200.0,11.1069,11.1218,11.0919,11.1143,61200.0
2011-10-31 14:30:00,14.89,14.9,14.86,14.89,60400.0,11.1069,11.1143,11.0845,11.1069,60400.0
2011-10-31 15:00:00,14.89,14.9,14.81,14.81,113400.0,11.1069,11.1143,11.0472,11.0472,113400.0
2011-10-31 15:30:00,14.81,14.85,14.73,14.74,350200.0,11.0472,11.077,10.9875,10.995,350200.0
2011-11-01 09:30:00,14.4,14.49,14.35,14.43,131600.0,10.7414,10.8085,10.7041,10.7637,131600.0
2011-11-01 10:00:00,14.42,14.45,14.35,14.43,189200.0,10.7563,10.7786,10.7041,10.7637,189200.0
2011-11-01 10:30:00,14.43,14.46,14.4,14.44,135200.0,10.7637,10.7861,10.7414,10.7712,135200.0
2011-11-01 11:00:00,14.44,14.53,14.43,14.48,83000.0,10.7712,10.8383,10.7637,10.801,83000.0
2011-11-01 11:30:00,14.49,14.49,14.36,14.36,76200.0,10.8085,10.8085,10.7115,10.7115,76200.0
2011-11-01 12:00:00,14.36,14.42,14.34,14.37,67000.0,10.7115,10.7563,10.6966,10.719,67000.0
2011-11-01 12:30:00,14.37,14.38,14.29,14.32,71200.0,10.719,10.7264,10.6593,10.6817,71200.0
2011-11-01 13:00:00,14.32,14.4,14.3,14.38,71800.0,10.6817,10.7414,10.6668,10.7264,71800.0
2011-11-01 13:30:00,14.38,14.43,14.35,14.39,127000.0,10.7264,10.7637,10.7041,10.7339,127000.0
2011-11-01 14:00:00,14.38,14.44,14.38,14.43,70000.0,10.7264,10.7712,10.7264,10.7637,70000.0
2011-11-01 14:30:00,14.43,14.47,14.4,14.4,69600.0,10.7637,10.7936,10.7414,10.7414,69600.0
2011-11-01 15:00:00,14.4,14.44,14.37,14.44,111600.0,10.7414,10.7712,10.719,10.7712,111600.0
2011-11-01 15:30:00,14.44,14.47,14.35,14.4,440800.0,10.7712,10.7936,10.7041,10.7414,440800.0
2011-11-02 09:30:00,14.59,14.63,14.54,14.56,72200.0,10.8831,10.9129,10.8458,10.8607,72200.0
2011-11-02 10:00:00,14.57,14.58,14.45,14.47,164600.0,10.8682,10.8756,10.7786,10.7936,164600.0
2011-11-02 10:30:00,14.47,14.6,14.46,14.59,42800.0,10.7936,10.8905,10.7861,10.8831,42800.0
2011-11-02 11:00:00,14.59,14.66,14.59,14.65,55800.0,10.8831,10.9353,10.8831,10.9278,55800.0
2011-11-02 11:30:00,14.65,14.68,14.63,14.65,73000.0,10.9278,10.9502,10.9129,10.9278,73000.0
2011-11-02 12:00:00,14.65,14.67,14.63,14.65,66200.0,10.9278,10.9428,10.9129,10.9278,66200.0
2011-11-02 12:30:00,14.66,14.7,14.61,14.63,78400.0,10.9353,10.9651,10.898,10.9129,78400.0
2011-11-02 13:00:00,14.63,14.64,14.58,14.6,85600.0,10.9129,10.9204,10.8756,10.8905,85600.0
2011-11-02 13:30:00,14.6,14.62,14.56,14.57,75400.0,10.8905,10.9055,10.8607,10.8682,75400.0
2011-11-02 14:00:00,14.58,14.61,14.55,14.58,76600.0,10.8756,10.898,10.8532,10.8756,76600.0
2011-11-02 14:30:00,14.58,14.62,14.56,14.59,57800.0,10.8756,10.9055,10.8607,10.8831,57800.0
2011-11-02 15:00:00,14.6,14.63,14.56,14.61,90400.0,10.8905,10.9129,10.8607,10.898,90400.0
2011-11-02 15:30:00,14.61,14.63,14.56,14.61,280800.0,10.898,10.9129,10.8607,10.898,280800.0
2011-11-03 09:30:00,14.67,14.75,14.61,14.72,286200.0,10.9428,11.0024,10.898,10.98,286200.0
2011-11-03 10:00:00,14.73,14.73,14.63,14.7,120000.0,10.9875,10.9875,10.9129,10.9651,120000.0
2011-11-03 10:30:00,14.69,14.74,14.67,14.67,88600.0,10.9577,10.995,10.9428,10.9428,88600.0
2011-11-03 11:00:00,14.66,14.75,14.66,14.72,87800.0,10.9353,11.0024,10.9353,10.98,87800.0
2011-11-03 11:30:00,14.72,14.75,14.7,14.72,55000.0,10.98,11.0024,10.9651,10.98,55000.0
2011-11-03 12:00:00,14.7,14.77,14.7,14.75,65400.0,10.9651,11.0173,10.9651,11.0024,65400.0
2011-11-03 12:30:00,14.76,14.78,14.7,14.77,135400.0,11.0099,11.0248,10.9651,11.0173,135400.0
2011-11-03 13:00:00,14.77,14.83,14.76,14.8,73800.0,11.0173,11.0621,11.0099,11.0397,73800.0
2011-11-03 13:30:00,14.8,14.9,14.79,14.88,141400.0,11.0397,11.1143,11.0323,11.0994,141400.0
2011-11-03 14:00:00,14.88,14.91,14.83,14.83,122400.0,11.0994,11.1218,11.0621,11.0621,122400.0
2011-11-03 14:30:00,14.83,14.84,14.8,14.81,70200.0,11.0621,11.0696,11.0397,11.0472,70200.0
2011-11-03 15:00:00,14.81,14.85,14.81,14.84,119800.0,11.0472,11.077,11.0472,11.0696,119800.0
2011-11-03 15:30:00,14.84,14.88,14.84,14.85,274000.0,11.0696,11.0994,11.0696,11.077,274000.0
2011-11-04 09:30:00,14.74,14.76,14.65,14.65,128600.0,10.995,11.0099,10.9278,10.9278,128600.0
2011-11-04 10:00:00,14.67,14.72,14.65,14.68,65800.0,10.9428,10.98,10.9278,10.9502,65800.0
2011-11-04 10:30:00,14.68,14.72,14.67,14.69,42000.0,10.9502,10.98,10.9428,10.9577,42000.0
2011-11-04 11:00:00,14.7,14.72,14.65,14.72,56800.0,10.9651,10.98,10.9278,10.98,56800.0
2011-11-04 11:30:00,14.71,14.73,14.69,14.7,53800.0,10.9726,10.9875,10.9577,10.9651,53800.0
2011-11-04 12:00:00,14.7,14.71,14.68,14.7,50400.0,10.9651,10.9726,10.9502,10.9651,50400.0
2011-11-04 12:30:00,14.7,14.71,14.68,14.71,38400.0,10.9651,10.9726,10.9502,10.9726,38400.0
2011-11-04 13:00:00,14.71,14.72,14.69,14.72,69400.0,10.9726,10.98,10.9577,10.98,69400.0
2011-11-04 13:30:00,14.72,14.77,14.71,14.77,70400.0,10.98,11.0173,10.9726,11.0173,70400.0
2011-11-04 14:00:00,14.77,14.79,14.75,14.79,54600.0,11.0173,11.0323,11.0024,11.0323,54600.0
2011-11-04 14:30:00,14.79,14.82,14.76,14.8,75000.0,11.0323,11.0546,11.0099,11.0397,75000.0
2011-11-04 15:00:00,14.8,14.8,14.73,14.75,60800.0,11.0397,11.0397,10.9875,11.0024,60800.0
2011-11-04 15:30:00,14.74,14.77,14.72,14.76,229800.0,10.995,11.0173,10.98,11.0099,229800.0
2011-11-07 09:30:00,14.76,14.82,14.7,14.8,53800.0,11.0099,11.0546,10.9651,11.0397,53800.0
2011-11-07 10:00:00,14.8,14.81,14.78,14.8,39400.0,11.0397,11.0472,11.0248,11.0397,39400.0
2011-11-07 10:30:00,14.8,14.8,14.7,14.71,36200.0,11.0397,11.0397,10.9651,10.9726,36200.0
2011-11-07 11:00:00,14.7,14.77,14.7,14.72,41800.0,10.9651,11.0173,10.9651,10.98,41800.0
2011-11-07 11:30:00,14.72,14.76,14.72,14.74,30400.0,10.98,11.0099,10.98,10.995,30400.0
2011-11-07 12:00:00,14.74,14.78,14.68,14.7,34800.0,10.995,11.0248,10.9502,10.9651,34800.0
2011-11-07 12:30:00,14.69,14.74,14.68,14.74,18800.0,10.9577,10.995,10.9502,10.995,18800.0
2011-11-07 13:00:00,14.74,14.76,14.72,14.76,29200.0,10.995,11.0099,10.98,11.0099,29200.0
2011-11-07 13:30:00,14.76,14.8,14.74,14.8,37800.0,11.0099,11.0397,10.995,11.0397,37800.0
2011-11-07 14:00:00,14.81,14.82,14.77,14.8,57600.0,11.0472,11.0546,11.0173,11.0397,57600.0
2011-11-07 14:30:00,14.8,14.84,14.79,14.84,38800.0,11.0397,11.0696,11.0323,11.0696,38800.0
2011-11-07 15:00:00,14.84,14.85,14.81,14.83,85400.0,11.0696,11.077,11.0472,11.0621,85400.0
2011-11-07 15:30:00,14.83,14.9,14.82,14.9,267800.0,11.0621,11.1143,11.0546,11.1143,267800.0
2011-11-08 09:30:00,14.94,14.96,14.83,14.88,90200.0,11.1442,11.1591,11.0621,11.0994,90200.0
2011-11-08 10:00:00,14.88,14.89,14.8,14.81,56200.0,11.0994,11.1069,11.0397,11.0472,56200.0
2011-11-08 10:30:00,14.8,14.86,14.8,14.85,46800.0,11.0397,11.0845,11.0397,11.077,46800.0
2011-11-08 11:00:00,14.84,14.85,14.77,14.78,53000.0,11.0696,11.077,11.0173,11.0248,53000.0
2011-11-08 11:30:00,14.79,14.81,14.78,14.8,27200.0,11.0323,11.0472,11.0248,11.0397,27200.0
2011-11-08 12:00:00,14.79,14.86,14.79,14.84,37800.0,11.0323,11.0845,11.0323,11.0696,37800.0
2011-11-08 12:30:00,14.85,14.88,14.84,14.86,22800.0,11.077,11.0994,11.0696,11.0845,22800.0
2011-11-08 13:00:00,14.85,14.9,14.83,14.9,32600.0,11.077,11.1143,11.0621,11.1143,32600.0
2011-11-08 13:30:00,14.89,14.99,14.88,14.97,70800.0,11.1069,11.1814,11.0994,11.1665,70800.0
2011-11-08 14:00:00,14.96,14.99,14.93,14.99,51800.0,11.1591,11.1814,11.1367,11.1814,51800.0
2011-11-08 14:30:00,14.99,15.0,14.96,14.97,58200.0,11.1814,11.1889,11.1591,11.1665,58200.0
2011-11-08 15:00:00,14.97,14.99,14.95,14.99,94000.0,11.1665,11.1814,11.1516,11.1814,94000.0
2011-11-08 15:30:00,14.98,15.0,14.96,14.99,323400.0,11.174,11.1889,11.1591,11.1814,323400.0
2011-11-09 09:30:00,14.69,14.74,14.6,14.63,78400.0,10.9577,10.995,10.8905,10.9129,78400.0
2011-11-09 10:00:00,14.65,14.71,14.61,14.61,60200.0,10.9278,10.9726,10.898,10.898,60200.0
2011-11-09 10:30:00,14.61,14.69,14.6,14.68,60400.0,10.898,10.9577,10.8905,10.9502,60400.0
2011-11-09 11:00:00,14.67,14.71,14.65,14.69,48400.0,10.9428,10.9726,10.9278,10.9577,48400.0
2011-11-09 11:30:00,14.69,14.73,14.68,14.71,32400.0,10.9577,10.9875,10.9502,10.9726,32400.0
2011-11-09 12:00:00,14.71,14.71,14.64,14.65,53200.0,10.9726,10.9726,10.9204,10.9278,53200.0
2011-11-09 12:30:00,14.65,14.69,14.64,14.68,47600.0,10.9278,10.9577,10.9204,10.9502,47600.0
2011-11-09 13:00:00,14.68,14.7,14.63,14.63,50800.0,10.9502,10.9651,10.9129,10.9129,50800.0
2011-11-09 13:30:00,14.63,14.66,14.61,14.63,223800.0,10.9129,10.9353,10.898,10.9129,223800.0
2011-11-09 14:00:00,14.63,14.63,14.5,14.54,174200.0,10.9129,10.9129,10.8159,10.8458,174200.0
2011-11-09 14:30:00,14.54,14.57,14.52,14.52,84400.0,10.8458,10.8682,10.8309,10.8309,84400.0
2011-11-09 15:00:00,14.52,14.58,14.52,14.56,129800.0,10.8309,10.8756,10.8309,10.8607,129800.0
2011-11-09 15:30:00,14.56,14.56,14.47,14.49,373000.0,10.8607,10.8607,10.7936,10.8085,373000.0
2011-11-10 09:30:00,14.65,14.67,14.58,14.59,62400.0,10.9278,10.9428,10.8756,10.8831,62400.0
2011-11-10 10:00:00,14.59,14.61,14.51,14.51,85800.0,10.8831,10.898,10.8234,10.8234,85800.0
2011-11-10 10:30:00,14.51,14.55,14.47,14.54,84200.0,10.8234,10.8532,10.7936,10.8458,84200.0
2011-11-10 11:00:00,14.55,14.56,14.51,14.51,56400.0,10.8532,10.8607,10.8234,10.8234,56400.0
2011-11-10 11:30:00,14.51,14.62,14.5,14.59,66400.0,10.8234,10.9055,10.8159,10.8831,66400.0
2011-11-10 12:00:00,14.6,14.65,14.59,14.63,52800.0,10.8905,10.9278,10.8831,10.9129,52800.0
2011-11-10 12:30:00,14.63,14.66,14.6,14.66,38000.0,10.9129,10.9353,10.8905,10.9353,38000.0
2011-11-10 13:00:00,14.67,14.72,14.65,14.7,34800.0,10.9428,10.98,10.9278,10.9651,34800.0
2011-11-10 13:30:00,14.7,14.72,14.65,14.68,42800.0,10.9651,10.98,10.9278,10.9502,42800.0
2011-11-10 14:00:00,14.68,14.68,14.62,14.64,60800.0,10.9502,10.9502,10.9055,10.9204,60800.0
2011-11-10 14:30:00,14.63,14.66,14.61,14.61,65400.0,10.9129,10.9353,10.898,10.898,65400.0
2011-11-10 15:00:00,14.61,14.68,14.59,14.66,102000.0,10.898,10.9502,10.8831,10.9353,102000.0
2011-11-10 15:30:00,14.66,14.69,14.63,14.67,249800.0,10.9353,10.9577,10.9129,10.9428,249800.0
2011-11-11 09:30:00,14.86,14.88,14.77,14.79,88000.0,11.0845,11.0994,11.0173,11.0323,88000.0
2011-11-11 10:00:00,14.8,14.83,14.77,14.77,47200.0,11.0397,11.0621,11.0173,11.0173,47200.0
2011-11-11 10:30:00,14.78,14.83,14.78,14.81,91400.0,11.0248,11.0621,11.0248,11.0472,91400.0
2011-11-11 11:00:00,14.81,14.81,14.76,14.77,73000.0,11.0472,11.0472,11.0099,11.0173,73000.0
2011-11-11 11:30:00,14.76,14.81,14.74,14.81,80600.0,11.0099,11.0472,10.995,11.0472,80600.0
2011-11-11 12:00:00,14.8,14.82,14.79,14.81,78400.0,11.0397,11.0546,11.0323,11.0472,78400.0
2011-11-11 12:30:00,14.81,14.81,14.79,14.81,39800.0,11.0472,11.0472,11.0323,11.0472,39800.0
2011-11-11 13:00:00,14.8,14.84,14.8,14.82,44000.0,11.0397,11.0696,11.0397,11.0546,44000.0
2011-11-11 13:30:00,14.82,14.85,14.8,14.8,54000.0,11.0546,11.077,11.0397,11.0397,54000.0
2011-11-11 14:00:00,14.81,14.82,14.79,14.81,46200.0,11.0472,11.0546,11.0323,11.0472,46200.0
2011-11-11 14:30:00,14.81,14.83,14.8,14.81,69600.0,11.0472,11.0621,11.0397,11.0472,69600.0
2011-11-11 15:00:00,14.81,14.81,14.78,14.8,96600.0,11.0472,11.0472,11.0248,11.0397,96600.0
2011-11-11 15:30:00,14.81,14.81,14.79,14.8,211600.0,11.0472,11.0472,11.0323,11.0397,211600.0
2011-11-14 09:30:00,14.75,14.78,14.67,14.74,55800.0,11.0024,11.0248,10.9428,10.995,55800.0
2011-11-14 10:00:00,14.72,14.77,14.71,14.73,30600.0,10.98,11.0173,10.9726,10.9875,30600.0
2011-11-14 10:30:00,14.74,14.76,14.71,14.76,38600.0,10.995,11.0099,10.9726,11.0099,38600.0
2011-11-14 11:00:00,14.76,14.79,14.74,14.77,27400.0,11.0099,11.0323,10.995,11.0173,27400.0
2011-11-14 11:30:00,14.77,14.79,14.72,14.76,42200.0,11.0173,11.0323,10.98,11.0099,42200.0
2011-11-14 12:00:00,14.76,14.76,14.68,14.68,40800.0,11.0099,11.0099,10.9502,10.9502,40800.0
2011-11-14 12:30:00,14.68,14.7,14.67,14.67,34600.0,10.9502,10.9651,10.9428,10.9428,34600.0
2011-11-14 13:00:00,14.67,14.72,14.65,14.72,29000.0,10.9428,10.98,10.9278,10.98,29000.0
2011-11-14 13:30:00,14.72,14.72,14.7,14.71,35000.0,10.98,10.98,10.9651,10.9726,35000.0
2011-11-14 14:00:00,14.71,14.74,14.71,14.72,43000.0,10.9726,10.995,10.9726,10.98,43000.0
2011-11-14 14:30:00,14.73,14.74,14.71,14.71,73200.0,10.9875,10.995,10.9726,10.9726,73200.0
2011-11-14 15:00:00,14.71,14.74,14.71,14.72,65600.0,10.9726,10.995,10.9726,10.98,65600.0
2011-11-14 15:30:00,14.72,14.79,14.71,14.72,186600.0,10.98,11.0323,10.9726,10.98,186600.0
2011-11-15 09:30:00,14.68,14.74,14.65,14.7,80000.0,10.9502,10.995,10.9278,10.9651,80000.0
2011-11-15 10:00:00,14.69,14.73,14.68,14.72,63400.0,10.9577,10.9875,10.9502,10.98,63400.0
2011-11-15 10:30:00,14.71,14.75,14.7,14.71,68600.0,10.9726,11.0024,10.9651,10.9726,68600.0
2011-11-15 11:00:00,14.72,14.73,14.63,14.64,143600.0,10.98,10.9875,10.9129,10.9204,143600.0
2011-11-15 11:30:00,14.63,14.69,14.63,14.67,100800.0,10.9129,10.9577,10.9129,10.9428,100800.0
2011-11-15 12:00:00,14.67,14.75,14.67,14.74,43800.0,10.9428,11.0024,10.9428,10.995,43800.0
2011-11-15 12:30:00,14.74,14.81,14.74,14.81,73000.0,10.995,11.0472,10.995,11.0472,73000.0
2011-11-15 13:00:00,14.81,14.84,14.8,14.83,58200.0,11.0472,11.0696,11.0397,11.0621,58200.0
2011-11-15 13:30:00,14.83,14.87,14.83,14.87,65400.0,11.0621,11.0919,11.0621,11.0919,65400.0
2011-11-15 14:00:00,14.87,14.9,14.87,14.9,92800.0,11.0919,11.1143,11.0919,11.1143,92800.0
2011-11-15 14:30:00,14.9,14.94,14.9,14.9,85800.0,11.1143,11.1442,11.1143,11.1143,85800.0
2011-11-15 15:00:00,14.9,14.96,14.9,14.96,104200.0,11.1143,11.1591,11.1143,11.1591,104200.0
2011-11-15 15:30:00,14.95,14.99,14.94,14.97,448400.0,11.1516,11.1814,11.1442,11.1665,448400.0
2011-11-16 09:30:00,14.83,14.83,14.71,14.76,88000.0,11.0621,11.0621,10.9726,11.0099,88000.0
2011-11-16 10:00:00,14.77,14.81,14.76,14.78,70600.0,11.0173,11.0472,11.0099,11.0248,70600.0
2011-11-16 10:30:00,14.77,14.85,14.77,14.83,63800.0,11.0173,11.077,11.0173,11.0621,63800.0
2011-11-16 11:00:00,14.83,14.92,14.83,14.89,66600.0,11.0621,11.1292,11.0621,11.1069,66600.0
2011-11-16 11:30:00,14.9,14.9,14.86,14.87,53200.0,11.1143,11.1143,11.0845,11.0919,53200.0
2011-11-16 12:00:00,14.87,14.87,14.83,14.83,48000.0,11.0919,11.0919,11.0621,11.0621,48000.0
2011-11-16 12:30:00,14.84,14.88,14.83,14.87,64000.0,11.0696,11.0994,11.0621,11.0919,64000.0
2011-11-16 13:00:00,14.88,14.95,14.88,14.95,70200.0,11.0994,11.1516,11.0994,11.1516,70200.0
2011-11-16 13:30:00,14.94,15.01,14.93,14.97,110400.0,11.1442,11.1964,11.1367,11.1665,110400.0
2011-11-16 14:00:00,14.97,14.98,14.95,14.97,129000.0,11.1665,11.174,11.1516,11.1665,129000.0
2011-11-16 14:30:00,14.97,14.99,14.94,14.95,114400.0,11.1665,11.1814,11.1442,11.1516,114400.0
2011-11-16 15:00:00,14.95,14.96,14.84,14.84,140400.0,11.1516,11.1591,11.0696,11.0696,140400.0
2011-11-16 15:30:00,14.83,14.84,14.76,14.79,271600.0,11.0621,11.0696,11.0099,11.0323,271600.0
2011-11-17 09:30:00,14.75,14.75,14.67,14.71,70200.0,11.0024,11.0024,10.9428,10.9726,70200.0
2011-11-17 10:00:00,14.71,14.78,14.69,14.78,42800.0,10.9726,11.0248,10.9577,11.0248,42800.0
2011-11-17 10:30:00,14.78,14.81,14.74,14.79,31200.0,11.0248,11.0472,10.995,11.0323,31200.0
2011-11-17 11:00:00,14.78,14.83,14.76,14.82,113600.0,11.0248,11.0621,11.0099,11.0546,113600.0
2011-11-17 11:30:00,14.82,14.92,14.82,14.9,294600.0,11.0546,11.1292,11.0546,11.1143,294600.0
2011-11-17 12:00:00,14.9,14.9,14.8,14.8,22800.0,11.1143,11.1143,11.0397,11.0397,22800.0
2011-11-17 12:30:00,14.8,14.8,14.63,14.68,107600.0,11.0397,11.0397,10.9129,10.9502,107600.0
2011-11-17 13:00:00,14.68,14.69,14.62,14.63,73000.0,10.9502,10.9577,10.9055,10.9129,73000.0
2011-11-17 13:30:00,14.63,14.65,14.55,14.62,96400.0,10.9129,10.9278,10.8532,10.9055,96400.0
2011-11-17 14:00:00,14.62,14.62,14.55,14.58,67200.0,10.9055,10.9055,10.8532,10.8756,67200.0
2011-11-17 14:30:00,14.58,14.63,14.55,14.6,56000.0,10.8756,10.9129,10.8532,10.8905,56000.0
2011-11-17 15:00:00,14.6,14.63,14.55,14.58,79200.0,10.8905,10.9129,10.8532,10.8756,79200.0
2011-11-17 15:30:00,14.58,14.64,14.55,14.64,234600.0,10.8756,10.9204,10.8532,10.9204,234600.0
2011-11-18 09:30:00,14.72,14.81,14.67,14.81,317400.0,10.98,11.0472,10.9428,11.0472,317400.0
2011-11-18 10:00:00,14.78,14.78,14.69,14.72,58400.0,11.0248,11.0248,10.9577,10.98,58400.0
2011-11-18 10:30:00,14.72,14.76,14.71,14.72,47000.0,10.98,11.0099,10.9726,10.98,47000.0
2011-11-18 11:00:00,14.72,14.75,14.69,14.73,102200.0,10.98,11.0024,10.9577,10.9875,102200.0
2011-11-18 11:30:00,14.73,14.73,14.68,14.7,74200.0,10.9875,10.9875,10.9502,10.9651,74200.0
2011-11-18 12:00:00,14.7,14.72,14.67,14.7,94800.0,10.9651,10.98,10.9428,10.9651,94800.0
2011-11-18 12:30:00,14.7,14.72,14.69,14.71,28800.0,10.9651,10.98,10.9577,10.9726,28800.0
2011-11-18 13:00:00,14.7,14.74,14.7,14.72,33000.0,10.9651,10.995,10.9651,10.98,33000.0
2011-11-18 13:30:00,14.72,14.74,14.71,14.71,39600.0,10.98,10.995,10.9726,10.9726,39600.0
2011-11-18 14:00:00,14.71,14.74,14.69,14.71,93600.0,10.9726,10.995,10.9577,10.9726,93600.0
2011-11-18 14:30:00,14.71,14.72,14.7,14.7,50200.0,10.9726,10.98,10.9651,10.9651,50200.0
2011-11-18 15:00:00,14.71,14.72,14.68,14.69,96600.0,10.9726,10.98,10.9502,10.9577,96600.0
2011-11-18 15:30:00,14.69,14.7,14.62,14.63,518600.0,10.9577,10.9651,10.9055,10.9129,518600.0
2011-11-21 09:30:00,14.4,14.49,14.36,14.37,277000.0,10.7414,10.8085,10.7115,10.719,277000.0
2011-11-21 10:00:00,14.38,14.4,14.34,14.37,160800.0,10.7264,10.7414,10.6966,10.719,160800.0
2011-11-21 10:30:00,14.37,14.39,14.35,14.36,82600.0,10.719,10.7339,10.7041,10.7115,82600.0
2011-11-21 11:00:00,14.36,14.4,14.35,14.38,187200.0,10.7115,10.7414,10.7041,10.7264,187200.0
2011-11-21 11:30:00,14.38,14.38,14.28,14.3,128800.0,10.7264,10.7264,10.6518,10.6668,128800.0
2011-11-21 12:00:00,14.3,14.31,14.28,14.3,83000.0,10.6668,10.6742,10.6518,10.6668,83000.0
2011-11-21 12:30:00,14.3,14.34,14.29,14.31,104200.0,10.6668,10.6966,10.6593,10.6742,104200.0
2011-11-21 13:00:00,14.31,14.35,14.29,14.29,251600.0,10.6742,10.7041,10.6593,10.6593,251600.0
2011-11-21 13:30:00,14.3,14.32,14.29,14.3,173400.0,10.6668,10.6817,10.6593,10.6668,173400.0
2011-11-21 14:00:00,14.3,14.33,14.29,14.3,366800.0,10.6668,10.6891,10.6593,10.6668,366800.0
2011-11-21 14:30:00,14.3,14.31,14.29,14.3,189400.0,10.6668,10.6742,10.6593,10.6668,189400.0
2011-11-21 15:00:00,14.3,14.42,14.28,14.39,384000.0,10.6668,10.7563,10.6518,10.7339,384000.0
2011-11-21 15:30:00,14.39,14.48,14.39,14.42,378200.0,10.7339,10.801,10.7339,10.7563,378200.0
2011-11-22 09:30:00,14.54,14.75,14.48,14.63,282200.0,10.8458,11.0024,10.801,10.9129,282200.0
2011-11-22 10:00:00,14.64,14.81,14.59,14.7,362200.0,10.9204,11.0472,10.8831,10.9651,362200.0
2011-11-22 10:30:00,14.7,14.72,14.54,14.55,303400.0,10.9651,10.98,10.8458,10.8532,303400.0
2011-11-22 11:00:00,14.55,14.63,14.54,14.57,195800.0,10.8532,10.9129,10.8458,10.8682,195800.0
2011-11-22 11:30:00,14.57,14.6,14.56,14.56,150600.0,10.8682,10.8905,10.8607,10.8607,150600.0
2011-11-22 12:00:00,14.56,14.65,14.56,14.62,141600.0,10.8607,10.9278,10.8607,10.9055,141600.0
2011-11-22 12:30:00,14.62,14.63,14.59,14.6,112000.0,10.9055,10.9129,10.8831,10.8905,112000.0
2011-11-22 13:00:00,14.59,14.62,14.55,14.56,172600.0,10.8831,10.9055,10.8532,10.8607,172600.0
2011-11-22 13:30:00,14.56,14.57,14.49,14.52,144800.0,10.8607,10.8682,10.8085,10.8309,144800.0
2011-11-22 14:00:00,14.52,14.53,14.49,14.49,161200.0,10.8309,10.8383,10.8085,10.8085,161200.0
2011-11-22 14:30:00,14.49,14.49,14.46,14.47,185800.0,10.8085,10.8085,10.7861,10.7936,185800.0
2011-11-22 15:00:00,14.47,14.47,14.43,14.44,255200.0,10.7936,10.7936,10.7637,10.7712,255200.0
2011-11-22 15:30:00,14.44,14.46,14.38,14.4,678000.0,10.7712,10.7861,10.7264,10.7414,678000.0
2011-11-23 09:30:00,14.37,14.37,14.13,14.21,113800.0,10.719,10.719,10.54,10.5996,113800.0
2011-11-23 10:00:00,14.21,14.26,14.2,14.23,62600.0,10.5996,10.6369,10.5922,10.6145,62600.0
2011-11-23 10:30:00,14.23,14.24,14.13,14.14,96800.0,10.6145,10.622,10.54,10.5474,96800.0
2011-11-23 11:00:00,14.15,14.2,14.11,14.11,117800.0,10.5549,10.5922,10.525,10.525,117800.0
2011-11-23 11:30:00,14.11,14.13,14.09,14.12,76600.0,10.525,10.54,10.5101,10.5325,76600.0
2011-11-23 12:00:00,14.13,14.19,14.13,14.15,53800.0,10.54,10.5847,10.54,10.5549,53800.0
2011-11-23 12:30:00,14.15,14.21,14.13,14.21,46400.0,10.5549,10.5996,10.54,10.5996,46400.0
2011-11-23 13:00:00,14.21,14.21,14.18,14.21,66400.0,10.5996,10.5996,10.5772,10.5996,66400.0
2011-11-23 13:30:00,14.21,14.21,14.13,14.14,81800.0,10.5996,10.5996,10.54,10.5474,81800.0
2011-11-23 14:00:00,14.15,14.16,14.11,14.12,99400.0,10.5549,10.5623,10.525,10.5325,99400.0
2011-11-23 14:30:00,14.12,14.16,14.12,14.13,96400.0,10.5325,10.5623,10.5325,10.54,96400.0
2011-11-23 15:00:00,14.13,14.22,14.13,14.21,233200.0,10.54,10.6071,10.54,10.5996,233200.0
2011-11-23 15:30:00,14.21,14.28,14.13,14.13,491400.0,10.5996,10.6518,10.54,10.54,491400.0
2011-11-25 09:30:00,14.09,14.22,14.09,14.16,84000.0,10.5101,10.6071,10.5101,10.5623,84000.0
2011-11-25 10:00:00,14.15,14.24,14.15,14.16,90000.0,10.5549,10.622,10.5549,10.5623,90000.0
2011-11-25 10:30:00,14.16,14.24,14.13,14.22,182000.0,10.5623,10.622,10.54,10.6071,182000.0
2011-11-25 11:00:00,14.22,14.37,14.22,14.35,167600.0,10.6071,10.719,10.6071,10.7041,167600.0
2011-11-25 11:30:00,14.35,14.35,14.25,14.26,190200.0,10.7041,10.7041,10.6295,10.6369,190200.0
2011-11-25 12:00:00,14.24,14.25,14.23,14.25,212800.0,10.622,10.6295,10.6145,10.6295,212800.0
2011-11-25 12:30:00,14.26,14.31,14.24,14.29,408000.0,10.6369,10.6742,10.622,10.6593,408000.0
2011-11-28 09:30:00,14.55,14.62,14.43,14.45,168400.0,10.8532,10.9055,10.7637,10.7786,168400.0
2011-11-28 10:00:00,14.45,14.5,14.43,14.48,153800.0,10.7786,10.8159,10.7637,10.801,153800.0
2011-11-28 10:30:00,14.48,14.49,14.45,14.46,124200.0,10.801,10.8085,10.7786,10.7861,124200.0
2011-11-28 11:00:00,14.47,14.49,14.46,14.48,99000.0,10.7936,10.8085,10.7861,10.801,99000.0
2011-11-28 11:30:00,14.48,14.5,14.45,14.46,109200.0,10.801,10.8159,10.7786,10.7861,109200.0
2011-11-28 12:00:00,14.46,14.49,14.44,14.44,62400.0,10.7861,10.8085,10.7712,10.7712,62400.0
2011-11-28 12:30:00,14.45,14.49,14.44,14.47,54800.0,10.7786,10.8085,10.7712,10.7936,54800.0
2011-11-28 13:00:00,14.47,14.49,14.46,14.49,55600.0,10.7936,10.8085,10.7861,10.8085,55600.0
2011-11-28 13:30:00,14.5,14.52,14.45,14.46,95800.0,10.8159,10.8309,10.7786,10.7861,95800.0
2011-11-28 14:00:00,14.46,14.48,14.45,14.45,84400.0,10.7861,10.801,10.7786,10.7786,84400.0
2011-11-28 14:30:00,14.46,14.46,14.42,14.43,89200.0,10.7861,10.7861,10.7563,10.7637,89200.0
2011-11-28 15:00:00,14.43,14.44,14.39,14.42,204400.0,10.7637,10.7712,10.7339,10.7563,204400.0
2011-11-28 15:30:00,14.42,14.43,14.38,14.43,584800.0,10.7563,10.7637,10.7264,10.7637,584800.0
2011-11-29 09:30:00,14.51,14.65,14.48,14.65,173800.0,10.8234,10.9278,10.801,10.9278,173800.0
2011-11-29 10:00:00,14.65,14.7,14.61,14.67,191400.0,10.9278,10.9651,10.898,10.9428,191400.0
2011-11-29 10:30:00,14.67,14.67,14.6,14.61,101000.0,10.9428,10.9428,10.8905,10.898,101000.0
2011-11-29 11:00:00,14.61,14.65,14.6,14.63,85800.0,10.898,10.9278,10.8905,10.9129,85800.0
2011-11-29 11:30:00,14.63,14.66,14.62,14.66,63000.0,10.9129,10.9353,10.9055,10.9353,63000.0
2011-11-29 12:00:00,14.66,14.73,14.65,14.72,60800.0,10.9353,10.9875,10.9278,10.98,60800.0
2011-11-29 12:30:00,14.72,14.72,14.69,14.7,65400.0,10.98,10.98,10.9577,10.9651,65400.0
2011-11-29 13:00:00,14.7,14.74,14.68,14.71,93800.0,10.9651,10.995,10.9502,10.9726,93800.0
2011-11-29 13:30:00,14.71,14.72,14.66,14.69,121400.0,10.9726,10.98,10.9353,10.9577,121400.0
2011-11-29 14:00:00,14.69,14.7,14.66,14.66,98400.0,10.9577,10.9651,10.9353,10.9353,98400.0
2011-11-29 14:30:00,14.67,14.68,14.66,14.67,79600.0,10.9428,10.9502,10.9353,10.9428,79600.0
2011-11-29 15:00:00,14.67,14.7,14.67,14.68,118000.0,10.9428,10.9651,10.9428,10.9502,118000.0
2011-11-29 15:30:00,14.68,14.7,14.62,14.64,385000.0,10.9502,10.9651,10.9055,10.9204,385000.0
2011-11-30 09:30:00,14.99,15.04,14.94,14.98,268400.0,11.1814,11.2187,11.1442,11.174,268400.0
2011-11-30 10:00:00,14.99,15.02,14.97,14.99,170600.0,11.1814,11.2038,11.1665,11.1814,170600.0
2011-11-30 10:30:00,14.99,15.01,14.97,14.99,93000.0,11.1814,11.1964,11.1665,11.1814,93000.0
2011-11-30 11:00:00,14.99,14.99,14.94,14.95,55000.0,11.1814,11.1814,11.1442,11.1516,55000.0
2011-11-30 11:30:00,14.96,14.98,14.95,14.97,62000.0,11.1591,11.174,11.1516,11.1665,62000.0
2011-11-30 12:00:00,14.97,14.99,14.95,14.97,60400.0,11.1665,11.1814,11.1516,11.1665,60400.0
2011-11-30 12:30:00,14.96,14.98,14.96,14.96,46200.0,11.1591,11.174,11.1591,11.1591,46200.0
2011-11-30 13:00:00,14.97,14.99,14.94,14.95,65800.0,11.1665,11.1814,11.1442,11.1516,65800.0
2011-11-30 13:30:00,14.94,14.97,14.93,14.94,66000.0,11.1442,11.1665,11.1367,11.1442,66000.0
2011-11-30 14:00:00,14.93,14.95,14.91,14.95,82600.0,11.1367,11.1516,11.1218,11.1516,82600.0
2011-11-30 14:30:00,14.95,14.96,14.9,14.93,86200.0,11.1516,11.1591,11.1143,11.1367,86200.0
2011-11-30 15:00:00,14.93,14.97,14.92,14.97,147000.0,11.1367,11.1665,11.1292,11.1665,147000.0
2011-11-30 15:30:00,14.97,15.07,14.95,15.05,558200.0,11.1665,11.2411,11.1516,11.2262,558200.0
2011-12-01 09:30:00,15.01,15.13,14.99,15.12,193600.0,11.1964,11.2859,11.1814,11.2784,193600.0
2011-12-01 10:00:00,15.12,15.17,15.11,15.11,158400.0,11.2784,11.3157,11.271,11.271,158400.0
2011-12-01 10:30:00,15.11,15.15,15.08,15.15,167800.0,11.271,11.3008,11.2486,11.3008,167800.0
2011-12-01 11:00:00,15.15,15.15,15.1,15.13,121200.0,11.3008,11.3008,11.2635,11.2859,121200.0
2011-12-01 11:30:00,15.13,15.15,15.1,15.13,128800.0,11.2859,11.3008,11.2635,11.2859,128800.0
2011-12-01 12:00:00,15.13,15.13,15.06,15.06,90200.0,11.2859,11.2859,11.2337,11.2337,90200.0
2011-12-01 12:30:00,15.06,15.06,14.99,14.99,162400.0,11.2337,11.2337,11.1814,11.1814,162400.0
2011-12-01 13:00:00,14.99,15.04,14.99,15.03,111400.0,11.1814,11.2187,11.1814,11.2113,111400.0
2011-12-01 13:30:00,15.03,15.06,15.02,15.05,119400.0,11.2113,11.2337,11.2038,11.2262,119400.0
2011-12-01 14:00:00,15.05,15.06,15.02,15.02,135800.0,11.2262,11.2337,11.2038,11.2038,135800.0
2011-12-01 14:30:00,15.03,15.04,14.99,15.02,91000.0,11.2113,11.2187,11.1814,11.2038,91000.0
2011-12-01 15:00:00,15.02,15.02,14.95,15.02,247400.0,11.2038,11.2038,11.1516,11.2038,247400.0
2011-12-01 15:30:00,15.02,15.03,14.94,14.97,403200.0,11.2038,11.2113,11.1442,11.1665,403200.0
2011-12-02 09:30:00,14.89,14.94,14.61,14.73,645200.0,11.1069,11.1442,10.898,10.9875,645200.0
2011-12-02 10:00:00,14.73,14.74,14.6,14.6,334000.0,10.9875,10.995,10.8905,10.8905,334000.0
2011-12-02 10:30:00,14.61,14.61,14.54,14.57,433600.0,10.898,10.898,10.8458,10.8682,433600.0
2011-12-02 11:00:00,14.57,14.59,14.49,14.49,427400.0,10.8682,10.8831,10.8085,10.8085,427400.0
2011-12-02 11:30:00,14.49,14.49,14.4,14.49,537200.0,10.8085,10.8085,10.7414,10.8085,537200.0
2011-12-02 12:00:00,14.49,14.57,14.45,14.55,377400.0,10.8085,10.8682,10.7786,10.8532,377400.0
2011-12-02 12:30:00,14.55,14.56,14.52,14.55,147800.0,10.8532,10.8607,10.8309,10.8532,147800.0
2011-12-02 13:00:00,14.55,14.55,14.51,14.53,169400.0,10.8532,10.8532,10.8234,10.8383,169400.0
2011-12-02 13:30:00,14.53,14.55,14.53,14.53,154200.0,10.8383,10.8532,10.8383,10.8383,154200.0
2011-12-02 14:00:00,14.53,14.55,14.51,14.53,255000.0,10.8383,10.8532,10.8234,10.8383,255000.0
2011-12-02 14:30:00,14.54,14.55,14.53,14.53,196400.0,10.8458,10.8532,10.8383,10.8383,196400.0
2011-12-02 15:00:00,14.53,14.55,14.53,14.53,267800.0,10.8383,10.8532,10.8383,10.8383,267800.0
2011-12-02 15:30:00,14.53,14.59,14.49,14.49,1197000.0,10.8383,10.8831,10.8085,10.8085,1197000.0
2011-12-05 09:30:00,14.59,14.63,14.19,14.6,758400.0,10.8831,10.9129,10.5847,10.8905,758400.0
2011-12-05 10:00:00,14.6,14.65,14.58,14.62,211800.0,10.8905,10.9278,10.8756,10.9055,211800.0
2011-12-05 10:30:00,14.62,14.69,14.61,14.69,184200.0,10.9055,10.9577,10.898,10.9577,184200.0
2011-12-05 11:00:00,14.69,14.71,14.67,14.69,136000.0,10.9577,10.9726,10.9428,10.9577,136000.0
2011-12-05 11:30:00,14.69,14.71,14.68,14.7,114400.0,10.9577,10.9726,10.9502,10.9651,114400.0
2011-12-05 12:00:00,14.7,14.73,14.7,14.7,105800.0,10.9651,10.9875,10.9651,10.9651,105800.0
2011-12-05 12:30:00,14.7,14.71,14.68,14.68,88000.0,10.9651,10.9726,10.9502,10.9502,88000.0
2011-12-05 13:00:00,14.68,14.68,14.6,14.61,104800.0,10.9502,10.9502,10.8905,10.898,104800.0
2011-12-05 13:30:00,14.61,14.64,14.56,14.58,170800.0,10.898,10.9204,10.8607,10.8756,170800.0
2011-12-05 14:00:00,14.58,14.58,14.53,14.56,128000.0,10.8756,10.8756,10.8383,10.8607,128000.0
2011-12-05 14:30:00,14.57,14.59,14.56,14.56,111600.0,10.8682,10.8831,10.8607,10.8607,111600.0
2011-12-05 15:00:00,14.56,14.58,14.49,14.51,277600.0,10.8607,10.8756,10.8085,10.8234,277600.0
2011-12-05 15:30:00,14.51,14.61,14.49,14.61,511000.0,10.8234,10.898,10.8085,10.898,511000.0
2011-12-06 09:30:00,14.58,14.65,14.55,14.65,146400.0,10.8756,10.9278,10.8532,10.9278,146400.0
2011-12-06 10:00:00,14.65,14.74,14.65,14.74,119400.0,10.9278,10.995,10.9278,10.995,119400.0
2011-12-06 10:30:00,14.74,14.76,14.72,14.74,103200.0,10.995,11.0099,10.98,10.995,103200.0
2011-12-06 11:00:00,14.74,14.74,14.71,14.73,103000.0,10.995,10.995,10.9726,10.9875,103000.0
2011-12-06 11:30:00,14.72,14.74,14.69,14.74,87200.0,10.98,10.995,10.9577,10.995,87200.0
2011-12-06 12:00:00,14.74,14.76,14.73,14.75,59400.0,10.995,11.0099,10.9875,11.0024,59400.0
2011-12-06 12:30:00,14.75,14.78,14.74,14.76,78000.0,11.0024,11.0248,10.995,11.0099,78000.0
2011-12-06 13:00:00,14.75,14.79,14.74,14.79,71400.0,11.0024,11.0323,10.995,11.0323,71400.0
2011-12-06 13:30:00,14.79,14.8,14.75,14.75,121400.0,11.0323,11.0397,11.0024,11.0024,121400.0
2011-12-06 14:00:00,14.76,14.76,14.72,14.73,140000.0,11.0099,11.0099,10.98,10.9875,140000.0
2011-12-06 14:30:00,14.73,14.85,14.73,14.83,254600.0,10.9875,11.077,10.9875,11.0621,254600.0
2011-12-06 15:00:00,14.83,14.84,14.8,14.81,177800.0,11.0621,11.0696,11.0397,11.0472,177800.0
2011-12-06 15:30:00,14.81,14.82,14.79,14.79,541600.0,11.0472,11.0546,11.0323,11.0323,541600.0
2011-12-07 09:30:00,14.73,14.77,14.63,14.65,201200.0,10.9875,11.0173,10.9129,10.9278,201200.0
2011-12-07 10:00:00,14.64,14.64,14.57,14.58,94600.0,10.9204,10.9204,10.8682,10.8756,94600.0
2011-12-07 10:30:00,14.59,14.62,14.58,14.61,84200.0,10.8831,10.9055,10.8756,10.898,84200.0
2011-12-07 11:00:00,14.62,14.63,14.6,14.63,113400.0,10.9055,10.9129,10.8905,10.9129,113400.0
2011-12-07 11:30:00,14.63,14.65,14.62,14.63,135200.0,10.9129,10.9278,10.9055,10.9129,135200.0
2011-12-07 12:00:00,14.64,14.65,14.61,14.65,138200.0,10.9204,10.9278,10.898,10.9278,138200.0
2011-12-07 12:30:00,14.64,14.67,14.63,14.66,167000.0,10.9204,10.9428,10.9129,10.9353,167000.0
2011-12-07 13:00:00,14.65,14.65,14.62,14.63,158000.0,10.9278,10.9278,10.9055,10.9129,158000.0
2011-12-07 13:30:00,14.63,14.64,14.56,14.56,194400.0,10.9129,10.9204,10.8607,10.8607,194400.0
2011-12-07 14:00:00,14.56,14.64,14.56,14.63,268600.0,10.8607,10.9204,10.8607,10.9129,268600.0
2011-12-07 14:30:00,14.63,14.65,14.6,14.6,263600.0,10.9129,10.9278,10.8905,10.8905,263600.0
2011-12-07 15:00:00,14.61,14.69,14.6,14.68,349000.0,10.898,10.9577,10.8905,10.9502,349000.0
2011-12-07 15:30:00,14.68,14.81,14.67,14.72,2162600.0,10.9502,11.0472,10.9428,10.98,2162600.0
2011-12-08 09:30:00,14.65,14.71,14.56,14.59,228800.0,10.9278,10.9726,10.8607,10.8831,228800.0
2011-12-08 10:00:00,14.59,14.6,14.55,14.55,192000.0,10.8831,10.8905,10.8532,10.8532,192000.0
2011-12-08 10:30:00,14.55,14.63,14.55,14.6,80600.0,10.8532,10.9129,10.8532,10.8905,80600.0
2011-12-08 11:00:00,14.59,14.6,14.57,14.58,70800.0,10.8831,10.8905,10.8682,10.8756,70800.0
2011-12-08 11:30:00,14.59,14.59,14.55,14.56,114400.0,10.8831,10.8831,10.8532,10.8607,114400.0
2011-12-08 12:00:00,14.56,14.58,14.56,14.57,64600.0,10.8607,10.8756,10.8607,10.8682,64600.0
2011-12-08 12:30:00,14.57,14.6,14.56,14.58,64000.0,10.8682,10.8905,10.8607,10.8756,64000.0
2011-12-08 13:00:00,14.58,14.58,14.5,14.51,119400.0,10.8756,10.8756,10.8159,10.8234,119400.0
2011-12-08 13:30:00,14.52,14.53,14.51,14.53,89200.0,10.8309,10.8383,10.8234,10.8383,89200.0
2011-12-08 14:00:00,14.53,14.56,14.52,14.55,73400.0,10.8383,10.8607,10.8309,10.8532,73400.0
2011-12-08 14:30:00,14.55,14.59,14.54,14.58,108200.0,10.8532,10.8831,10.8458,10.8756,108200.0
2011-12-08 15:00:00,14.58,14.65,14.58,14.63,202600.0,10.8756,10.9278,10.8756,10.9129,202600.0
2011-12-08 15:30:00,14.63,14.67,14.51,14.56,519200.0,10.9129,10.9428,10.8234,10.8607,519200.0
2011-12-09 09:30:00,14.61,14.69,14.58,14.68,99200.0,10.898,10.9577,10.8756,10.9502,99200.0
2011-12-09 10:00:00,14.68,14.72,14.67,14.7,119600.0,10.9502,10.98,10.9428,10.9651,119600.0
2011-12-09 10:30:00,14.7,14.74,14.69,14.74,87000.0,10.9651,10.995,10.9577,10.995,87000.0
2011-12-09 11:00:00,14.74,14.81,14.74,14.8,81000.0,10.995,11.0472,10.995,11.0397,81000.0
2011-12-09 11:30:00,14.8,14.83,14.79,14.8,110000.0,11.0397,11.0621,11.0323,11.0397,110000.0
2011-12-09 12:00:00,14.8,14.81,14.79,14.8,78200.0,11.0397,11.0472,11.0323,11.0397,78200.0
2011-12-09 12:30:00,14.8,14.83,14.8,14.83,92000.0,11.0397,11.0621,11.0397,11.0621,92000.0
2011-12-09 13:00:00,14.83,14.85,14.81,14.84,65200.0,11.0621,11.077,11.0472,11.0696,65200.0
2011-12-09 13:30:00,14.84,14.84,14.82,14.84,77800.0,11.0696,11.0696,11.0546,11.0696,77800.0
2011-12-09 14:00:00,14.84,14.85,14.82,14.84,98200.0,11.0696,11.077,11.0546,11.0696,98200.0
2011-12-09 14:30:00,14.85,14.86,14.83,14.85,72600.0,11.077,11.0845,11.0621,11.077,72600.0
2011-12-09 15:00:00,14.84,14.85,14.83,14.83,105200.0,11.0696,11.077,11.0621,11.0621,105200.0
2011-12-09 15:30:00,14.83,14.84,14.78,14.8,352400.0,11.0621,11.0696,11.0248,11.0397,352400.0
2011-12-12 09:30:00,14.72,14.74,14.59,14.6,118400.0,10.98,10.995,10.8831,10.8905,118400.0
2011-12-12 10:00:00,14.6,14.62,14.55,14.58,82200.0,10.8905,10.9055,10.8532,10.8756,82200.0
2011-12-12 10:30:00,14.58,14.63,14.55,14.61,123800.0,10.8756,10.9129,10.8532,10.898,123800.0
2011-12-12 11:00:00,14.61,14.63,14.56,14.56,137800.0,10.898,10.9129,10.8607,10.8607,137800.0
2011-12-12 11:30:00,14.56,14.58,14.47,14.51,198400.0,10.8607,10.8756,10.7936,10.8234,198400.0
2011-12-12 12:00:00,14.5,14.54,14.49,14.51,84000.0,10.8159,10.8458,10.8085,10.8234,84000.0
2011-12-12 12:30:00,14.52,14.53,14.49,14.49,116200.0,10.8309,10.8383,10.8085,10.8085,116200.0
2011-12-12 13:00:00,14.49,14.51,14.49,14.51,95600.0,10.8085,10.8234,10.8085,10.8234,95600.0
2011-12-12 13:30:00,14.51,14.51,14.49,14.51,73200.0,10.8234,10.8234,10.8085,10.8234,73200.0
2011-12-12 14:00:00,14.51,14.52,14.47,14.49,104600.0,10.8234,10.8309,10.7936,10.8085,104600.0
2011-12-12 14:30:00,14.5,14.5,14.45,14.49,126200.0,10.8159,10.8159,10.7786,10.8085,126200.0
2011-12-12 15:00:00,14.49,14.49,14.46,14.48,142200.0,10.8085,10.8085,10.7861,10.801,142200.0
2011-12-12 15:30:00,14.49,14.54,14.48,14.53,359800.0,10.8085,10.8458,10.801,10.8383,359800.0
2011-12-13 09:30:00,14.55,14.65,14.54,14.6,96400.0,10.8532,10.9278,10.8458,10.8905,96400.0
2011-12-13 10:00:00,14.61,14.63,14.59,14.61,104800.0,10.898,10.9129,10.8831,10.898,104800.0
2011-12-13 10:30:00,14.61,14.62,14.56,14.56,134600.0,10.898,10.9055,10.8607,10.8607,134600.0
2011-12-13 11:00:00,14.56,14.59,14.56,14.58,171800.0,10.8607,10.8831,10.8607,10.8756,171800.0
2011-12-13 11:30:00,14.58,14.6,14.56,14.6,113800.0,10.8756,10.8905,10.8607,10.8905,113800.0
2011-12-13 12:00:00,14.6,14.6,14.57,14.59,73000.0,10.8905,10.8905,10.8682,10.8831,73000.0
2011-12-13 12:30:00,14.6,14.61,14.58,14.61,74800.0,10.8905,10.898,10.8756,10.898,74800.0
2011-12-13 13:00:00,14.61,14.62,14.58,14.6,106200.0,10.898,10.9055,10.8756,10.8905,106200.0
2011-12-13 13:30:00,14.59,14.6,14.57,14.59,105000.0,10.8831,10.8905,10.8682,10.8831,105000.0
2011-12-13 14:00:00,14.59,14.62,14.53,14.56,152800.0,10.8831,10.9055,10.8383,10.8607,152800.0
2011-12-13 14:30:00,14.56,14.56,14.49,14.53,187600.0,10.8607,10.8607,10.8085,10.8383,187600.0
2011-12-13 15:00:00,14.53,14.55,14.42,14.43,213200.0,10.8383,10.8532,10.7563,10.7637,213200.0
2011-12-13 15:30:00,14.43,14.47,14.37,14.45,621000.0,10.7637,10.7936,10.719,10.7786,621000.0
2011-12-14 09:30:00,14.45,14.47,14.35,14.38,140000.0,10.7786,10.7936,10.7041,10.7264,140000.0
2011-12-14 10:00:00,14.38,14.4,14.36,14.39,85200.0,10.7264,10.7414,10.7115,10.7339,85200.0
2011-12-14 10:30:00,14.38,14.38,14.35,14.36,87000.0,10.7264,10.7264,10.7041,10.7115,87000.0
2011-12-14 11:00:00,14.35,14.37,14.33,14.34,102600.0,10.7041,10.719,10.6891,10.6966,102600.0
2011-12-14 11:30:00,14.34,14.34,14.29,14.29,119200.0,10.6966,10.6966,10.6593,10.6593,119200.0
2011-12-14 12:00:00,14.3,14.31,14.28,14.3,100800.0,10.6668,10.6742,10.6518,10.6668,100800.0
2011-12-14 12:30:00,14.31,14.33,14.3,14.31,80600.0,10.6742,10.6891,10.6668,10.6742,80600.0
2011-12-14 13:00:00,14.31,14.33,14.29,14.31,82400.0,10.6742,10.6891,10.6593,10.6742,82400.0
2011-12-14 13:30:00,14.3,14.31,14.29,14.3,84800.0,10.6668,10.6742,10.6593,10.6668,84800.0
2011-12-14 14:00:00,14.3,14.31,14.28,14.3,120600.0,10.6668,10.6742,10.6518,10.6668,120600.0
2011-12-14 14:30:00,14.3,14.3,14.26,14.27,128600.0,10.6668,10.6668,10.6369,10.6444,128600.0
2011-12-14 15:00:00,14.27,14.31,14.26,14.31,289000.0,10.6444,10.6742,10.6369,10.6742,289000.0
2011-12-14 15:30:00,14.31,14.34,14.29,14.29,359800.0,10.6742,10.6966,10.6593,10.6593,359800.0
2011-12-15 09:30:00,14.41,14.43,14.36,14.42,105000.0,10.7488,10.7637,10.7115,10.7563,105000.0
2011-12-15 10:00:00,14.43,14.46,14.35,14.39,124800.0,10.7637,10.7861,10.7041,10.7339,124800.0
2011-12-15 10:30:00,14.39,14.4,14.35,14.35,104200.0,10.7339,10.7414,10.7041,10.7041,104200.0
2011-12-15 11:00:00,14.35,14.38,14.34,14.38,91000.0,10.7041,10.7264,10.6966,10.7264,91000.0
2011-12-15 11:30:00,14.38,14.38,14.34,14.36,76800.0,10.7264,10.7264,10.6966,10.7115,76800.0
2011-12-15 12:00:00,14.37,14.4,14.37,14.38,80000.0,10.719,10.7414,10.719,10.7264,80000.0
2011-12-15 12:30:00,14.38,14.4,14.37,14.37,67800.0,10.7264,10.7414,10.719,10.719,67800.0
2011-12-15 13:00:00,14.38,14.42,14.37,14.42,169600.0,10.7264,10.7563,10.719,10.7563,169600.0
2011-12-15 13:30:00,14.41,14.42,14.38,14.4,67000.0,10.7488,10.7563,10.7264,10.7414,67000.0
2011-12-15 14:00:00,14.4,14.43,14.4,14.42,75800.0,10.7414,10.7637,10.7414,10.7563,75800.0
2011-12-15 14:30:00,14.41,14.43,14.4,14.43,125600.0,10.7488,10.7637,10.7414,10.7637,125600.0
2011-12-15 15:00:00,14.43,14.47,14.43,14.46,213600.0,10.7637,10.7936,10.7637,10.7861,213600.0
2011-12-15 15:30:00,14.47,14.47,14.41,14.43,464200.0,10.7936,10.7936,10.7488,10.7637,464200.0
2011-12-16 09:30:00,14.49,14.56,14.49,14.54,379600.0,10.8085,10.8607,10.8085,10.8458,379600.0
2011-12-16 10:00:00,14.55,14.56,14.52,14.52,118200.0,10.8532,10.8607,10.8309,10.8309,118200.0
2011-12-16 10:30:00,14.53,14.54,14.52,14.53,66600.0,10.8383,10.8458,10.8309,10.8383,66600.0
2011-12-16 11:00:00,14.54,14.54,14.47,14.48,82600.0,10.8458,10.8458,10.7936,10.801,82600.0
2011-12-16 11:30:00,14.48,14.49,14.42,14.43,61400.0,10.801,10.8085,10.7563,10.7637,61400.0
2011-12-16 12:00:00,14.42,14.44,14.4,14.4,213000.0,10.7563,10.7712,10.7414,10.7414,213000.0
2011-12-16 12:30:00,14.4,14.4,14.36,14.37,98000.0,10.7414,10.7414,10.7115,10.719,98000.0
2011-12-16 13:00:00,14.37,14.39,14.37,14.38,76600.0,10.719,10.7339,10.719,10.7264,76600.0
2011-12-16 13:30:00,14.38,14.39,14.34,14.35,89400.0,10.7264,10.7339,10.6966,10.7041,89400.0
2011-12-16 14:00:00,14.35,14.36,14.3,14.33,192800.0,10.7041,10.7115,10.6668,10.6891,192800.0
2011-12-16 14:30:00,14.33,14.37,14.32,14.36,176400.0,10.6891,10.719,10.6817,10.7115,176400.0
2011-12-16 15:00:00,14.36,14.37,14.3,14.31,264600.0,10.7115,10.719,10.6668,10.6742,264600.0
2011-12-16 15:30:00,14.31,14.32,14.26,14.3,690800.0,10.6742,10.6817,10.6369,10.6668,690800.0
2011-12-19 09:30:00,14.4,14.4,14.34,14.38,183400.0,10.7414,10.7414,10.6966,10.7264,183400.0
2011-12-19 10:00:00,14.38,14.4,14.36,14.38,86200.0,10.7264,10.7414,10.7115,10.7264,86200.0
2011-12-19 10:30:00,14.38,14.41,14.34,14.35,111600.0,10.7264,10.7488,10.6966,10.7041,111600.0
2011-12-19 11:00:00,14.35,14.39,14.35,14.39,101000.0,10.7041,10.7339,10.7041,10.7339,101000.0
2011-12-19 11:30:00,14.39,14.39,14.34,14.35,60600.0,10.7339,10.7339,10.6966,10.7041,60600.0
2011-12-19 12:00:00,14.34,14.37,14.34,14.36,84000.0,10.6966,10.719,10.6966,10.7115,84000.0
2011-12-19 12:30:00,14.36,14.36,14.32,14.34,53600.0,10.7115,10.7115,10.6817,10.6966,53600.0
2011-12-19 13:00:00,14.35,14.37,14.34,14.36,50800.0,10.7041,10.719,10.6966,10.7115,50800.0
2011-12-19 13:30:00,14.36,14.38,14.34,14.38,129200.0,10.7115,10.7264,10.6966,10.7264,129200.0
2011-12-19 14:00:00,14.38,14.38,14.37,14.37,99400.0,10.7264,10.7264,10.719,10.719,99400.0
2011-12-19 14:30:00,14.37,14.4,14.35,14.4,94000.0,10.719,10.7414,10.7041,10.7414,94000.0
2011-12-19 15:00:00,14.39,14.4,14.31,14.31,208000.0,10.7339,10.7414,10.6742,10.6742,208000.0
2011-12-19 15:30:00,14.31,14.34,14.29,14.31,352200.0,10.6742,10.6966,10.6593,10.6742,352200.0
2011-12-20 09:30:00,14.53,14.53,14.46,14.49,98200.0,10.8383,10.8383,10.7861,10.8085,98200.0
2011-12-20 10:00:00,14.49,14.52,14.49,14.49,101600.0,10.8085,10.8309,10.8085,10.8085,101600.0
2011-12-20 10:30:00,14.49,14.49,14.46,14.47,56000.0,10.8085,10.8085,10.7861,10.7936,56000.0
2011-12-20 11:00:00,14.47,14.47,14.45,14.46,64800.0,10.7936,10.7936,10.7786,10.7861,64800.0
2011-12-20 11:30:00,14.46,14.46,14.42,14.43,76600.0,10.7861,10.7861,10.7563,10.7637,76600.0
2011-12-20 12:00:00,14.43,14.43,14.38,14.39,145600.0,10.7637,10.7637,10.7264,10.7339,145600.0
2011-12-20 12:30:00,14.39,14.43,14.38,14.42,51800.0,10.7339,10.7637,10.7264,10.7563,51800.0
2011-12-20 13:00:00,14.43,14.45,14.42,14.43,71600.0,10.7637,10.7786,10.7563,10.7637,71600.0
2011-12-20 13:30:00,14.43,14.43,14.42,14.43,36800.0,10.7637,10.7637,10.7563,10.7637,36800.0
2011-12-20 14:00:00,14.43,14.43,14.4,14.4,58800.0,10.7637,10.7637,10.7414,10.7414,58800.0
2011-12-20 14:30:00,14.4,14.44,14.4,14.43,77200.0,10.7414,10.7712,10.7414,10.7637,77200.0
2011-12-20 15:00:00,14.43,14.46,14.43,14.46,107400.0,10.7637,10.7861,10.7637,10.7861,107400.0
2011-12-20 15:30:00,14.46,14.48,14.44,14.45,307200.0,10.7861,10.801,10.7712,10.7786,307200.0
2011-12-21 09:30:00,14.49,14.57,14.46,14.49,115400.0,10.8085,10.8682,10.7861,10.8085,115400.0
2011-12-21 10:00:00,14.49,14.55,14.49,14.52,72200.0,10.8085,10.8532,10.8085,10.8309,72200.0
2011-12-21 10:30:00,14.52,14.56,14.52,14.53,69800.0,10.8309,10.8607,10.8309,10.8383,69800.0
2011-12-21 11:00:00,14.53,14.54,14.52,14.54,65000.0,10.8383,10.8458,10.8309,10.8458,65000.0
2011-12-21 11:30:00,14.54,14.56,14.53,14.53,40000.0,10.8458,10.8607,10.8383,10.8383,40000.0
2011-12-21 12:00:00,14.54,14.55,14.49,14.5,49000.0,10.8458,10.8532,10.8085,10.8159,49000.0
2011-12-21 12:30:00,14.5,14.54,14.5,14.53,40000.0,10.8159,10.8458,10.8159,10.8383,40000.0
2011-12-21 13:00:00,14.53,14.55,14.53,14.55,28200.0,10.8383,10.8532,10.8383,10.8532,28200.0
2011-12-21 13:30:00,14.55,14.58,14.54,14.56,57800.0,10.8532,10.8756,10.8458,10.8607,57800.0
2011-12-21 14:00:00,14.56,14.59,14.56,14.58,52600.0,10.8607,10.8831,10.8607,10.8756,52600.0
2011-12-21 14:30:00,14.58,14.6,14.57,14.59,55800.0,10.8756,10.8905,10.8682,10.8831,55800.0
2011-12-21 15:00:00,14.59,14.63,14.58,14.61,115400.0,10.8831,10.9129,10.8756,10.898,115400.0
2011-12-21 15:30:00,14.61,14.64,14.6,14.63,393200.0,10.898,10.9204,10.8905,10.9129,393200.0
2011-12-22 09:30:00,14.63,14.65,14.57,14.61,46600.0,10.9129,10.9278,10.8682,10.898,46600.0
2011-12-22 10:00:00,14.62,14.65,14.58,14.6,53200.0,10.9055,10.9278,10.8756,10.8905,53200.0
2011-12-22 10:30:00,14.6,14.6,14.53,14.55,47800.0,10.8905,10.8905,10.8383,10.8532,47800.0
2011-12-22 11:00:00,14.55,14.59,14.55,14.56,63800.0,10.8532,10.8831,10.8532,10.8607,63800.0
2011-12-22 11:30:00,14.56,14.6,14.55,14.59,38200.0,10.8607,10.8905,10.8532,10.8831,38200.0
2011-12-22 12:00:00,14.59,14.64,14.59,14.64,42400.0,10.8831,10.9204,10.8831,10.9204,42400.0
2011-12-22 12:30:00,14.63,14.63,14.63,14.63,18600.0,10.9129,10.9129,10.9129,10.9129,18600.0
2011-12-22 13:00:00,14.63,14.63,14.61,14.63,46000.0,10.9129,10.9129,10.898,10.9129,46000.0
2011-12-22 13:30:00,14.62,14.64,14.59,14.59,50000.0,10.9055,10.9204,10.8831,10.8831,50000.0
2011-12-22 14:00:00,14.59,14.62,14.58,14.61,52400.0,10.8831,10.9055,10.8756,10.898,52400.0
2011-12-22 14:30:00,14.62,14.63,14.61,14.63,83200.0,10.9055,10.9129,10.898,10.9129,83200.0
2011-12-22 15:00:00,14.63,14.66,14.63,14.66,160600.0,10.9129,10.9353,10.9129,10.9353,160600.0
2011-12-22 15:30:00,14.65,14.65,14.6,14.63,286200.0,10.9278,10.9278,10.8905,10.9129,286200.0
2011-12-23 09:30:00,14.66,14.68,14.62,14.65,46400.0,10.9353,10.9502,10.9055,10.9278,46400.0
2011-12-23 10:00:00,14.65,14.71,14.65,14.71,25000.0,10.9278,10.9726,10.9278,10.9726,25000.0
2011-12-23 10:30:00,14.71,14.72,14.7,14.72,20000.0,10.9726,10.98,10.9651,10.98,20000.0
2011-12-23 11:00:00,14.72,14.74,14.72,14.74,44800.0,10.98,10.995,10.98,10.995,44800.0
2011-12-23 11:30:00,14.74,14.75,14.74,14.74,20200.0,10.995,11.0024,10.995,10.995,20200.0
2011-12-23 12:00:00,14.74,14.74,14.72,14.74,18200.0,10.995,10.995,10.98,10.995,18200.0
2011-12-23 12:30:00,14.74,14.75,14.72,14.73,33800.0,10.995,11.0024,10.98,10.9875,33800.0
2011-12-23 13:00:00,14.72,14.73,14.71,14.72,32000.0,10.98,10.9875,10.9726,10.98,32000.0
2011-12-23 13:30:00,14.72,14.72,14.71,14.72,32400.0,10.98,10.98,10.9726,10.98,32400.0
2011-12-23 14:00:00,14.72,14.72,14.7,14.7,36400.0,10.98,10.98,10.9651,10.9651,36400.0
2011-12-23 14:30:00,14.7,14.71,14.69,14.69,21000.0,10.9651,10.9726,10.9577,10.9577,21000.0
2011-12-23 15:00:00,14.7,14.7,14.67,14.67,48000.0,10.9651,10.9651,10.9428,10.9428,48000.0
2011-12-23 15:30:00,14.67,14.73,14.67,14.72,199400.0,10.9428,10.9875,10.9428,10.98,199400.0
2011-12-27 09:30:00,14.7,14.77,14.69,14.74,38800.0,10.9651,11.0173,10.9577,10.995,38800.0
2011-12-27 10:00:00,14.76,14.76,14.73,14.74,32600.0,11.0099,11.0099,10.9875,10.995,32600.0
2011-12-27 10:30:00,14.74,14.76,14.74,14.75,29800.0,10.995,11.0099,10.995,11.0024,29800.0
2011-12-27 11:00:00,14.74,14.75,14.72,14.72,31400.0,10.995,11.0024,10.98,10.98,31400.0
2011-12-27 11:30:00,14.72,14.72,14.71,14.72,30800.0,10.98,10.98,10.9726,10.98,30800.0
2011-12-27 12:00:00,14.72,14.72,14.71,14.71,14000.0,10.98,10.98,10.9726,10.9726,14000.0
2011-12-27 12:30:00,14.72,14.74,14.72,14.74,25000.0,10.98,10.995,10.98,10.995,25000.0
2011-12-27 13:00:00,14.74,14.74,14.72,14.73,18800.0,10.995,10.995,10.98,10.9875,18800.0
2011-12-27 13:30:00,14.74,14.77,14.73,14.76,29200.0,10.995,11.0173,10.9875,11.0099,29200.0
2011-12-27 14:00:00,14.76,14.77,14.76,14.77,26400.0,11.0099,11.0173,11.0099,11.0173,26400.0
2011-12-27 14:30:00,14.76,14.77,14.74,14.77,62600.0,11.0099,11.0173,10.995,11.0173,62600.0
2011-12-27 15:00:00,14.77,14.78,14.76,14.77,61200.0,11.0173,11.0248,11.0099,11.0173,61200.0
2011-12-27 15:30:00,14.76,14.78,14.74,14.76,155800.0,11.0099,11.0248,10.995,11.0099,155800.0
2011-12-28 09:30:00,14.74,14.76,14.7,14.72,57000.0,10.995,11.0099,10.9651,10.98,57000.0
2011-12-28 10:00:00,14.72,14.72,14.71,14.71,51000.0,10.98,10.98,10.9726,10.9726,51000.0
2011-12-28 10:30:00,14.71,14.73,14.71,14.72,58800.0,10.9726,10.9875,10.9726,10.98,58800.0
2011-12-28 11:00:00,14.72,14.73,14.71,14.72,53000.0,10.98,10.9875,10.9726,10.98,53000.0
2011-12-28 11:30:00,14.72,14.72,14.7,14.7,37000.0,10.98,10.98,10.9651,10.9651,37000.0
2011-12-28 12:00:00,14.7,14.71,14.69,14.69,67600.0,10.9651,10.9726,10.9577,10.9577,67600.0
2011-12-28 12:30:00,14.69,14.69,14.65,14.66,43600.0,10.9577,10.9577,10.9278,10.9353,43600.0
2011-12-28 13:00:00,14.65,14.68,14.65,14.68,40000.0,10.9278,10.9502,10.9278,10.9502,40000.0
2011-12-28 13:30:00,14.68,14.7,14.68,14.69,27600.0,10.9502,10.9651,10.9502,10.9577,27600.0
2011-12-28 14:00:00,14.69,14.69,14.65,14.68,58200.0,10.9577,10.9577,10.9278,10.9502,58200.0
2011-12-28 14:30:00,14.68,14.68,14.65,14.65,49200.0,10.9502,10.9502,10.9278,10.9278,49200.0
2011-12-28 15:00:00,14.65,14.66,14.6,14.61,85000.0,10.9278,10.9353,10.8905,10.898,85000.0
2011-12-28 15:30:00,14.62,14.63,14.6,14.62,237000.0,10.9055,10.9129,10.8905,10.9055,237000.0
2011-12-29 09:30:00,14.59,14.71,14.59,14.67,45000.0,10.8831,10.9726,10.8831,10.9428,45000.0
2011-12-29 10:00:00,14.68,14.71,14.68,14.71,21600.0,10.9502,10.9726,10.9502,10.9726,21600.0
2011-12-29 10:30:00,14.71,14.76,14.71,14.75,31200.0,10.9726,11.0099,10.9726,11.0024,31200.0
2011-12-29 11:00:00,14.75,14.76,14.72,14.72,54000.0,11.0024,11.0099,10.98,10.98,54000.0
2011-12-29 11:30:00,14.71,14.77,14.71,14.76,43200.0,10.9726,11.0173,10.9726,11.0099,43200.0
2011-12-29 12:00:00,14.77,14.77,14.73,14.73,27000.0,11.0173,11.0173,10.9875,10.9875,27000.0
2011-12-29 12:30:00,14.72,14.72,14.69,14.69,31400.0,10.98,10.98,10.9577,10.9577,31400.0
2011-12-29 13:00:00,14.69,14.7,14.62,14.68,97600.0,10.9577,10.9651,10.9055,10.9502,97600.0
2011-12-29 13:30:00,14.68,14.72,14.67,14.71,34800.0,10.9502,10.98,10.9428,10.9726,34800.0
2011-12-29 14:00:00,14.71,14.73,14.71,14.73,36000.0,10.9726,10.9875,10.9726,10.9875,36000.0
2011-12-29 14:30:00,14.73,14.73,14.72,14.72,21800.0,10.9875,10.9875,10.98,10.98,21800.0
2011-12-29 15:00:00,14.72,14.74,14.72,14.74,47600.0,10.98,10.995,10.98,10.995,47600.0
2011-12-29 15:30:00,14.73,14.74,14.71,14.72,168000.0,10.9875,10.995,10.9726,10.98,168000.0
2011-12-30 09:30:00,14.68,14.72,14.63,14.7,70600.0,10.9502,10.98,10.9129,10.9651,70600.0
2011-12-30 10:00:00,14.71,14.73,14.68,14.69,21800.0,10.9726,10.9875,10.9502,10.9577,21800.0
2011-12-30 10:30:00,14.7,14.7,14.67,14.69,36600.0,10.9651,10.9651,10.9428,10.9577,36600.0
2011-12-30 11:00:00,14.69,14.72,14.69,14.72,35000.0,10.9577,10.98,10.9577,10.98,35000.0
2011-12-30 11:30:00,14.72,14.72,14.71,14.71,23600.0,10.98,10.98,10.9726,10.9726,23600.0
2011-12-30 12:00:00,14.71,14.72,14.69,14.69,54200.0,10.9726,10.98,10.9577,10.9577,54200.0
2011-12-30 12:30:00,14.69,14.69,14.67,14.68,37000.0,10.9577,10.9577,10.9428,10.9502,37000.0
2011-12-30 13:00:00,14.68,14.68,14.68,14.68,34000.0,10.9502,10.9502,10.9502,10.9502,34000.0
2011-12-30 13:30:00,14.68,14.68,14.67,14.68,17800.0,10.9502,10.9502,10.9428,10.9502,17800.0
2011-12-30 14:00:00,14.68,14.68,14.65,14.65,48800.0,10.9502,10.9502,10.9278,10.9278,48800.0
2011-12-30 14:30:00,14.66,14.66,14.63,14.63,59400.0,10.9353,10.9353,10.9129,10.9129,59400.0
2011-12-30 15:00:00,14.64,14.67,14.63,14.66,74800.0,10.9204,10.9428,10.9129,10.9353,74800.0
2011-12-30 15:30:00,14.66,14.67,14.64,14.65,222400.0,10.9353,10.9428,10.9204,10.9278,222400.0
2012-01-03 09:30:00,14.85,14.9,14.81,14.81,97400.0,11.077,11.1143,11.0472,11.0472,97400.0
2012-01-03 10:00:00,14.81,14.84,14.79,14.8,84600.0,11.0472,11.0696,11.0323,11.0397,84600.0
2012-01-03 10:30:00,14.8,14.8,14.76,14.8,84200.0,11.0397,11.0397,11.0099,11.0397,84200.0
2012-01-03 11:00:00,14.8,14.81,14.76,14.78,110000.0,11.0397,11.0472,11.0099,11.0248,110000.0
2012-01-03 11:30:00,14.78,14.78,14.72,14.72,64600.0,11.0248,11.0248,10.98,10.98,64600.0
2012-01-03 12:00:00,14.72,14.72,14.68,14.69,53600.0,10.98,10.98,10.9502,10.9577,53600.0
2012-01-03 12:30:00,14.7,14.7,14.63,14.63,76800.0,10.9651,10.9651,10.9129,10.9129,76800.0
2012-01-03 13:00:00,14.63,14.64,14.61,14.61,58600.0,10.9129,10.9204,10.898,10.898,58600.0
2012-01-03 13:30:00,14.61,14.67,14.61,14.66,83600.0,10.898,10.9428,10.898,10.9353,83600.0
2012-01-03 14:00:00,14.66,14.68,14.66,14.68,71000.0,10.9353,10.9502,10.9353,10.9502,71000.0
2012-01-03 14:30:00,14.68,14.7,14.66,14.66,74400.0,10.9502,10.9651,10.9353,10.9353,74400.0
2012-01-03 15:00:00,14.66,14.67,14.6,14.61,95600.0,10.9353,10.9428,10.8905,10.898,95600.0
2012-01-03 15:30:00,14.61,14.62,14.58,14.58,238400.0,10.898,10.9055,10.8756,10.8756,238400.0
2012-01-04 09:30:00,14.58,14.58,14.52,14.56,80400.0,10.8756,10.8756,10.8309,10.8607,80400.0
2012-01-04 10:00:00,14.56,14.57,14.54,14.55,77600.0,10.8607,10.8682,10.8458,10.8532,77600.0
2012-01-04 10:30:00,14.55,14.57,14.53,14.55,59000.0,10.8532,10.8682,10.8383,10.8532,59000.0
2012-01-04 11:00:00,14.55,14.56,14.54,14.56,44400.0,10.8532,10.8607,10.8458,10.8607,44400.0
2012-01-04 11:30:00,14.56,14.57,14.52,14.52,41000.0,10.8607,10.8682,10.8309,10.8309,41000.0
2012-01-04 12:00:00,14.52,14.53,14.51,14.53,41600.0,10.8309,10.8383,10.8234,10.8383,41600.0
2012-01-04 12:30:00,14.53,14.53,14.52,14.53,33600.0,10.8383,10.8383,10.8309,10.8383,33600.0
2012-01-04 13:00:00,14.53,14.56,14.53,14.56,59200.0,10.8383,10.8607,10.8383,10.8607,59200.0
2012-01-04 13:30:00,14.56,14.6,14.55,14.59,102000.0,10.8607,10.8905,10.8532,10.8831,102000.0
2012-01-04 14:00:00,14.6,14.6,14.57,14.58,47600.0,10.8905,10.8905,10.8682,10.8756,47600.0
2012-01-04 14:30:00,14.59,14.59,14.56,14.56,116400.0,10.8831,10.8831,10.8607,10.8607,116400.0
2012-01-04 15:00:00,14.56,14.58,14.56,14.56,67400.0,10.8607,10.8756,10.8607,10.8607,67400.0
2012-01-04 15:30:00,14.56,14.56,14.54,14.54,218400.0,10.8607,10.8607,10.8458,10.8458,218400.0
2012-01-05 09:30:00,14.5,14.53,14.37,14.39,107600.0,10.8159,10.8383,10.719,10.7339,107600.0
2012-01-05 10:00:00,14.39,14.41,14.35,14.38,67200.0,10.7339,10.7488,10.7041,10.7264,67200.0
2012-01-05 10:30:00,14.38,14.39,14.36,14.38,49400.0,10.7264,10.7339,10.7115,10.7264,49400.0
2012-01-05 11:00:00,14.38,14.43,14.37,14.43,48800.0,10.7264,10.7637,10.719,10.7637,48800.0
2012-01-05 11:30:00,14.43,14.46,14.42,14.45,50400.0,10.7637,10.7861,10.7563,10.7786,50400.0
2012-01-05 12:00:00,14.44,14.47,14.43,14.46,49200.0,10.7712,10.7936,10.7637,10.7861,49200.0
2012-01-05 12:30:00,14.45,14.47,14.43,14.47,44000.0,10.7786,10.7936,10.7637,10.7936,44000.0
2012-01-05 13:00:00,14.47,14.51,14.46,14.5,56800.0,10.7936,10.8234,10.7861,10.8159,56800.0
2012-01-05 13:30:00,14.5,14.51,14.49,14.5,58400.0,10.8159,10.8234,10.8085,10.8159,58400.0
2012-01-05 14:00:00,14.49,14.5,14.46,14.46,74600.0,10.8085,10.8159,10.7861,10.7861,74600.0
2012-01-05 14:30:00,14.46,14.47,14.44,14.44,52800.0,10.7861,10.7936,10.7712,10.7712,52800.0
2012-01-05 15:00:00,14.44,14.47,14.44,14.45,124200.0,10.7712,10.7936,10.7712,10.7786,124200.0
2012-01-05 15:30:00,14.45,14.47,14.43,14.43,347800.0,10.7786,10.7936,10.7637,10.7637,347800.0
2012-01-06 09:30:00,14.45,14.45,14.35,14.38,87400.0,10.7786,10.7786,10.7041,10.7264,87400.0
2012-01-06 10:00:00,14.38,14.44,14.36,14.4,134200.0,10.7264,10.7712,10.7115,10.7414,134200.0
2012-01-06 10:30:00,14.39,14.42,14.38,14.42,60600.0,10.7339,10.7563,10.7264,10.7563,60600.0
2012-01-06 11:00:00,14.42,14.46,14.42,14.46,72000.0,10.7563,10.7861,10.7563,10.7861,72000.0
2012-01-06 11:30:00,14.46,14.47,14.45,14.45,59400.0,10.7861,10.7936,10.7786,10.7786,59400.0
2012-01-06 12:00:00,14.45,14.47,14.45,14.46,40600.0,10.7786,10.7936,10.7786,10.7861,40600.0
2012-01-06 12:30:00,14.46,14.46,14.43,14.43,46400.0,10.7861,10.7861,10.7637,10.7637,46400.0
2012-01-06 13:00:00,14.43,14.44,14.42,14.44,52600.0,10.7637,10.7712,10.7563,10.7712,52600.0
2012-01-06 13:30:00,14.44,14.49,14.44,14.47,83200.0,10.7712,10.8085,10.7712,10.7936,83200.0
2012-01-06 14:00:00,14.47,14.48,14.46,14.47,153000.0,10.7936,10.801,10.7861,10.7936,153000.0
2012-01-06 14:30:00,14.47,14.5,14.47,14.49,168000.0,10.7936,10.8159,10.7936,10.8085,168000.0
2012-01-06 15:00:00,14.49,14.49,14.47,14.47,68400.0,10.8085,10.8085,10.7936,10.7936,68400.0
2012-01-06 15:30:00,14.47,14.5,14.47,14.49,298800.0,10.7936,10.8159,10.7936,10.8085,298800.0
2012-01-09 09:30:00,14.5,14.56,14.47,14.47,105600.0,10.8159,10.8607,10.7936,10.7936,105600.0
2012-01-09 10:00:00,14.48,14.53,14.47,14.52,50600.0,10.801,10.8383,10.7936,10.8309,50600.0
2012-01-09 10:30:00,14.52,14.53,14.51,14.51,50800.0,10.8309,10.8383,10.8234,10.8234,50800.0
2012-01-09 11:00:00,14.52,14.52,14.5,14.52,58200.0,10.8309,10.8309,10.8159,10.8309,58200.0
2012-01-09 11:30:00,14.52,14.54,14.51,14.52,62000.0,10.8309,10.8458,10.8234,10.8309,62000.0
2012-01-09 12:00:00,14.52,14.54,14.52,14.54,29200.0,10.8309,10.8458,10.8309,10.8458,29200.0
2012-01-09 12:30:00,14.54,14.56,14.53,14.56,43400.0,10.8458,10.8607,10.8383,10.8607,43400.0
2012-01-09 13:00:00,14.56,14.56,14.54,14.56,42200.0,10.8607,10.8607,10.8458,10.8607,42200.0
2012-01-09 13:30:00,14.56,14.56,14.54,14.55,31800.0,10.8607,10.8607,10.8458,10.8532,31800.0
2012-01-09 14:00:00,14.55,14.56,14.55,14.55,32400.0,10.8532,10.8607,10.8532,10.8532,32400.0
2012-01-09 14:30:00,14.55,14.56,14.55,14.55,48800.0,10.8532,10.8607,10.8532,10.8532,48800.0
2012-01-09 15:00:00,14.55,14.56,14.52,14.52,70800.0,10.8532,10.8607,10.8309,10.8309,70800.0
2012-01-09 15:30:00,14.52,14.54,14.5,14.5,235400.0,10.8309,10.8458,10.8159,10.8159,235400.0
2012-01-10 09:30:00,14.67,14.67,14.58,14.6,41400.0,10.9428,10.9428,10.8756,10.8905,41400.0
2012-01-10 10:00:00,14.6,14.63,14.59,14.63,94200.0,10.8905,10.9129,10.8831,10.9129,94200.0
2012-01-10 10:30:00,14.63,14.65,14.62,14.65,70000.0,10.9129,10.9278,10.9055,10.9278,70000.0
2012-01-10 11:00:00,14.64,14.67,14.62,14.66,45400.0,10.9204,10.9428,10.9055,10.9353,45400.0
2012-01-10 11:30:00,14.66,14.67,14.63,14.67,36800.0,10.9353,10.9428,10.9129,10.9428,36800.0
2012-01-10 12:00:00,14.66,14.67,14.63,14.63,43800.0,10.9353,10.9428,10.9129,10.9129,43800.0
2012-01-10 12:30:00,14.63,14.64,14.62,14.63,29200.0,10.9129,10.9204,10.9055,10.9129,29200.0
2012-01-10 13:00:00,14.63,14.65,14.63,14.65,26400.0,10.9129,10.9278,10.9129,10.9278,26400.0
2012-01-10 13:30:00,14.65,14.67,14.65,14.67,23200.0,10.9278,10.9428,10.9278,10.9428,23200.0
2012-01-10 14:00:00,14.67,14.67,14.65,14.67,36200.0,10.9428,10.9428,10.9278,10.9428,36200.0
2012-01-10 14:30:00,14.67,14.67,14.65,14.65,45600.0,10.9428,10.9428,10.9278,10.9278,45600.0
2012-01-10 15:00:00,14.66,14.66,14.63,14.64,63600.0,10.9353,10.9353,10.9129,10.9204,63600.0
2012-01-10 15:30:00,14.64,14.67,14.62,14.65,298200.0,10.9204,10.9428,10.9055,10.9278,298200.0
2012-01-11 09:30:00,14.63,14.65,14.56,14.56,79600.0,10.9129,10.9278,10.8607,10.8607,79600.0
2012-01-11 10:00:00,14.56,14.59,14.54,14.57,78400.0,10.8607,10.8831,10.8458,10.8682,78400.0
2012-01-11 10:30:00,14.58,14.6,14.57,14.58,32600.0,10.8756,10.8905,10.8682,10.8756,32600.0
2012-01-11 11:00:00,14.59,14.59,14.55,14.55,37600.0,10.8831,10.8831,10.8532,10.8532,37600.0
2012-01-11 11:30:00,14.55,14.6,14.55,14.59,54800.0,10.8532,10.8905,10.8532,10.8831,54800.0
2012-01-11 12:00:00,14.58,14.59,14.54,14.55,67400.0,10.8756,10.8831,10.8458,10.8532,67400.0
2012-01-11 12:30:00,14.55,14.55,14.53,14.53,33200.0,10.8532,10.8532,10.8383,10.8383,33200.0
2012-01-11 13:00:00,14.53,14.57,14.53,14.55,70800.0,10.8383,10.8682,10.8383,10.8532,70800.0
2012-01-11 13:30:00,14.54,14.57,14.54,14.56,53600.0,10.8458,10.8682,10.8458,10.8607,53600.0
2012-01-11 14:00:00,14.56,14.59,14.55,14.58,39600.0,10.8607,10.8831,10.8532,10.8756,39600.0
2012-01-11 14:30:00,14.58,14.58,14.55,14.57,89800.0,10.8756,10.8756,10.8532,10.8682,89800.0
2012-01-11 15:00:00,14.56,14.59,14.56,14.59,84400.0,10.8607,10.8831,10.8607,10.8831,84400.0
2012-01-11 15:30:00,14.59,14.59,14.58,14.59,163600.0,10.8831,10.8831,10.8756,10.8831,163600.0
2012-01-12 09:30:00,14.64,14.74,14.64,14.73,91200.0,10.9204,10.995,10.9204,10.9875,91200.0
2012-01-12 10:00:00,14.73,14.74,14.68,14.69,66600.0,10.9875,10.995,10.9502,10.9577,66600.0
2012-01-12 10:30:00,14.68,14.69,14.65,14.68,51800.0,10.9502,10.9577,10.9278,10.9502,51800.0
2012-01-12 11:00:00,14.68,14.69,14.67,14.67,41600.0,10.9502,10.9577,10.9428,10.9428,41600.0
2012-01-12 11:30:00,14.67,14.67,14.65,14.65,34600.0,10.9428,10.9428,10.9278,10.9278,34600.0
2012-01-12 12:00:00,14.65,14.65,14.65,14.65,27600.0,10.9278,10.9278,10.9278,10.9278,27600.0
2012-01-12 12:30:00,14.65,14.65,14.64,14.65,24000.0,10.9278,10.9278,10.9204,10.9278,24000.0
2012-01-12 13:00:00,14.65,14.67,14.65,14.65,29600.0,10.9278,10.9428,10.9278,10.9278,29600.0
2012-01-12 13:30:00,14.65,14.65,14.63,14.64,36600.0,10.9278,10.9278,10.9129,10.9204,36600.0
2012-01-12 14:00:00,14.64,14.65,14.63,14.65,37000.0,10.9204,10.9278,10.9129,10.9278,37000.0
2012-01-12 14:30:00,14.65,14.67,14.63,14.63,71000.0,10.9278,10.9428,10.9129,10.9129,71000.0
2012-01-12 15:00:00,14.64,14.67,14.64,14.67,45600.0,10.9204,10.9428,10.9204,10.9428,45600.0
2012-01-12 15:30:00,14.67,14.68,14.65,14.65,210000.0,10.9428,10.9502,10.9278,10.9278,210000.0
2012-01-13 09:30:00,14.6,14.65,14.55,14.61,52800.0,10.8905,10.9278,10.8532,10.898,52800.0
2012-01-13 10:00:00,14.6,14.62,14.55,14.59,93400.0,10.8905,10.9055,10.8532,10.8831,93400.0
2012-01-13 10:30:00,14.59,14.59,14.56,14.57,24600.0,10.8831,10.8831,10.8607,10.8682,24600.0
2012-01-13 11:00:00,14.56,14.6,14.56,14.57,32000.0,10.8607,10.8905,10.8607,10.8682,32000.0
2012-01-13 11:30:00,14.57,14.58,14.55,14.55,37200.0,10.8682,10.8756,10.8532,10.8532,37200.0
2012-01-13 12:00:00,14.55,14.55,14.52,14.52,33200.0,10.8532,10.8532,10.8309,10.8309,33200.0
2012-01-13 12:30:00,14.52,14.52,14.5,14.51,26200.0,10.8309,10.8309,10.8159,10.8234,26200.0
2012-01-13 13:00:00,14.51,14.51,14.47,14.49,46000.0,10.8234,10.8234,10.7936,10.8085,46000.0
2012-01-13 13:30:00,14.49,14.54,14.49,14.53,55000.0,10.8085,10.8458,10.8085,10.8383,55000.0
2012-01-13 14:00:00,14.53,14.54,14.51,14.53,54000.0,10.8383,10.8458,10.8234,10.8383,54000.0
2012-01-13 14:30:00,14.53,14.55,14.53,14.54,46600.0,10.8383,10.8532,10.8383,10.8458,46600.0
2012-01-13 15:00:00,14.54,14.55,14.52,14.52,82400.0,10.8458,10.8532,10.8309,10.8309,82400.0
2012-01-13 15:30:00,14.52,14.53,14.48,14.49,235400.0,10.8309,10.8383,10.801,10.8085,235400.0
2012-01-17 09:30:00,14.61,14.68,14.6,14.65,57200.0,10.898,10.9502,10.8905,10.9278,57200.0
2012-01-17 10:00:00,14.65,14.69,14.62,14.69,39600.0,10.9278,10.9577,10.9055,10.9577,39600.0
2012-01-17 10:30:00,14.68,14.69,14.65,14.66,49600.0,10.9502,10.9577,10.9278,10.9353,49600.0
2012-01-17 11:00:00,14.66,14.66,14.62,14.62,60800.0,10.9353,10.9353,10.9055,10.9055,60800.0
2012-01-17 11:30:00,14.63,14.67,14.63,14.67,49600.0,10.9129,10.9428,10.9129,10.9428,49600.0
2012-01-17 12:00:00,14.67,14.7,14.67,14.68,35000.0,10.9428,10.9651,10.9428,10.9502,35000.0
2012-01-17 12:30:00,14.68,14.69,14.63,14.64,34600.0,10.9502,10.9577,10.9129,10.9204,34600.0
2012-01-17 13:00:00,14.65,14.66,14.64,14.65,39400.0,10.9278,10.9353,10.9204,10.9278,39400.0
2012-01-17 13:30:00,14.65,14.65,14.63,14.63,15800.0,10.9278,10.9278,10.9129,10.9129,15800.0
2012-01-17 14:00:00,14.63,14.64,14.62,14.62,53400.0,10.9129,10.9204,10.9055,10.9055,53400.0
2012-01-17 14:30:00,14.62,14.62,14.59,14.59,50200.0,10.9055,10.9055,10.8831,10.8831,50200.0
2012-01-17 15:00:00,14.59,14.6,14.56,14.6,78600.0,10.8831,10.8905,10.8607,10.8905,78600.0
2012-01-17 15:30:00,14.6,14.64,14.6,14.62,270800.0,10.8905,10.9204,10.8905,10.9055,270800.0
2012-01-18 09:30:00,14.62,14.62,14.51,14.53,99600.0,10.9055,10.9055,10.8234,10.8383,99600.0
2012-01-18 10:00:00,14.54,14.57,14.49,14.56,73600.0,10.8458,10.8682,10.8085,10.8607,73600.0
2012-01-18 10:30:00,14.56,14.57,14.53,14.56,60400.0,10.8607,10.8682,10.8383,10.8607,60400.0
2012-01-18 11:00:00,14.56,14.57,14.54,14.56,51400.0,10.8607,10.8682,10.8458,10.8607,51400.0
2012-01-18 11:30:00,14.56,14.58,14.56,14.57,51200.0,10.8607,10.8756,10.8607,10.8682,51200.0
2012-01-18 12:00:00,14.57,14.61,14.57,14.6,30000.0,10.8682,10.898,10.8682,10.8905,30000.0
2012-01-18 12:30:00,14.6,14.61,14.59,14.6,34400.0,10.8905,10.898,10.8831,10.8905,34400.0
2012-01-18 13:00:00,14.6,14.6,14.58,14.58,25600.0,10.8905,10.8905,10.8756,10.8756,25600.0
2012-01-18 13:30:00,14.58,14.6,14.56,14.56,31600.0,10.8756,10.8905,10.8607,10.8607,31600.0
2012-01-18 14:00:00,14.56,14.62,14.56,14.61,52000.0,10.8607,10.9055,10.8607,10.898,52000.0
2012-01-18 14:30:00,14.62,14.64,14.6,14.63,98600.0,10.9055,10.9204,10.8905,10.9129,98600.0
2012-01-18 15:00:00,14.63,14.65,14.63,14.65,109400.0,10.9129,10.9278,10.9129,10.9278,109400.0
2012-01-18 15:30:00,14.65,14.66,14.62,14.63,242600.0,10.9278,10.9353,10.9055,10.9129,242600.0
2012-01-19 09:30:00,14.62,14.62,14.35,14.48,97000.0,10.9613,10.9613,10.7589,10.8563,97000.0
2012-01-19 10:00:00,14.47,14.52,14.44,14.52,64200.0,10.8488,10.8863,10.8264,10.8863,64200.0
2012-01-19 10:30:00,14.52,14.59,14.51,14.55,74400.0,10.8863,10.9388,10.8788,10.9088,74400.0
2012-01-19 11:00:00,14.55,14.61,14.55,14.61,61000.0,10.9088,10.9538,10.9088,10.9538,61000.0
2012-01-19 11:30:00,14.61,14.63,14.61,14.63,32000.0,10.9538,10.9688,10.9538,10.9688,32000.0
2012-01-19 12:00:00,14.63,14.63,14.62,14.62,28800.0,10.9688,10.9688,10.9613,10.9613,28800.0
2012-01-19 12:30:00,14.62,14.63,14.59,14.62,38800.0,10.9613,10.9688,10.9388,10.9613,38800.0
2012-01-19 13:00:00,14.62,14.67,14.62,14.65,35000.0,10.9613,10.9988,10.9613,10.9838,35000.0
2012-01-19 13:30:00,14.65,14.67,14.65,14.67,20200.0,10.9838,10.9988,10.9838,10.9988,20200.0
2012-01-19 14:00:00,14.66,14.68,14.65,14.65,54200.0,10.9913,11.0063,10.9838,10.9838,54200.0
2012-01-19 14:30:00,14.65,14.65,14.63,14.63,34000.0,10.9838,10.9838,10.9688,10.9688,34000.0
2012-01-19 15:00:00,14.63,14.65,14.63,14.63,61200.0,10.9688,10.9838,10.9688,10.9688,61200.0
2012-01-19 15:30:00,14.63,14.65,14.63,14.64,186200.0,10.9688,10.9838,10.9688,10.9763,186200.0
2012-01-20 09:30:00,14.59,14.67,14.56,14.57,234800.0,10.9388,10.9988,10.9163,10.9238,234800.0
2012-01-20 10:00:00,14.56,14.58,14.54,14.56,42200.0,10.9163,10.9313,10.9013,10.9163,42200.0
2012-01-20 10:30:00,14.57,14.57,14.53,14.55,36800.0,10.9238,10.9238,10.8938,10.9088,36800.0
2012-01-20 11:00:00,14.56,14.56,14.55,14.55,25400.0,10.9163,10.9163,10.9088,10.9088,25400.0
2012-01-20 11:30:00,14.55,14.55,14.52,14.53,37000.0,10.9088,10.9088,10.8863,10.8938,37000.0
2012-01-20 12:00:00,14.54,14.55,14.54,14.54,15800.0,10.9013,10.9088,10.9013,10.9013,15800.0
2012-01-20 12:30:00,14.54,14.55,14.53,14.54,60400.0,10.9013,10.9088,10.8938,10.9013,60400.0
2012-01-20 13:00:00,14.54,14.56,14.53,14.55,24000.0,10.9013,10.9163,10.8938,10.9088,24000.0
2012-01-20 13:30:00,14.55,14.56,14.54,14.54,24400.0,10.9088,10.9163,10.9013,10.9013,24400.0
2012-01-20 14:00:00,14.55,14.57,14.54,14.57,34200.0,10.9088,10.9238,10.9013,10.9238,34200.0
2012-01-20 14:30:00,14.56,14.57,14.55,14.56,30000.0,10.9163,10.9238,10.9088,10.9163,30000.0
2012-01-20 15:00:00,14.56,14.59,14.56,14.59,60400.0,10.9163,10.9388,10.9163,10.9388,60400.0
2012-01-20 15:30:00,14.59,14.63,14.57,14.62,180400.0,10.9388,10.9688,10.9238,10.9613,180400.0
2012-01-23 09:30:00,14.63,14.7,14.63,14.67,56600.0,10.9688,11.0213,10.9688,10.9988,56600.0
2012-01-23 10:00:00,14.67,14.68,14.65,14.65,33800.0,10.9988,11.0063,10.9838,10.9838,33800.0
2012-01-23 10:30:00,14.65,14.69,14.65,14.68,71000.0,10.9838,11.0138,10.9838,11.0063,71000.0
2012-01-23 11:00:00,14.68,14.69,14.66,14.66,57000.0,11.0063,11.0138,10.9913,10.9913,57000.0
2012-01-23 11:30:00,14.65,14.67,14.65,14.65,119600.0,10.9838,10.9988,10.9838,10.9838,119600.0
2012-01-23 12:00:00,14.65,14.66,14.65,14.66,54800.0,10.9838,10.9913,10.9838,10.9913,54800.0
2012-01-23 12:30:00,14.66,14.67,14.65,14.65,48200.0,10.9913,10.9988,10.9838,10.9838,48200.0
2012-01-23 13:00:00,14.65,14.68,14.65,14.68,45400.0,10.9838,11.0063,10.9838,11.0063,45400.0
2012-01-23 13:30:00,14.68,14.69,14.68,14.68,36000.0,11.0063,11.0138,11.0063,11.0063,36000.0
2012-01-23 14:00:00,14.68,14.68,14.65,14.65,50800.0,11.0063,11.0063,10.9838,10.9838,50800.0
2012-01-23 14:30:00,14.65,14.68,14.65,14.68,59000.0,10.9838,11.0063,10.9838,11.0063,59000.0
2012-01-23 15:00:00,14.68,14.7,14.67,14.68,68600.0,11.0063,11.0213,10.9988,11.0063,68600.0
2012-01-23 15:30:00,14.68,14.72,14.68,14.72,303400.0,11.0063,11.0363,11.0063,11.0363,303400.0
2012-01-24 09:30:00,14.63,14.69,14.6,14.63,62000.0,10.9688,11.0138,10.9463,10.9688,62000.0
2012-01-24 10:00:00,14.63,14.69,14.63,14.69,105600.0,10.9688,11.0138,10.9688,11.0138,105600.0
2012-01-24 10:30:00,14.68,14.72,14.68,14.7,104800.0,11.0063,11.0363,11.0063,11.0213,104800.0
2012-01-24 11:00:00,14.7,14.76,14.7,14.75,161800.0,11.0213,11.0663,11.0213,11.0588,161800.0
2012-01-24 11:30:00,14.75,14.76,14.74,14.74,44200.0,11.0588,11.0663,11.0513,11.0513,44200.0
2012-01-24 12:00:00,14.74,14.78,14.74,14.75,63800.0,11.0513,11.0813,11.0513,11.0588,63800.0
2012-01-24 12:30:00,14.75,14.78,14.74,14.78,45200.0,11.0588,11.0813,11.0513,11.0813,45200.0
2012-01-24 13:00:00,14.78,14.78,14.77,14.78,44600.0,11.0813,11.0813,11.0738,11.0813,44600.0
2012-01-24 13:30:00,14.78,14.79,14.77,14.79,99200.0,11.0813,11.0888,11.0738,11.0888,99200.0
2012-01-24 14:00:00,14.78,14.79,14.76,14.77,198600.0,11.0813,11.0888,11.0663,11.0738,198600.0
2012-01-24 14:30:00,14.78,14.78,14.74,14.74,88000.0,11.0813,11.0813,11.0513,11.0513,88000.0
2012-01-24 15:00:00,14.75,14.75,14.73,14.73,101800.0,11.0588,11.0588,11.0438,11.0438,101800.0
2012-01-24 15:30:00,14.74,14.79,14.73,14.77,430200.0,11.0513,11.0888,11.0438,11.0738,430200.0
2012-01-25 09:30:00,14.79,14.79,14.7,14.72,129800.0,11.0888,11.0888,11.0213,11.0363,129800.0
2012-01-25 10:00:00,14.72,14.76,14.7,14.72,126600.0,11.0363,11.0663,11.0213,11.0363,126600.0
2012-01-25 10:30:00,14.72,14.77,14.72,14.75,84600.0,11.0363,11.0738,11.0363,11.0588,84600.0
2012-01-25 11:00:00,14.75,14.75,14.67,14.67,76200.0,11.0588,11.0588,10.9988,10.9988,76200.0
2012-01-25 11:30:00,14.68,14.68,14.65,14.67,97000.0,11.0063,11.0063,10.9838,10.9988,97000.0
2012-01-25 12:00:00,14.66,14.73,14.65,14.72,83800.0,10.9913,11.0438,10.9838,11.0363,83800.0
2012-01-25 12:30:00,14.72,14.76,14.72,14.76,83600.0,11.0363,11.0663,11.0363,11.0663,83600.0
2012-01-25 13:00:00,14.76,14.8,14.75,14.78,89600.0,11.0663,11.0963,11.0588,11.0813,89600.0
2012-01-25 13:30:00,14.78,14.81,14.77,14.79,109000.0,11.0813,11.1038,11.0738,11.0888,109000.0
2012-01-25 14:00:00,14.78,14.78,14.71,14.73,136000.0,11.0813,11.0813,11.0288,11.0438,136000.0
2012-01-25 14:30:00,14.73,14.78,14.72,14.76,163200.0,11.0438,11.0813,11.0363,11.0663,163200.0
2012-01-25 15:00:00,14.76,14.78,14.75,14.78,112400.0,11.0663,11.0813,11.0588,11.0813,112400.0
2012-01-25 15:30:00,14.78,14.83,14.77,14.8,162400.0,11.0813,11.1188,11.0738,11.0963,162400.0
2012-01-26 09:30:00,14.84,14.88,14.76,14.81,58200.0,11.1262,11.1562,11.0663,11.1038,58200.0
2012-01-26 10:00:00,14.81,14.83,14.79,14.79,72400.0,11.1038,11.1188,11.0888,11.0888,72400.0
2012-01-26 10:30:00,14.8,14.81,14.76,14.76,64000.0,11.0963,11.1038,11.0663,11.0663,64000.0
2012-01-26 11:00:00,14.75,14.8,14.74,14.8,55200.0,11.0588,11.0963,11.0513,11.0963,55200.0
2012-01-26 11:30:00,14.8,14.81,14.78,14.8,84800.0,11.0963,11.1038,11.0813,11.0963,84800.0
2012-01-26 12:00:00,14.81,14.81,14.79,14.8,69600.0,11.1038,11.1038,11.0888,11.0963,69600.0
2012-01-26 12:30:00,14.8,14.81,14.78,14.8,63800.0,11.0963,11.1038,11.0813,11.0963,63800.0
2012-01-26 13:00:00,14.8,14.8,14.78,14.78,52600.0,11.0963,11.0963,11.0813,11.0813,52600.0
2012-01-26 13:30:00,14.78,14.79,14.75,14.78,158800.0,11.0813,11.0888,11.0588,11.0813,158800.0
2012-01-26 14:00:00,14.78,14.78,14.74,14.76,84400.0,11.0813,11.0813,11.0513,11.0663,84400.0
2012-01-26 14:30:00,14.76,14.77,14.74,14.75,298000.0,11.0663,11.0738,11.0513,11.0588,298000.0
2012-01-26 15:00:00,14.75,14.78,14.74,14.75,174400.0,11.0588,11.0813,11.0513,11.0588,174400.0
2012-01-26 15:30:00,14.75,14.79,14.74,14.79,251000.0,11.0588,11.0888,11.0513,11.0888,251000.0
2012-01-27 09:30:00,14.78,14.78,14.67,14.72,52600.0,11.0813,11.0813,10.9988,11.0363,52600.0
2012-01-27 10:00:00,14.7,14.76,14.68,14.74,79400.0,11.0213,11.0663,11.0063,11.0513,79400.0
2012-01-27 10:30:00,14.73,14.74,14.68,14.71,41200.0,11.0438,11.0513,11.0063,11.0288,41200.0
2012-01-27 11:00:00,14.72,14.73,14.65,14.65,45000.0,11.0363,11.0438,10.9838,10.9838,45000.0
2012-01-27 11:30:00,14.65,14.65,14.62,14.64,31800.0,10.9838,10.9838,10.9613,10.9763,31800.0
2012-01-27 12:00:00,14.64,14.65,14.61,14.63,29200.0,10.9763,10.9838,10.9538,10.9688,29200.0
2012-01-27 12:30:00,14.63,14.65,14.62,14.63,24400.0,10.9688,10.9838,10.9613,10.9688,24400.0
2012-01-27 13:00:00,14.62,14.65,14.62,14.63,21200.0,10.9613,10.9838,10.9613,10.9688,21200.0
2012-01-27 13:30:00,14.63,14.66,14.62,14.62,39600.0,10.9688,10.9913,10.9613,10.9613,39600.0
2012-01-27 14:00:00,14.63,14.63,14.58,14.58,105600.0,10.9688,10.9688,10.9313,10.9313,105600.0
2012-01-27 14:30:00,14.58,14.59,14.56,14.57,97600.0,10.9313,10.9388,10.9163,10.9238,97600.0
2012-01-27 15:00:00,14.58,14.6,14.56,14.57,115400.0,10.9313,10.9463,10.9163,10.9238,115400.0
2012-01-27 15:30:00,14.57,14.58,14.52,14.53,292400.0,10.9238,10.9313,10.8863,10.8938,292400.0
2012-01-30 09:30:00,14.45,14.49,14.4,14.46,91800.0,10.8338,10.8638,10.7964,10.8413,91800.0
2012-01-30 10:00:00,14.47,14.48,14.42,14.46,184800.0,10.8488,10.8563,10.8114,10.8413,184800.0
2012-01-30 10:30:00,14.46,14.47,14.44,14.44,60000.0,10.8413,10.8488,10.8264,10.8264,60000.0
2012-01-30 11:00:00,14.44,14.46,14.44,14.44,76000.0,10.8264,10.8413,10.8264,10.8264,76000.0
2012-01-30 11:30:00,14.44,14.44,14.37,14.38,110400.0,10.8264,10.8264,10.7739,10.7814,110400.0
2012-01-30 12:00:00,14.38,14.4,14.37,14.39,67400.0,10.7814,10.7964,10.7739,10.7889,67400.0
2012-01-30 12:30:00,14.4,14.4,14.35,14.35,74000.0,10.7964,10.7964,10.7589,10.7589,74000.0
2012-01-30 13:00:00,14.35,14.36,14.34,14.35,47600.0,10.7589,10.7664,10.7514,10.7589,47600.0
2012-01-30 13:30:00,14.35,14.38,14.35,14.38,73000.0,10.7589,10.7814,10.7589,10.7814,73000.0
2012-01-30 14:00:00,14.38,14.43,14.38,14.38,92800.0,10.7814,10.8189,10.7814,10.7814,92800.0
2012-01-30 14:30:00,14.38,14.4,14.36,14.37,104400.0,10.7814,10.7964,10.7664,10.7739,104400.0
2012-01-30 15:00:00,14.37,14.39,14.36,14.38,92400.0,10.7739,10.7889,10.7664,10.7814,92400.0
2012-01-30 15:30:00,14.38,14.4,14.34,14.36,598200.0,10.7814,10.7964,10.7514,10.7664,598200.0
2012-01-31 09:30:00,14.44,14.56,14.35,14.54,227600.0,10.8264,10.9163,10.7589,10.9013,227600.0
2012-01-31 10:00:00,14.54,14.54,14.47,14.48,83400.0,10.9013,10.9013,10.8488,10.8563,83400.0
2012-01-31 10:30:00,14.49,14.49,14.4,14.42,90800.0,10.8638,10.8638,10.7964,10.8114,90800.0
2012-01-31 11:00:00,14.41,14.43,14.4,14.42,99000.0,10.8039,10.8189,10.7964,10.8114,99000.0
2012-01-31 11:30:00,14.43,14.43,14.37,14.38,64800.0,10.8189,10.8189,10.7739,10.7814,64800.0
2012-01-31 12:00:00,14.38,14.39,14.37,14.38,59400.0,10.7814,10.7889,10.7739,10.7814,59400.0
2012-01-31 12:30:00,14.38,14.38,14.36,14.36,51200.0,10.7814,10.7814,10.7664,10.7664,51200.0
2012-01-31 13:00:00,14.36,14.38,14.36,14.38,75000.0,10.7664,10.7814,10.7664,10.7814,75000.0
2012-01-31 13:30:00,14.38,14.38,14.35,14.36,91400.0,10.7814,10.7814,10.7589,10.7664,91400.0
2012-01-31 14:00:00,14.36,14.4,14.36,14.4,94800.0,10.7664,10.7964,10.7664,10.7964,94800.0
2012-01-31 14:30:00,14.4,14.4,14.37,14.38,79200.0,10.7964,10.7964,10.7739,10.7814,79200.0
2012-01-31 15:00:00,14.38,14.38,14.36,14.38,127400.0,10.7814,10.7814,10.7664,10.7814,127400.0
2012-01-31 15:30:00,14.38,14.4,14.36,14.38,521200.0,10.7814,10.7964,10.7664,10.7814,521200.0
2012-02-01 09:30:00,14.43,14.52,14.39,14.47,116400.0,10.8189,10.8863,10.7889,10.8488,116400.0
2012-02-01 10:00:00,14.47,14.49,14.43,14.49,89200.0,10.8488,10.8638,10.8189,10.8638,89200.0
2012-02-01 10:30:00,14.49,14.49,14.44,14.45,102000.0,10.8638,10.8638,10.8264,10.8338,102000.0
2012-02-01 11:00:00,14.45,14.45,14.43,14.45,127000.0,10.8338,10.8338,10.8189,10.8338,127000.0
2012-02-01 11:30:00,14.45,14.47,14.44,14.45,123800.0,10.8338,10.8488,10.8264,10.8338,123800.0
2012-02-01 12:00:00,14.45,14.49,14.45,14.49,93800.0,10.8338,10.8638,10.8338,10.8638,93800.0
2012-02-01 12:30:00,14.48,14.52,14.48,14.51,132000.0,10.8563,10.8863,10.8563,10.8788,132000.0
2012-02-01 13:00:00,14.52,14.56,14.51,14.56,163600.0,10.8863,10.9163,10.8788,10.9163,163600.0
2012-02-01 13:30:00,14.56,14.62,14.56,14.61,253400.0,10.9163,10.9613,10.9163,10.9538,253400.0
2012-02-01 14:00:00,14.6,14.61,14.56,14.56,97800.0,10.9463,10.9538,10.9163,10.9163,97800.0
2012-02-01 14:30:00,14.56,14.57,14.53,14.55,68600.0,10.9163,10.9238,10.8938,10.9088,68600.0
2012-02-01 15:00:00,14.54,14.55,14.52,14.54,143200.0,10.9013,10.9088,10.8863,10.9013,143200.0
2012-02-01 15:30:00,14.53,14.54,14.47,14.47,334000.0,10.8938,10.9013,10.8488,10.8488,334000.0
2012-02-02 09:30:00,14.49,14.55,14.48,14.5,79400.0,10.8638,10.9088,10.8563,10.8713,79400.0
2012-02-02 10:00:00,14.5,14.53,14.49,14.5,97400.0,10.8713,10.8938,10.8638,10.8713,97400.0
2012-02-02 10:30:00,14.5,14.51,14.49,14.49,75800.0,10.8713,10.8788,10.8638,10.8638,75800.0
2012-02-02 11:00:00,14.49,14.51,14.47,14.48,51600.0,10.8638,10.8788,10.8488,10.8563,51600.0
2012-02-02 11:30:00,14.48,14.52,14.47,14.52,62800.0,10.8563,10.8863,10.8488,10.8863,62800.0
2012-02-02 12:00:00,14.52,14.52,14.49,14.51,48800.0,10.8863,10.8863,10.8638,10.8788,48800.0
2012-02-02 12:30:00,14.5,14.53,14.49,14.53,52000.0,10.8713,10.8938,10.8638,10.8938,52000.0
2012-02-02 13:00:00,14.53,14.54,14.51,14.52,68800.0,10.8938,10.9013,10.8788,10.8863,68800.0
2012-02-02 13:30:00,14.52,14.54,14.52,14.54,46000.0,10.8863,10.9013,10.8863,10.9013,46000.0
2012-02-02 14:00:00,14.53,14.54,14.52,14.53,312000.0,10.8938,10.9013,10.8863,10.8938,312000.0
2012-02-02 14:30:00,14.53,14.53,14.52,14.53,92200.0,10.8938,10.8938,10.8863,10.8938,92200.0
2012-02-02 15:00:00,14.53,14.54,14.52,14.54,91000.0,10.8938,10.9013,10.8863,10.9013,91000.0
2012-02-02 15:30:00,14.54,14.54,14.51,14.52,237000.0,10.9013,10.9013,10.8788,10.8863,237000.0
2012-02-03 09:30:00,14.65,14.71,14.63,14.68,147800.0,10.9838,11.0288,10.9688,11.0063,147800.0
2012-02-03 10:00:00,14.68,14.7,14.64,14.66,108400.0,11.0063,11.0213,10.9763,10.9913,108400.0
2012-02-03 10:30:00,14.67,14.67,14.62,14.63,54600.0,10.9988,10.9988,10.9613,10.9688,54600.0
2012-02-03 11:00:00,14.63,14.63,14.59,14.62,60200.0,10.9688,10.9688,10.9388,10.9613,60200.0
2012-02-03 11:30:00,14.62,14.62,14.59,14.59,62400.0,10.9613,10.9613,10.9388,10.9388,62400.0
2012-02-03 12:00:00,14.59,14.6,14.58,14.6,49200.0,10.9388,10.9463,10.9313,10.9463,49200.0
2012-02-03 12:30:00,14.6,14.62,14.6,14.61,37800.0,10.9463,10.9613,10.9463,10.9538,37800.0
2012-02-03 13:00:00,14.61,14.61,14.6,14.61,32000.0,10.9538,10.9538,10.9463,10.9538,32000.0
2012-02-03 13:30:00,14.61,14.63,14.6,14.6,64800.0,10.9538,10.9688,10.9463,10.9463,64800.0
2012-02-03 14:00:00,14.6,14.61,14.59,14.6,34400.0,10.9463,10.9538,10.9388,10.9463,34400.0
2012-02-03 14:30:00,14.6,14.61,14.59,14.61,48800.0,10.9463,10.9538,10.9388,10.9538,48800.0
2012-02-03 15:00:00,14.61,14.61,14.59,14.6,63000.0,10.9538,10.9538,10.9388,10.9463,63000.0
2012-02-03 15:30:00,14.59,14.61,14.58,14.6,346600.0,10.9388,10.9538,10.9313,10.9463,346600.0
2012-02-06 09:30:00,14.55,14.56,14.5,14.51,70200.0,10.9088,10.9163,10.8713,10.8788,70200.0
2012-02-06 10:00:00,14.52,14.56,14.51,14.56,44200.0,10.8863,10.9163,10.8788,10.9163,44200.0
2012-02-06 10:30:00,14.56,14.57,14.56,14.56,34200.0,10.9163,10.9238,10.9163,10.9163,34200.0
2012-02-06 11:00:00,14.56,14.58,14.56,14.56,48000.0,10.9163,10.9313,10.9163,10.9163,48000.0
2012-02-06 11:30:00,14.56,14.59,14.56,14.59,38200.0,10.9163,10.9388,10.9163,10.9388,38200.0
2012-02-06 12:00:00,14.59,14.59,14.56,14.56,47400.0,10.9388,10.9388,10.9163,10.9163,47400.0
2012-02-06 12:30:00,14.56,14.56,14.53,14.53,49600.0,10.9163,10.9163,10.8938,10.8938,49600.0
2012-02-06 13:00:00,14.53,14.53,14.49,14.49,70600.0,10.8938,10.8938,10.8638,10.8638,70600.0
2012-02-06 13:30:00,14.49,14.51,14.49,14.51,34000.0,10.8638,10.8788,10.8638,10.8788,34000.0
2012-02-06 14:00:00,14.51,14.53,14.5,14.52,49200.0,10.8788,10.8938,10.8713,10.8863,49200.0
2012-02-06 14:30:00,14.52,14.54,14.52,14.54,84600.0,10.8863,10.9013,10.8863,10.9013,84600.0
2012-02-06 15:00:00,14.54,14.54,14.52,14.53,85600.0,10.9013,10.9013,10.8863,10.8938,85600.0
2012-02-06 15:30:00,14.53,14.53,14.51,14.52,241200.0,10.8938,10.8938,10.8788,10.8863,241200.0
2012-02-07 09:30:00,14.51,14.71,14.51,14.54,141600.0,10.8788,11.0288,10.8788,10.9013,141600.0
2012-02-07 10:00:00,14.53,14.56,14.52,14.54,80000.0,10.8938,10.9163,10.8863,10.9013,80000.0
2012-02-07 10:30:00,14.55,14.58,14.54,14.56,69800.0,10.9088,10.9313,10.9013,10.9163,69800.0
2012-02-07 11:00:00,14.57,14.6,14.55,14.56,54400.0,10.9238,10.9463,10.9088,10.9163,54400.0
2012-02-07 11:30:00,14.56,14.57,14.55,14.55,22200.0,10.9163,10.9238,10.9088,10.9088,22200.0
2012-02-07 12:00:00,14.56,14.56,14.53,14.54,62800.0,10.9163,10.9163,10.8938,10.9013,62800.0
2012-02-07 12:30:00,14.54,14.54,14.51,14.52,241200.0,10.9013,10.9013,10.8788,10.8863,241200.0
2012-02-07 13:00:00,14.51,14.53,14.49,14.5,170800.0,10.8788,10.8938,10.8638,10.8713,170800.0
2012-02-07 13:30:00,14.5,14.51,14.48,14.48,74000.0,10.8713,10.8788,10.8563,10.8563,74000.0
2012-02-07 14:00:00,14.48,14.51,14.46,14.51,119400.0,10.8563,10.8788,10.8413,10.8788,119400.0
2012-02-07 14:30:00,14.5,14.53,14.5,14.52,60800.0,10.8713,10.8938,10.8713,10.8863,60800.0
2012-02-07 15:00:00,14.52,14.56,14.52,14.56,80800.0,10.8863,10.9163,10.8863,10.9163,80800.0
2012-02-07 15:30:00,14.56,14.56,14.54,14.54,270600.0,10.9163,10.9163,10.9013,10.9013,270600.0
2012-02-08 09:30:00,14.55,14.62,14.53,14.57,143200.0,10.9088,10.9613,10.8938,10.9238,143200.0
2012-02-08 10:00:00,14.57,14.59,14.56,14.56,63600.0,10.9238,10.9388,10.9163,10.9163,63600.0
2012-02-08 10:30:00,14.56,14.57,14.55,14.56,115000.0,10.9163,10.9238,10.9088,10.9163,115000.0
2012-02-08 11:00:00,14.56,14.57,14.54,14.55,149600.0,10.9163,10.9238,10.9013,10.9088,149600.0
2012-02-08 11:30:00,14.55,14.56,14.53,14.55,62000.0,10.9088,10.9163,10.8938,10.9088,62000.0
2012-02-08 12:00:00,14.54,14.56,14.54,14.56,45800.0,10.9013,10.9163,10.9013,10.9163,45800.0
2012-02-08 12:30:00,14.55,14.57,14.55,14.56,77600.0,10.9088,10.9238,10.9088,10.9163,77600.0
2012-02-08 13:00:00,14.57,14.59,14.56,14.56,87800.0,10.9238,10.9388,10.9163,10.9163,87800.0
2012-02-08 13:30:00,14.56,14.58,14.56,14.58,73800.0,10.9163,10.9313,10.9163,10.9313,73800.0
2012-02-08 14:00:00,14.57,14.58,14.56,14.58,79400.0,10.9238,10.9313,10.9163,10.9313,79400.0
2012-02-08 14:30:00,14.58,14.6,14.57,14.58,117000.0,10.9313,10.9463,10.9238,10.9313,117000.0
2012-02-08 15:00:00,14.58,14.58,14.56,14.56,74800.0,10.9313,10.9313,10.9163,10.9163,74800.0
2012-02-08 15:30:00,14.56,14.57,14.55,14.56,216800.0,10.9163,10.9238,10.9088,10.9163,216800.0
2012-02-09 09:30:00,14.55,14.61,14.55,14.61,102400.0,10.9088,10.9538,10.9088,10.9538,102400.0
2012-02-09 10:00:00,14.61,14.63,14.6,14.62,112000.0,10.9538,10.9688,10.9463,10.9613,112000.0
2012-02-09 10:30:00,14.62,14.63,14.58,14.6,79000.0,10.9613,10.9688,10.9313,10.9463,79000.0
2012-02-09 11:00:00,14.6,14.63,14.6,14.63,58000.0,10.9463,10.9688,10.9463,10.9688,58000.0
2012-02-09 11:30:00,14.63,14.63,14.58,14.63,53800.0,10.9688,10.9688,10.9313,10.9688,53800.0
2012-02-09 12:00:00,14.63,14.65,14.62,14.62,40200.0,10.9688,10.9838,10.9613,10.9613,40200.0
2012-02-09 12:30:00,14.62,14.65,14.62,14.64,49000.0,10.9613,10.9838,10.9613,10.9763,49000.0
2012-02-09 13:00:00,14.65,14.67,14.63,14.67,59400.0,10.9838,10.9988,10.9688,10.9988,59400.0
2012-02-09 13:30:00,14.67,14.69,14.66,14.69,80400.0,10.9988,11.0138,10.9913,11.0138,80400.0
2012-02-09 14:00:00,14.69,14.72,14.69,14.72,94800.0,11.0138,11.0363,11.0138,11.0363,94800.0
2012-02-09 14:30:00,14.72,14.72,14.7,14.7,96600.0,11.0363,11.0363,11.0213,11.0213,96600.0
2012-02-09 15:00:00,14.7,14.7,14.68,14.7,174200.0,11.0213,11.0213,11.0063,11.0213,174200.0
2012-02-09 15:30:00,14.7,14.71,14.68,14.7,305800.0,11.0213,11.0288,11.0063,11.0213,305800.0
2012-02-10 09:30:00,14.59,14.59,14.51,14.53,75000.0,10.9388,10.9388,10.8788,10.8938,75000.0
2012-02-10 10:00:00,14.53,14.58,14.51,14.52,127400.0,10.8938,10.9313,10.8788,10.8863,127400.0
2012-02-10 10:30:00,14.51,14.52,14.47,14.47,41400.0,10.8788,10.8863,10.8488,10.8488,41400.0
2012-02-10 11:00:00,14.47,14.51,14.46,14.49,48000.0,10.8488,10.8788,10.8413,10.8638,48000.0
2012-02-10 11:30:00,14.49,14.53,14.49,14.53,30000.0,10.8638,10.8938,10.8638,10.8938,30000.0
2012-02-10 12:00:00,14.53,14.54,14.5,14.51,28800.0,10.8938,10.9013,10.8713,10.8788,28800.0
2012-02-10 12:30:00,14.52,14.53,14.51,14.52,58200.0,10.8863,10.8938,10.8788,10.8863,58200.0
2012-02-10 13:00:00,14.52,14.53,14.51,14.51,35200.0,10.8863,10.8938,10.8788,10.8788,35200.0
2012-02-10 13:30:00,14.51,14.51,14.49,14.5,64800.0,10.8788,10.8788,10.8638,10.8713,64800.0
2012-02-10 14:00:00,14.5,14.51,14.49,14.49,53600.0,10.8713,10.8788,10.8638,10.8638,53600.0
2012-02-10 14:30:00,14.5,14.51,14.49,14.49,37200.0,10.8713,10.8788,10.8638,10.8638,37200.0
2012-02-10 15:00:00,14.49,14.49,14.47,14.49,58000.0,10.8638,10.8638,10.8488,10.8638,58000.0
2012-02-10 15:30:00,14.49,14.49,14.46,14.49,295400.0,10.8638,10.8638,10.8413,10.8638,295400.0
2012-02-13 09:30:00,14.53,14.59,14.53,14.55,107200.0,10.8938,10.9388,10.8938,10.9088,107200.0
2012-02-13 10:00:00,14.55,14.56,14.5,14.52,66800.0,10.9088,10.9163,10.8713,10.8863,66800.0
2012-02-13 10:30:00,14.52,14.53,14.5,14.53,55000.0,10.8863,10.8938,10.8713,10.8938,55000.0
2012-02-13 11:00:00,14.54,14.54,14.5,14.52,61000.0,10.9013,10.9013,10.8713,10.8863,61000.0
2012-02-13 11:30:00,14.52,14.53,14.51,14.51,47200.0,10.8863,10.8938,10.8788,10.8788,47200.0
2012-02-13 12:00:00,14.51,14.52,14.49,14.49,69600.0,10.8788,10.8863,10.8638,10.8638,69600.0
2012-02-13 12:30:00,14.49,14.49,14.47,14.47,45800.0,10.8638,10.8638,10.8488,10.8488,45800.0
2012-02-13 13:00:00,14.47,14.51,14.47,14.51,39800.0,10.8488,10.8788,10.8488,10.8788,39800.0
2012-02-13 13:30:00,14.51,14.51,14.49,14.49,33600.0,10.8788,10.8788,10.8638,10.8638,33600.0
2012-02-13 14:00:00,14.49,14.49,14.47,14.48,42000.0,10.8638,10.8638,10.8488,10.8563,42000.0
2012-02-13 14:30:00,14.48,14.48,14.47,14.48,17200.0,10.8563,10.8563,10.8488,10.8563,17200.0
2012-02-13 15:00:00,14.48,14.48,14.46,14.46,104400.0,10.8563,10.8563,10.8413,10.8413,104400.0
2012-02-13 15:30:00,14.47,14.47,14.42,14.43,322200.0,10.8488,10.8488,10.8114,10.8189,322200.0
2012-02-14 09:30:00,14.42,14.49,14.42,14.46,204400.0,10.8114,10.8638,10.8114,10.8413,204400.0
2012-02-14 10:00:00,14.46,14.47,14.45,14.46,100800.0,10.8413,10.8488,10.8338,10.8413,100800.0
2012-02-14 10:30:00,14.46,14.46,14.43,14.44,66400.0,10.8413,10.8413,10.8189,10.8264,66400.0
2012-02-14 11:00:00,14.44,14.47,14.44,14.47,45600.0,10.8264,10.8488,10.8264,10.8488,45600.0
2012-02-14 11:30:00,14.47,14.49,14.47,14.47,59000.0,10.8488,10.8638,10.8488,10.8488,59000.0
2012-02-14 12:00:00,14.48,14.48,14.47,14.47,65800.0,10.8563,10.8563,10.8488,10.8488,65800.0
2012-02-14 12:30:00,14.47,14.47,14.45,14.45,72000.0,10.8488,10.8488,10.8338,10.8338,72000.0
2012-02-14 13:00:00,14.45,14.45,14.41,14.41,112800.0,10.8338,10.8338,10.8039,10.8039,112800.0
2012-02-14 13:30:00,14.42,14.43,14.41,14.43,86800.0,10.8114,10.8189,10.8039,10.8189,86800.0
2012-02-14 14:00:00,14.43,14.45,14.43,14.44,77000.0,10.8189,10.8338,10.8189,10.8264,77000.0
2012-02-14 14:30:00,14.44,14.44,14.43,14.43,84200.0,10.8264,10.8264,10.8189,10.8189,84200.0
2012-02-14 15:00:00,14.43,14.43,14.4,14.41,173800.0,10.8189,10.8189,10.7964,10.8039,173800.0
2012-02-14 15:30:00,14.4,14.49,14.4,14.46,446000.0,10.7964,10.8638,10.7964,10.8413,446000.0
2012-02-15 09:30:00,14.53,14.55,14.48,14.52,126200.0,10.8938,10.9088,10.8563,10.8863,126200.0
2012-02-15 10:00:00,14.52,14.56,14.51,14.56,116200.0,10.8863,10.9163,10.8788,10.9163,116200.0
2012-02-15 10:30:00,14.56,14.56,14.53,14.53,72000.0,10.9163,10.9163,10.8938,10.8938,72000.0
2012-02-15 11:00:00,14.53,14.55,14.52,14.55,68800.0,10.8938,10.9088,10.8863,10.9088,68800.0
2012-02-15 11:30:00,14.55,14.58,14.55,14.57,49800.0,10.9088,10.9313,10.9088,10.9238,49800.0
2012-02-15 12:00:00,14.57,14.58,14.55,14.55,83800.0,10.9238,10.9313,10.9088,10.9088,83800.0
2012-02-15 12:30:00,14.55,14.55,14.51,14.52,84200.0,10.9088,10.9088,10.8788,10.8863,84200.0
2012-02-15 13:00:00,14.52,14.52,14.49,14.49,46000.0,10.8863,10.8863,10.8638,10.8638,46000.0
2012-02-15 13:30:00,14.49,14.51,14.49,14.51,49000.0,10.8638,10.8788,10.8638,10.8788,49000.0
2012-02-15 14:00:00,14.51,14.52,14.47,14.5,88800.0,10.8788,10.8863,10.8488,10.8713,88800.0
2012-02-15 14:30:00,14.5,14.5,14.46,14.47,92800.0,10.8713,10.8713,10.8413,10.8488,92800.0
2012-02-15 15:00:00,14.47,14.47,14.45,14.45,137200.0,10.8488,10.8488,10.8338,10.8338,137200.0
2012-02-15 15:30:00,14.45,14.51,14.45,14.48,567000.0,10.8338,10.8788,10.8338,10.8563,567000.0
2012-02-16 09:30:00,14.47,14.54,14.44,14.47,109600.0,10.8488,10.9013,10.8264,10.8488,109600.0
2012-02-16 10:00:00,14.46,14.53,14.45,14.53,140200.0,10.8413,10.8938,10.8338,10.8938,140200.0
2012-02-16 10:30:00,14.53,14.59,14.53,14.59,66000.0,10.8938,10.9388,10.8938,10.9388,66000.0
2012-02-16 11:00:00,14.59,14.61,14.58,14.58,60200.0,10.9388,10.9538,10.9313,10.9313,60200.0
2012-02-16 11:30:00,14.58,14.61,14.56,14.56,121600.0,10.9313,10.9538,10.9163,10.9163,121600.0
2012-02-16 12:00:00,14.57,14.59,14.56,14.58,54800.0,10.9238,10.9388,10.9163,10.9313,54800.0
2012-02-16 12:30:00,14.58,14.58,14.55,14.56,58800.0,10.9313,10.9313,10.9088,10.9163,58800.0
2012-02-16 13:00:00,14.56,14.59,14.56,14.57,38000.0,10.9163,10.9388,10.9163,10.9238,38000.0
2012-02-16 13:30:00,14.56,14.58,14.56,14.57,61400.0,10.9163,10.9313,10.9163,10.9238,61400.0
2012-02-16 14:00:00,14.57,14.6,14.56,14.6,62000.0,10.9238,10.9463,10.9163,10.9463,62000.0
2012-02-16 14:30:00,14.6,14.62,14.6,14.61,72000.0,10.9463,10.9613,10.9463,10.9538,72000.0
2012-02-16 15:00:00,14.61,14.62,14.59,14.6,58000.0,10.9538,10.9613,10.9388,10.9463,58000.0
2012-02-16 15:30:00,14.59,14.6,14.56,14.57,267200.0,10.9388,10.9463,10.9163,10.9238,267200.0
2012-02-17 09:30:00,14.62,14.63,14.56,14.56,262400.0,10.9613,10.9688,10.9163,10.9163,262400.0
2012-02-17 10:00:00,14.55,14.65,14.55,14.64,80400.0,10.9088,10.9838,10.9088,10.9763,80400.0
2012-02-17 10:30:00,14.65,14.68,14.64,14.68,78600.0,10.9838,11.0063,10.9763,11.0063,78600.0
2012-02-17 11:00:00,14.67,14.68,14.67,14.68,59800.0,10.9988,11.0063,10.9988,11.0063,59800.0
2012-02-17 11:30:00,14.68,14.69,14.65,14.65,36800.0,11.0063,11.0138,10.9838,10.9838,36800.0
2012-02-17 12:00:00,14.65,14.65,14.63,14.63,34000.0,10.9838,10.9838,10.9688,10.9688,34000.0
2012-02-17 12:30:00,14.63,14.65,14.63,14.64,20200.0,10.9688,10.9838,10.9688,10.9763,20200.0
2012-02-17 13:00:00,14.65,14.65,14.63,14.64,59600.0,10.9838,10.9838,10.9688,10.9763,59600.0
2012-02-17 13:30:00,14.64,14.65,14.63,14.65,34200.0,10.9763,10.9838,10.9688,10.9838,34200.0
2012-02-17 14:00:00,14.65,14.65,14.6,14.6,82200.0,10.9838,10.9838,10.9463,10.9463,82200.0
2012-02-17 14:30:00,14.6,14.6,14.56,14.56,111200.0,10.9463,10.9463,10.9163,10.9163,111200.0
2012-02-17 15:00:00,14.56,14.61,14.56,14.61,139600.0,10.9163,10.9538,10.9163,10.9538,139600.0
2012-02-17 15:30:00,14.61,14.63,14.58,14.59,370400.0,10.9538,10.9688,10.9313,10.9388,370400.0
2012-02-21 09:30:00,14.59,14.59,14.49,14.51,122200.0,10.9388,10.9388,10.8638,10.8788,122200.0
2012-02-21 10:00:00,14.51,14.55,14.48,14.55,69400.0,10.8788,10.9088,10.8563,10.9088,69400.0
2012-02-21 10:30:00,14.55,14.57,14.55,14.57,33200.0,10.9088,10.9238,10.9088,10.9238,33200.0
2012-02-21 11:00:00,14.57,14.59,14.56,14.57,119400.0,10.9238,10.9388,10.9163,10.9238,119400.0
2012-02-21 11:30:00,14.58,14.58,14.55,14.55,43200.0,10.9313,10.9313,10.9088,10.9088,43200.0
2012-02-21 12:00:00,14.55,14.57,14.55,14.57,34000.0,10.9088,10.9238,10.9088,10.9238,34000.0
2012-02-21 12:30:00,14.57,14.6,14.57,14.59,49800.0,10.9238,10.9463,10.9238,10.9388,49800.0
2012-02-21 13:00:00,14.59,14.6,14.59,14.6,52800.0,10.9388,10.9463,10.9388,10.9463,52800.0
2012-02-21 13:30:00,14.6,14.6,14.6,14.6,46800.0,10.9463,10.9463,10.9463,10.9463,46800.0
2012-02-21 14:00:00,14.6,14.6,14.54,14.55,81200.0,10.9463,10.9463,10.9013,10.9088,81200.0
2012-02-21 14:30:00,14.55,14.55,14.52,14.53,99600.0,10.9088,10.9088,10.8863,10.8938,99600.0
2012-02-21 15:00:00,14.52,14.53,14.5,14.53,186000.0,10.8863,10.8938,10.8713,10.8938,186000.0
2012-02-21 15:30:00,14.53,14.58,14.53,14.58,358400.0,10.8938,10.9313,10.8938,10.9313,358400.0
2012-02-22 09:30:00,14.54,14.56,14.51,14.54,73600.0,10.9013,10.9163,10.8788,10.9013,73600.0
2012-02-22 10:00:00,14.53,14.57,14.51,14.54,88800.0,10.8938,10.9238,10.8788,10.9013,88800.0
2012-02-22 10:30:00,14.54,14.56,14.52,14.53,113000.0,10.9013,10.9163,10.8863,10.8938,113000.0
2012-02-22 11:00:00,14.53,14.54,14.5,14.51,51000.0,10.8938,10.9013,10.8713,10.8788,51000.0
2012-02-22 11:30:00,14.52,14.52,14.48,14.49,63600.0,10.8863,10.8863,10.8563,10.8638,63600.0
2012-02-22 12:00:00,14.49,14.49,14.46,14.47,62000.0,10.8638,10.8638,10.8413,10.8488,62000.0
2012-02-22 12:30:00,14.47,14.47,14.45,14.47,88800.0,10.8488,10.8488,10.8338,10.8488,88800.0
2012-02-22 13:00:00,14.47,14.55,14.47,14.54,80600.0,10.8488,10.9088,10.8488,10.9013,80600.0
2012-02-22 13:30:00,14.54,14.55,14.52,14.52,61200.0,10.9013,10.9088,10.8863,10.8863,61200.0
2012-02-22 14:00:00,14.52,14.55,14.52,14.55,70400.0,10.8863,10.9088,10.8863,10.9088,70400.0
2012-02-22 14:30:00,14.54,14.55,14.48,14.48,94600.0,10.9013,10.9088,10.8563,10.8563,94600.0
2012-02-22 15:00:00,14.49,14.51,14.47,14.49,149200.0,10.8638,10.8788,10.8488,10.8638,149200.0
2012-02-22 15:30:00,14.49,14.53,14.49,14.51,333000.0,10.8638,10.8938,10.8638,10.8788,333000.0
2012-02-23 09:30:00,14.4,14.51,14.35,14.38,166600.0,10.7964,10.8788,10.7589,10.7814,166600.0
2012-02-23 10:00:00,14.38,14.4,14.18,14.29,292000.0,10.7814,10.7964,10.6314,10.7139,292000.0
2012-02-23 10:30:00,14.29,14.31,14.25,14.31,102000.0,10.7139,10.7289,10.6839,10.7289,102000.0
2012-02-23 11:00:00,14.31,14.31,14.23,14.24,126400.0,10.7289,10.7289,10.6689,10.6764,126400.0
2012-02-23 11:30:00,14.24,14.26,14.21,14.22,95400.0,10.6764,10.6914,10.6539,10.6614,95400.0
2012-02-23 12:00:00,14.23,14.24,14.21,14.22,75400.0,10.6689,10.6764,10.6539,10.6614,75400.0
2012-02-23 12:30:00,14.22,14.24,14.22,14.22,72200.0,10.6614,10.6764,10.6614,10.6614,72200.0
2012-02-23 13:00:00,14.22,14.23,14.19,14.2,72000.0,10.6614,10.6689,10.6389,10.6464,72000.0
2012-02-23 13:30:00,14.2,14.2,14.17,14.18,79000.0,10.6464,10.6464,10.6239,10.6314,79000.0
2012-02-23 14:00:00,14.18,14.19,14.15,14.17,93400.0,10.6314,10.6389,10.6089,10.6239,93400.0
2012-02-23 14:30:00,14.17,14.19,14.13,14.15,99800.0,10.6239,10.6389,10.5939,10.6089,99800.0
2012-02-23 15:00:00,14.15,14.18,14.15,14.18,129800.0,10.6089,10.6314,10.6089,10.6314,129800.0
2012-02-23 15:30:00,14.19,14.22,14.15,14.2,506400.0,10.6389,10.6614,10.6089,10.6464,506400.0
2012-02-24 09:30:00,14.24,14.38,14.2,14.36,272200.0,10.6764,10.7814,10.6464,10.7664,272200.0
2012-02-24 10:00:00,14.36,14.36,14.35,14.35,183200.0,10.7664,10.7664,10.7589,10.7589,183200.0
2012-02-24 10:30:00,14.35,14.36,14.29,14.32,205200.0,10.7589,10.7664,10.7139,10.7364,205200.0
2012-02-24 11:00:00,14.32,14.32,14.28,14.3,73000.0,10.7364,10.7364,10.7064,10.7214,73000.0
2012-02-24 11:30:00,14.3,14.31,14.29,14.3,116400.0,10.7214,10.7289,10.7139,10.7214,116400.0
2012-02-24 12:00:00,14.3,14.31,14.3,14.31,101600.0,10.7214,10.7289,10.7214,10.7289,101600.0
2012-02-24 12:30:00,14.31,14.31,14.3,14.31,76800.0,10.7289,10.7289,10.7214,10.7289,76800.0
2012-02-24 13:00:00,14.3,14.31,14.3,14.3,123600.0,10.7214,10.7289,10.7214,10.7214,123600.0
2012-02-24 13:30:00,14.3,14.31,14.29,14.3,86600.0,10.7214,10.7289,10.7139,10.7214,86600.0
2012-02-24 14:00:00,14.31,14.31,14.26,14.27,99200.0,10.7289,10.7289,10.6914,10.6989,99200.0
2012-02-24 14:30:00,14.26,14.31,14.25,14.31,184000.0,10.6914,10.7289,10.6839,10.7289,184000.0
2012-02-24 15:00:00,14.31,14.33,14.3,14.33,149000.0,10.7289,10.7439,10.7214,10.7439,149000.0
2012-02-24 15:30:00,14.33,14.38,14.32,14.38,507000.0,10.7439,10.7814,10.7364,10.7814,507000.0
2012-02-27 09:30:00,14.37,14.37,14.31,14.31,150200.0,10.7739,10.7739,10.7289,10.7289,150200.0
2012-02-27 10:00:00,14.31,14.38,14.31,14.38,112400.0,10.7289,10.7814,10.7289,10.7814,112400.0
2012-02-27 10:30:00,14.38,14.42,14.38,14.41,83400.0,10.7814,10.8114,10.7814,10.8039,83400.0
2012-02-27 11:00:00,14.41,14.41,14.37,14.39,72200.0,10.8039,10.8039,10.7739,10.7889,72200.0
2012-02-27 11:30:00,14.39,14.4,14.37,14.39,46600.0,10.7889,10.7964,10.7739,10.7889,46600.0
2012-02-27 12:00:00,14.39,14.4,14.36,14.37,47800.0,10.7889,10.7964,10.7664,10.7739,47800.0
2012-02-27 12:30:00,14.37,14.38,14.35,14.36,60200.0,10.7739,10.7814,10.7589,10.7664,60200.0
2012-02-27 13:00:00,14.36,14.37,14.35,14.37,25800.0,10.7664,10.7739,10.7589,10.7739,25800.0
2012-02-27 13:30:00,14.37,14.37,14.32,14.33,67400.0,10.7739,10.7739,10.7364,10.7439,67400.0
2012-02-27 14:00:00,14.33,14.35,14.33,14.34,53400.0,10.7439,10.7589,10.7439,10.7514,53400.0
2012-02-27 14:30:00,14.34,14.36,14.33,14.34,63800.0,10.7514,10.7664,10.7439,10.7514,63800.0
2012-02-27 15:00:00,14.34,14.37,14.34,14.37,101000.0,10.7514,10.7739,10.7514,10.7739,101000.0
2012-02-27 15:30:00,14.37,14.38,14.31,14.33,491400.0,10.7739,10.7814,10.7289,10.7439,491400.0
2012-02-28 09:30:00,14.34,14.4,14.31,14.34,75400.0,10.7514,10.7964,10.7289,10.7514,75400.0
2012-02-28 10:00:00,14.34,14.36,14.31,14.35,62600.0,10.7514,10.7664,10.7289,10.7589,62600.0
2012-02-28 10:30:00,14.35,14.37,14.31,14.32,67200.0,10.7589,10.7739,10.7289,10.7364,67200.0
2012-02-28 11:00:00,14.31,14.31,14.29,14.29,44400.0,10.7289,10.7289,10.7139,10.7139,44400.0
2012-02-28 11:30:00,14.3,14.31,14.3,14.3,41000.0,10.7214,10.7289,10.7214,10.7214,41000.0
2012-02-28 12:00:00,14.3,14.3,14.28,14.28,27600.0,10.7214,10.7214,10.7064,10.7064,27600.0
2012-02-28 12:30:00,14.28,14.29,14.26,14.27,40200.0,10.7064,10.7139,10.6914,10.6989,40200.0
2012-02-28 13:00:00,14.27,14.29,14.27,14.27,36400.0,10.6989,10.7139,10.6989,10.6989,36400.0
2012-02-28 13:30:00,14.26,14.27,14.24,14.24,101200.0,10.6914,10.6989,10.6764,10.6764,101200.0
2012-02-28 14:00:00,14.24,14.24,14.24,14.24,44400.0,10.6764,10.6764,10.6764,10.6764,44400.0
2012-02-28 14:30:00,14.24,14.26,14.23,14.23,69000.0,10.6764,10.6914,10.6689,10.6689,69000.0
2012-02-28 15:00:00,14.23,14.26,14.23,14.25,86000.0,10.6689,10.6914,10.6689,10.6839,86000.0
2012-02-28 15:30:00,14.26,14.26,14.24,14.24,232400.0,10.6914,10.6914,10.6764,10.6764,232400.0
2012-02-29 09:30:00,14.24,14.4,14.19,14.39,158000.0,10.6764,10.7964,10.6389,10.7889,158000.0
2012-02-29 10:00:00,14.38,14.4,14.3,14.31,125200.0,10.7814,10.7964,10.7214,10.7289,125200.0
2012-02-29 10:30:00,14.31,14.33,14.27,14.29,81000.0,10.7289,10.7439,10.6989,10.7139,81000.0
2012-02-29 11:00:00,14.29,14.33,14.27,14.28,190600.0,10.7139,10.7439,10.6989,10.7064,190600.0
2012-02-29 11:30:00,14.28,14.31,14.27,14.3,60000.0,10.7064,10.7289,10.6989,10.7214,60000.0
2012-02-29 12:00:00,14.3,14.3,14.28,14.29,50400.0,10.7214,10.7214,10.7064,10.7139,50400.0
2012-02-29 12:30:00,14.29,14.29,14.26,14.27,62800.0,10.7139,10.7139,10.6914,10.6989,62800.0
2012-02-29 13:00:00,14.27,14.29,14.25,14.25,80200.0,10.6989,10.7139,10.6839,10.6839,80200.0
2012-02-29 13:30:00,14.25,14.27,14.24,14.27,74600.0,10.6839,10.6989,10.6764,10.6989,74600.0
2012-02-29 14:00:00,14.27,14.31,14.26,14.29,78400.0,10.6989,10.7289,10.6914,10.7139,78400.0
2012-02-29 14:30:00,14.29,14.31,14.24,14.29,116600.0,10.7139,10.7289,10.6764,10.7139,116600.0
2012-02-29 15:00:00,14.29,14.29,14.26,14.27,90600.0,10.7139,10.7139,10.6914,10.6989,90600.0
2012-02-29 15:30:00,14.27,14.27,14.23,14.24,386400.0,10.6989,10.6989,10.6689,10.6764,386400.0
2012-03-01 09:30:00,14.24,14.25,14.13,14.24,136600.0,10.6764,10.6839,10.5939,10.6764,136600.0
2012-03-01 10:00:00,14.24,14.25,14.18,14.2,140400.0,10.6764,10.6839,10.6314,10.6464,140400.0
2012-03-01 10:30:00,14.2,14.22,14.19,14.22,86600.0,10.6464,10.6614,10.6389,10.6614,86600.0
2012-03-01 11:00:00,14.22,14.22,14.18,14.18,96800.0,10.6614,10.6614,10.6314,10.6314,96800.0
2012-03-01 11:30:00,14.18,14.18,14.15,14.15,75200.0,10.6314,10.6314,10.6089,10.6089,75200.0
2012-03-01 12:00:00,14.15,14.21,14.15,14.19,103200.0,10.6089,10.6539,10.6089,10.6389,103200.0
2012-03-01 12:30:00,14.19,14.21,14.18,14.2,94800.0,10.6389,10.6539,10.6314,10.6464,94800.0
2012-03-01 13:00:00,14.21,14.21,14.19,14.2,110600.0,10.6539,10.6539,10.6389,10.6464,110600.0
2012-03-01 13:30:00,14.2,14.2,14.17,14.17,171600.0,10.6464,10.6464,10.6239,10.6239,171600.0
2012-03-01 14:00:00,14.17,14.19,14.14,14.16,169200.0,10.6239,10.6389,10.6014,10.6164,169200.0
2012-03-01 14:30:00,14.17,14.18,14.15,14.15,114400.0,10.6239,10.6314,10.6089,10.6089,114400.0
2012-03-01 15:00:00,14.16,14.17,14.13,14.15,187800.0,10.6164,10.6239,10.5939,10.6089,187800.0
2012-03-01 15:30:00,14.15,14.18,14.13,14.18,306400.0,10.6089,10.6314,10.5939,10.6314,306400.0
2012-03-02 09:30:00,14.2,14.24,14.14,14.15,170600.0,10.6464,10.6764,10.6014,10.6089,170600.0
2012-03-02 10:00:00,14.15,14.25,14.15,14.22,68800.0,10.6089,10.6839,10.6089,10.6614,68800.0
2012-03-02 10:30:00,14.22,14.24,14.22,14.23,80200.0,10.6614,10.6764,10.6614,10.6689,80200.0
2012-03-02 11:00:00,14.23,14.23,14.17,14.18,57800.0,10.6689,10.6689,10.6239,10.6314,57800.0
2012-03-02 11:30:00,14.18,14.2,14.17,14.2,66600.0,10.6314,10.6464,10.6239,10.6464,66600.0
2012-03-02 12:00:00,14.2,14.21,14.2,14.21,30400.0,10.6464,10.6539,10.6464,10.6539,30400.0
2012-03-02 12:30:00,14.21,14.24,14.21,14.21,54600.0,10.6539,10.6764,10.6539,10.6539,54600.0
2012-03-02 13:00:00,14.21,14.22,14.17,14.18,38400.0,10.6539,10.6614,10.6239,10.6314,38400.0
2012-03-02 13:30:00,14.18,14.22,14.18,14.22,44600.0,10.6314,10.6614,10.6314,10.6614,44600.0
2012-03-02 14:00:00,14.22,14.22,14.2,14.22,56200.0,10.6614,10.6614,10.6464,10.6614,56200.0
2012-03-02 14:30:00,14.22,14.24,14.21,14.24,72000.0,10.6614,10.6764,10.6539,10.6764,72000.0
2012-03-02 15:00:00,14.24,14.25,14.24,14.25,93400.0,10.6764,10.6839,10.6764,10.6839,93400.0
2012-03-02 15:30:00,14.24,14.25,14.2,14.2,310600.0,10.6764,10.6839,10.6464,10.6464,310600.0
2012-03-05 09:30:00,14.18,14.25,14.18,14.24,90200.0,10.6314,10.6839,10.6314,10.6764,90200.0
2012-03-05 10:00:00,14.25,14.27,14.2,14.21,55600.0,10.6839,10.6989,10.6464,10.6539,55600.0
2012-03-05 10:30:00,14.21,14.24,14.21,14.22,69200.0,10.6539,10.6764,10.6539,10.6614,69200.0
2012-03-05 11:00:00,14.22,14.23,14.21,14.23,50400.0,10.6614,10.6689,10.6539,10.6689,50400.0
2012-03-05 11:30:00,14.23,14.25,14.22,14.24,44000.0,10.6689,10.6839,10.6614,10.6764,44000.0
2012-03-05 12:00:00,14.24,14.25,14.22,14.22,82200.0,10.6764,10.6839,10.6614,10.6614,82200.0
2012-03-05 12:30:00,14.22,14.22,14.21,14.22,39200.0,10.6614,10.6614,10.6539,10.6614,39200.0
2012-03-05 13:00:00,14.22,14.25,14.22,14.24,29600.0,10.6614,10.6839,10.6614,10.6764,29600.0
2012-03-05 13:30:00,14.25,14.26,14.24,14.24,28400.0,10.6839,10.6914,10.6764,10.6764,28400.0
2012-03-05 14:00:00,14.24,14.26,14.24,14.25,36200.0,10.6764,10.6914,10.6764,10.6839,36200.0
2012-03-05 14:30:00,14.25,14.26,14.24,14.25,76200.0,10.6839,10.6914,10.6764,10.6839,76200.0
2012-03-05 15:00:00,14.25,14.26,14.22,14.23,80800.0,10.6839,10.6914,10.6614,10.6689,80800.0
2012-03-05 15:30:00,14.22,14.26,14.22,14.24,328800.0,10.6614,10.6914,10.6614,10.6764,328800.0
2012-03-06 09:30:00,14.21,14.28,14.16,14.21,161200.0,10.6539,10.7064,10.6164,10.6539,161200.0
2012-03-06 10:00:00,14.21,14.23,14.2,14.22,53800.0,10.6539,10.6689,10.6464,10.6614,53800.0
2012-03-06 10:30:00,14.22,14.24,14.21,14.22,82000.0,10.6614,10.6764,10.6539,10.6614,82000.0
2012-03-06 11:00:00,14.22,14.24,14.2,14.21,71400.0,10.6614,10.6764,10.6464,10.6539,71400.0
2012-03-06 11:30:00,14.2,14.2,14.17,14.19,59600.0,10.6464,10.6464,10.6239,10.6389,59600.0
2012-03-06 12:00:00,14.19,14.19,14.13,14.13,45400.0,10.6389,10.6389,10.5939,10.5939,45400.0
2012-03-06 12:30:00,14.13,14.16,14.13,14.15,59600.0,10.5939,10.6164,10.5939,10.6089,59600.0
2012-03-06 13:00:00,14.15,14.15,14.13,14.15,65000.0,10.6089,10.6089,10.5939,10.6089,65000.0
2012-03-06 13:30:00,14.14,14.16,14.13,14.14,51400.0,10.6014,10.6164,10.5939,10.6014,51400.0
2012-03-06 14:00:00,14.14,14.15,14.1,14.1,69400.0,10.6014,10.6089,10.5714,10.5714,69400.0
2012-03-06 14:30:00,14.1,14.12,14.09,14.12,169600.0,10.5714,10.5864,10.5639,10.5864,169600.0
2012-03-06 15:00:00,14.11,14.12,14.11,14.12,101400.0,10.5789,10.5864,10.5789,10.5864,101400.0
2012-03-06 15:30:00,14.12,14.15,14.11,14.13,264200.0,10.5864,10.6089,10.5789,10.5939,264200.0
2012-03-07 09:30:00,14.14,14.17,14.1,14.12,50400.0,10.6014,10.6239,10.5714,10.5864,50400.0
2012-03-07 10:00:00,14.12,14.12,14.09,14.12,37800.0,10.5864,10.5864,10.5639,10.5864,37800.0
2012-03-07 10:30:00,14.12,14.17,14.12,14.15,47400.0,10.5864,10.6239,10.5864,10.6089,47400.0
2012-03-07 11:00:00,14.15,14.19,14.15,14.18,43600.0,10.6089,10.6389,10.6089,10.6314,43600.0
2012-03-07 11:30:00,14.17,14.19,14.17,14.19,65800.0,10.6239,10.6389,10.6239,10.6389,65800.0
2012-03-07 12:00:00,14.19,14.19,14.17,14.18,59600.0,10.6389,10.6389,10.6239,10.6314,59600.0
2012-03-07 12:30:00,14.18,14.18,14.17,14.17,56200.0,10.6314,10.6314,10.6239,10.6239,56200.0
2012-03-07 13:00:00,14.17,14.18,14.15,14.18,85000.0,10.6239,10.6314,10.6089,10.6314,85000.0
2012-03-07 13:30:00,14.18,14.19,14.17,14.19,66200.0,10.6314,10.6389,10.6239,10.6389,66200.0
2012-03-07 14:00:00,14.19,14.2,14.17,14.19,87000.0,10.6389,10.6464,10.6239,10.6389,87000.0
2012-03-07 14:30:00,14.19,14.2,14.16,14.2,183400.0,10.6389,10.6464,10.6164,10.6464,183400.0
2012-03-07 15:00:00,14.2,14.24,14.2,14.24,119200.0,10.6464,10.6764,10.6464,10.6764,119200.0
2012-03-07 15:30:00,14.24,14.26,14.23,14.24,166600.0,10.6764,10.6914,10.6689,10.6764,166600.0
2012-03-08 09:30:00,14.29,14.34,14.22,14.24,176400.0,10.7139,10.7514,10.6614,10.6764,176400.0
2012-03-08 10:00:00,14.24,14.26,14.22,14.22,35000.0,10.6764,10.6914,10.6614,10.6614,35000.0
2012-03-08 10:30:00,14.22,14.26,14.22,14.26,47000.0,10.6614,10.6914,10.6614,10.6914,47000.0
2012-03-08 11:00:00,14.26,14.27,14.24,14.25,72800.0,10.6914,10.6989,10.6764,10.6839,72800.0
2012-03-08 11:30:00,14.25,14.27,14.25,14.26,51400.0,10.6839,10.6989,10.6839,10.6914,51400.0
2012-03-08 12:00:00,14.26,14.28,14.26,14.27,112600.0,10.6914,10.7064,10.6914,10.6989,112600.0
2012-03-08 12:30:00,14.27,14.27,14.24,14.25,26400.0,10.6989,10.6989,10.6764,10.6839,26400.0
2012-03-08 13:00:00,14.24,14.26,14.24,14.26,39000.0,10.6764,10.6914,10.6764,10.6914,39000.0
2012-03-08 13:30:00,14.26,14.26,14.24,14.24,41800.0,10.6914,10.6914,10.6764,10.6764,41800.0
2012-03-08 14:00:00,14.24,14.26,14.23,14.24,91600.0,10.6764,10.6914,10.6689,10.6764,91600.0
2012-03-08 14:30:00,14.24,14.28,14.24,14.28,118200.0,10.6764,10.7064,10.6764,10.7064,118200.0
2012-03-08 15:00:00,14.27,14.3,14.27,14.29,76000.0,10.6989,10.7214,10.6989,10.7139,76000.0
2012-03-08 15:30:00,14.29,14.3,14.27,14.27,204400.0,10.7139,10.7214,10.6989,10.6989,204400.0
2012-03-09 09:30:00,14.28,14.29,14.22,14.24,57800.0,10.7064,10.7139,10.6614,10.6764,57800.0
2012-03-09 10:00:00,14.24,14.34,14.24,14.33,53800.0,10.6764,10.7514,10.6764,10.7439,53800.0
2012-03-09 10:30:00,14.34,14.35,14.32,14.33,68200.0,10.7514,10.7589,10.7364,10.7439,68200.0
2012-03-09 11:00:00,14.33,14.34,14.33,14.33,37200.0,10.7439,10.7514,10.7439,10.7439,37200.0
2012-03-09 11:30:00,14.33,14.36,14.31,14.36,41600.0,10.7439,10.7664,10.7289,10.7664,41600.0
2012-03-09 12:00:00,14.36,14.38,14.35,14.38,46200.0,10.7664,10.7814,10.7589,10.7814,46200.0
2012-03-09 12:30:00,14.37,14.38,14.37,14.38,25600.0,10.7739,10.7814,10.7739,10.7814,25600.0
2012-03-09 13:00:00,14.38,14.38,14.37,14.38,21200.0,10.7814,10.7814,10.7739,10.7814,21200.0
2012-03-09 13:30:00,14.37,14.38,14.36,14.37,33400.0,10.7739,10.7814,10.7664,10.7739,33400.0
2012-03-09 14:00:00,14.37,14.38,14.37,14.37,46400.0,10.7739,10.7814,10.7739,10.7739,46400.0
2012-03-09 14:30:00,14.38,14.38,14.36,14.37,65000.0,10.7814,10.7814,10.7664,10.7739,65000.0
2012-03-09 15:00:00,14.37,14.38,14.37,14.38,49000.0,10.7739,10.7814,10.7739,10.7814,49000.0
2012-03-09 15:30:00,14.38,14.38,14.35,14.37,153200.0,10.7814,10.7814,10.7589,10.7739,153200.0
2012-03-12 09:30:00,14.37,14.41,14.35,14.39,61400.0,10.7739,10.8039,10.7589,10.7889,61400.0
2012-03-12 10:00:00,14.39,14.39,14.36,14.37,41000.0,10.7889,10.7889,10.7664,10.7739,41000.0
2012-03-12 10:30:00,14.37,14.4,14.36,14.38,55200.0,10.7739,10.7964,10.7664,10.7814,55200.0
2012-03-12 11:00:00,14.38,14.4,14.38,14.4,51600.0,10.7814,10.7964,10.7814,10.7964,51600.0
2012-03-12 11:30:00,14.4,14.43,14.4,14.4,56400.0,10.7964,10.8189,10.7964,10.7964,56400.0
2012-03-12 12:00:00,14.41,14.43,14.4,14.41,37000.0,10.8039,10.8189,10.7964,10.8039,37000.0
2012-03-12 12:30:00,14.41,14.41,14.38,14.4,36800.0,10.8039,10.8039,10.7814,10.7964,36800.0
2012-03-12 13:00:00,14.4,14.4,14.38,14.39,30600.0,10.7964,10.7964,10.7814,10.7889,30600.0
2012-03-12 13:30:00,14.38,14.43,14.38,14.42,41000.0,10.7814,10.8189,10.7814,10.8114,41000.0
2012-03-12 14:00:00,14.42,14.42,14.41,14.42,25400.0,10.8114,10.8114,10.8039,10.8114,25400.0
2012-03-12 14:30:00,14.41,14.42,14.4,14.41,42600.0,10.8039,10.8114,10.7964,10.8039,42600.0
2012-03-12 15:00:00,14.41,14.41,14.39,14.4,66600.0,10.8039,10.8039,10.7889,10.7964,66600.0
2012-03-12 15:30:00,14.4,14.4,14.36,14.37,281800.0,10.7964,10.7964,10.7664,10.7739,281800.0
2012-03-13 09:30:00,14.42,14.42,14.38,14.41,47200.0,10.8114,10.8114,10.7814,10.8039,47200.0
2012-03-13 10:00:00,14.41,14.41,14.38,14.39,82200.0,10.8039,10.8039,10.7814,10.7889,82200.0
2012-03-13 10:30:00,14.39,14.4,14.38,14.39,40000.0,10.7889,10.7964,10.7814,10.7889,40000.0
2012-03-13 11:00:00,14.39,14.41,14.38,14.4,34400.0,10.7889,10.8039,10.7814,10.7964,34400.0
2012-03-13 11:30:00,14.41,14.42,14.4,14.41,29400.0,10.8039,10.8114,10.7964,10.8039,29400.0
2012-03-13 12:00:00,14.41,14.42,14.39,14.4,28600.0,10.8039,10.8114,10.7889,10.7964,28600.0
2012-03-13 12:30:00,14.4,14.42,14.39,14.41,21400.0,10.7964,10.8114,10.7889,10.8039,21400.0
2012-03-13 13:00:00,14.42,14.43,14.41,14.42,35000.0,10.8114,10.8189,10.8039,10.8114,35000.0
2012-03-13 13:30:00,14.43,14.43,14.41,14.42,56400.0,10.8189,10.8189,10.8039,10.8114,56400.0
2012-03-13 14:00:00,14.42,14.45,14.42,14.43,53400.0,10.8114,10.8338,10.8114,10.8189,53400.0
2012-03-13 14:30:00,14.43,14.45,14.42,14.43,48200.0,10.8189,10.8338,10.8114,10.8189,48200.0
2012-03-13 15:00:00,14.43,14.49,14.43,14.46,149600.0,10.8189,10.8638,10.8189,10.8413,149600.0
2012-03-13 15:30:00,14.46,14.52,14.46,14.51,363800.0,10.8413,10.8863,10.8413,10.8788,363800.0
2012-03-14 09:30:00,14.49,14.53,14.4,14.42,150800.0,10.8638,10.8938,10.7964,10.8114,150800.0
2012-03-14 10:00:00,14.42,14.45,14.4,14.41,80200.0,10.8114,10.8338,10.7964,10.8039,80200.0
2012-03-14 10:30:00,14.4,14.42,14.4,14.4,42400.0,10.7964,10.8114,10.7964,10.7964,42400.0
2012-03-14 11:00:00,14.4,14.41,14.37,14.38,63800.0,10.7964,10.8039,10.7739,10.7814,63800.0
2012-03-14 11:30:00,14.38,14.38,14.37,14.38,55800.0,10.7814,10.7814,10.7739,10.7814,55800.0
2012-03-14 12:00:00,14.38,14.38,14.34,14.37,69200.0,10.7814,10.7814,10.7514,10.7739,69200.0
2012-03-14 12:30:00,14.37,14.38,14.33,14.33,126800.0,10.7739,10.7814,10.7439,10.7439,126800.0
2012-03-14 13:00:00,14.33,14.34,14.31,14.31,91200.0,10.7439,10.7514,10.7289,10.7289,91200.0
2012-03-14 13:30:00,14.31,14.31,14.27,14.29,141400.0,10.7289,10.7289,10.6989,10.7139,141400.0
2012-03-14 14:00:00,14.29,14.31,14.29,14.3,91800.0,10.7139,10.7289,10.7139,10.7214,91800.0
2012-03-14 14:30:00,14.3,14.32,14.29,14.31,63800.0,10.7214,10.7364,10.7139,10.7289,63800.0
2012-03-14 15:00:00,14.32,14.32,14.29,14.31,128800.0,10.7364,10.7364,10.7139,10.7289,128800.0
2012-03-14 15:30:00,14.31,14.34,14.31,14.32,183800.0,10.7289,10.7514,10.7289,10.7364,183800.0
2012-03-15 09:30:00,14.31,14.31,14.28,14.29,37600.0,10.7289,10.7289,10.7064,10.7139,37600.0
2012-03-15 10:00:00,14.29,14.3,14.27,14.28,51600.0,10.7139,10.7214,10.6989,10.7064,51600.0
2012-03-15 10:30:00,14.29,14.29,14.25,14.25,45200.0,10.7139,10.7139,10.6839,10.6839,45200.0
2012-03-15 11:00:00,14.24,14.25,14.22,14.24,47600.0,10.6764,10.6839,10.6614,10.6764,47600.0
2012-03-15 11:30:00,14.24,14.25,14.23,14.25,28000.0,10.6764,10.6839,10.6689,10.6839,28000.0
2012-03-15 12:00:00,14.25,14.28,14.24,14.27,37200.0,10.6839,10.7064,10.6764,10.6989,37200.0
2012-03-15 12:30:00,14.27,14.29,14.27,14.28,41800.0,10.6989,10.7139,10.6989,10.7064,41800.0
2012-03-15 13:00:00,14.28,14.31,14.28,14.3,41200.0,10.7064,10.7289,10.7064,10.7214,41200.0
2012-03-15 13:30:00,14.3,14.33,14.3,14.32,69000.0,10.7214,10.7439,10.7214,10.7364,69000.0
2012-03-15 14:00:00,14.32,14.34,14.31,14.34,58600.0,10.7364,10.7514,10.7289,10.7514,58600.0
2012-03-15 14:30:00,14.33,14.37,14.33,14.36,63400.0,10.7439,10.7739,10.7439,10.7664,63400.0
2012-03-15 15:00:00,14.36,14.37,14.36,14.36,65000.0,10.7664,10.7739,10.7664,10.7664,65000.0
2012-03-15 15:30:00,14.37,14.37,14.34,14.35,292800.0,10.7739,10.7739,10.7514,10.7589,292800.0
2012-03-16 09:30:00,14.34,14.4,14.31,14.35,398200.0,10.7514,10.7964,10.7289,10.7589,398200.0
2012-03-16 10:00:00,14.36,14.42,14.36,14.42,29200.0,10.7664,10.8114,10.7664,10.8114,29200.0
2012-03-16 10:30:00,14.41,14.43,14.4,14.4,39800.0,10.8039,10.8189,10.7964,10.7964,39800.0
2012-03-16 11:00:00,14.41,14.41,14.37,14.38,78400.0,10.8039,10.8039,10.7739,10.7814,78400.0
2012-03-16 11:30:00,14.38,14.38,14.37,14.37,43800.0,10.7814,10.7814,10.7739,10.7739,43800.0
2012-03-16 12:00:00,14.37,14.38,14.36,14.38,28400.0,10.7739,10.7814,10.7664,10.7814,28400.0
2012-03-16 12:30:00,14.38,14.38,14.36,14.37,31400.0,10.7814,10.7814,10.7664,10.7739,31400.0
2012-03-16 13:00:00,14.37,14.38,14.37,14.38,31800.0,10.7739,10.7814,10.7739,10.7814,31800.0
2012-03-16 13:30:00,14.37,14.37,14.35,14.35,69000.0,10.7739,10.7739,10.7589,10.7589,69000.0
2012-03-16 14:00:00,14.35,14.35,14.34,14.35,43800.0,10.7589,10.7589,10.7514,10.7589,43800.0
2012-03-16 14:30:00,14.35,14.35,14.33,14.33,41800.0,10.7589,10.7589,10.7439,10.7439,41800.0
2012-03-16 15:00:00,14.33,14.36,14.33,14.36,43800.0,10.7439,10.7664,10.7439,10.7664,43800.0
2012-03-16 15:30:00,14.36,14.38,14.34,14.38,206200.0,10.7664,10.7814,10.7514,10.7814,206200.0
2012-03-19 09:30:00,14.34,14.37,14.31,14.34,44000.0,10.7514,10.7739,10.7289,10.7514,44000.0
2012-03-19 10:00:00,14.33,14.37,14.33,14.36,35600.0,10.7439,10.7739,10.7439,10.7664,35600.0
2012-03-19 10:30:00,14.36,14.36,14.33,14.34,27800.0,10.7664,10.7664,10.7439,10.7514,27800.0
2012-03-19 11:00:00,14.33,14.33,14.3,14.31,29200.0,10.7439,10.7439,10.7214,10.7289,29200.0
2012-03-19 11:30:00,14.31,14.34,14.31,14.34,27800.0,10.7289,10.7514,10.7289,10.7514,27800.0
2012-03-19 12:00:00,14.34,14.34,14.33,14.33,30400.0,10.7514,10.7514,10.7439,10.7439,30400.0
2012-03-19 12:30:00,14.34,14.38,14.34,14.37,37600.0,10.7514,10.7814,10.7514,10.7739,37600.0
2012-03-19 13:00:00,14.37,14.38,14.36,14.38,60600.0,10.7739,10.7814,10.7664,10.7814,60600.0
2012-03-19 13:30:00,14.38,14.44,14.38,14.44,113200.0,10.7814,10.8264,10.7814,10.8264,113200.0
2012-03-19 14:00:00,14.44,14.48,14.44,14.45,128600.0,10.8264,10.8563,10.8264,10.8338,128600.0
2012-03-19 14:30:00,14.45,14.45,14.43,14.43,40400.0,10.8338,10.8338,10.8189,10.8189,40400.0
2012-03-19 15:00:00,14.44,14.45,14.42,14.43,119800.0,10.8264,10.8338,10.8114,10.8189,119800.0
2012-03-19 15:30:00,14.43,14.45,14.42,14.44,284200.0,10.8189,10.8338,10.8114,10.8264,284200.0
2012-03-20 09:30:00,14.35,14.43,14.35,14.4,59200.0,10.7589,10.8189,10.7589,10.7964,59200.0
2012-03-20 10:00:00,14.4,14.41,14.38,14.38,21600.0,10.7964,10.8039,10.7814,10.7814,21600.0
2012-03-20 10:30:00,14.38,14.39,14.37,14.38,30800.0,10.7814,10.7889,10.7739,10.7814,30800.0
2012-03-20 11:00:00,14.38,14.4,14.37,14.38,53400.0,10.7814,10.7964,10.7739,10.7814,53400.0
2012-03-20 11:30:00,14.38,14.38,14.37,14.38,43000.0,10.7814,10.7814,10.7739,10.7814,43000.0
2012-03-20 12:00:00,14.38,14.38,14.38,14.38,27000.0,10.7814,10.7814,10.7814,10.7814,27000.0
2012-03-20 12:30:00,14.38,14.4,14.38,14.4,21400.0,10.7814,10.7964,10.7814,10.7964,21400.0
2012-03-20 13:00:00,14.4,14.42,14.4,14.4,28600.0,10.7964,10.8114,10.7964,10.7964,28600.0
2012-03-20 13:30:00,14.4,14.43,14.4,14.42,63000.0,10.7964,10.8189,10.7964,10.8114,63000.0
2012-03-20 14:00:00,14.42,14.44,14.42,14.44,220000.0,10.8114,10.8264,10.8114,10.8264,220000.0
2012-03-20 14:30:00,14.44,14.45,14.43,14.44,46800.0,10.8264,10.8338,10.8189,10.8264,46800.0
2012-03-20 15:00:00,14.44,14.46,14.44,14.46,72200.0,10.8264,10.8413,10.8264,10.8413,72200.0
2012-03-20 15:30:00,14.46,14.46,14.43,14.46,232400.0,10.8413,10.8413,10.8189,10.8413,232400.0
2012-03-21 09:30:00,14.47,14.47,14.43,14.45,109200.0,10.8488,10.8488,10.8189,10.8338,109200.0
2012-03-21 10:00:00,14.46,14.47,14.43,14.46,109600.0,10.8413,10.8488,10.8189,10.8413,109600.0
2012-03-21 10:30:00,14.46,14.47,14.45,14.46,46000.0,10.8413,10.8488,10.8338,10.8413,46000.0
2012-03-21 11:00:00,14.46,14.48,14.45,14.47,53000.0,10.8413,10.8563,10.8338,10.8488,53000.0
2012-03-21 11:30:00,14.47,14.49,14.47,14.47,35000.0,10.8488,10.8638,10.8488,10.8488,35000.0
2012-03-21 12:00:00,14.47,14.51,14.47,14.51,40400.0,10.8488,10.8788,10.8488,10.8788,40400.0
2012-03-21 12:30:00,14.51,14.51,14.49,14.49,38800.0,10.8788,10.8788,10.8638,10.8638,38800.0
2012-03-21 13:00:00,14.49,14.49,14.47,14.47,24200.0,10.8638,10.8638,10.8488,10.8488,24200.0
2012-03-21 13:30:00,14.47,14.47,14.46,14.46,17600.0,10.8488,10.8488,10.8413,10.8413,17600.0
2012-03-21 14:00:00,14.46,14.49,14.46,14.48,55200.0,10.8413,10.8638,10.8413,10.8563,55200.0
2012-03-21 14:30:00,14.48,14.49,14.47,14.48,96200.0,10.8563,10.8638,10.8488,10.8563,96200.0
2012-03-21 15:00:00,14.49,14.51,14.48,14.49,54600.0,10.8638,10.8788,10.8563,10.8638,54600.0
2012-03-21 15:30:00,14.49,14.51,14.48,14.51,214400.0,10.8638,10.8788,10.8563,10.8788,214400.0
2012-03-22 09:30:00,14.41,14.47,14.38,14.46,89600.0,10.8039,10.8488,10.7814,10.8413,89600.0
2012-03-22 10:00:00,14.45,14.46,14.42,14.42,66000.0,10.8338,10.8413,10.8114,10.8114,66000.0
2012-03-22 10:30:00,14.42,14.42,14.38,14.4,63200.0,10.8114,10.8114,10.7814,10.7964,63200.0
2012-03-22 11:00:00,14.4,14.45,14.38,14.44,47600.0,10.7964,10.8338,10.7814,10.8264,47600.0
2012-03-22 11:30:00,14.44,14.49,14.44,14.47,88400.0,10.8264,10.8638,10.8264,10.8488,88400.0
2012-03-22 12:00:00,14.47,14.49,14.47,14.49,63200.0,10.8488,10.8638,10.8488,10.8638,63200.0
2012-03-22 12:30:00,14.49,14.5,14.47,14.5,50000.0,10.8638,10.8713,10.8488,10.8713,50000.0
2012-03-22 13:00:00,14.49,14.5,14.49,14.49,46800.0,10.8638,10.8713,10.8638,10.8638,46800.0
2012-03-22 13:30:00,14.5,14.51,14.49,14.5,26600.0,10.8713,10.8788,10.8638,10.8713,26600.0
2012-03-22 14:00:00,14.5,14.51,14.49,14.51,72000.0,10.8713,10.8788,10.8638,10.8788,72000.0
2012-03-22 14:30:00,14.51,14.53,14.5,14.51,75600.0,10.8788,10.8938,10.8713,10.8788,75600.0
2012-03-22 15:00:00,14.51,14.51,14.48,14.51,171400.0,10.8788,10.8788,10.8563,10.8788,171400.0
2012-03-22 15:30:00,14.51,14.53,14.49,14.5,358800.0,10.8788,10.8938,10.8638,10.8713,358800.0
2012-03-23 09:30:00,14.51,14.52,14.48,14.49,37800.0,10.8788,10.8863,10.8563,10.8638,37800.0
2012-03-23 10:00:00,14.49,14.49,14.45,14.47,36400.0,10.8638,10.8638,10.8338,10.8488,36400.0
2012-03-23 10:30:00,14.46,14.48,14.46,14.48,30400.0,10.8413,10.8563,10.8413,10.8563,30400.0
2012-03-23 11:00:00,14.48,14.52,14.47,14.51,29800.0,10.8563,10.8863,10.8488,10.8788,29800.0
2012-03-23 11:30:00,14.52,14.53,14.5,14.51,31600.0,10.8863,10.8938,10.8713,10.8788,31600.0
2012-03-23 12:00:00,14.51,14.52,14.5,14.52,25600.0,10.8788,10.8863,10.8713,10.8863,25600.0
2012-03-23 12:30:00,14.52,14.55,14.51,14.55,41400.0,10.8863,10.9088,10.8788,10.9088,41400.0
2012-03-23 13:00:00,14.55,14.55,14.54,14.55,24000.0,10.9088,10.9088,10.9013,10.9088,24000.0
2012-03-23 13:30:00,14.55,14.56,14.54,14.54,31800.0,10.9088,10.9163,10.9013,10.9013,31800.0
2012-03-23 14:00:00,14.54,14.56,14.54,14.55,71200.0,10.9013,10.9163,10.9013,10.9088,71200.0
2012-03-23 14:30:00,14.55,14.56,14.55,14.55,106000.0,10.9088,10.9163,10.9088,10.9088,106000.0
2012-03-23 15:00:00,14.55,14.56,14.54,14.55,154200.0,10.9088,10.9163,10.9013,10.9088,154200.0
2012-03-23 15:30:00,14.55,14.58,14.54,14.56,317400.0,10.9088,10.9313,10.9013,10.9163,317400.0
2012-03-26 09:30:00,14.6,14.69,14.56,14.68,110200.0,10.9463,11.0138,10.9163,11.0063,110200.0
2012-03-26 10:00:00,14.68,14.72,14.66,14.7,58200.0,11.0063,11.0363,10.9913,11.0213,58200.0
2012-03-26 10:30:00,14.7,14.72,14.69,14.7,54600.0,11.0213,11.0363,11.0138,11.0213,54600.0
2012-03-26 11:00:00,14.7,14.72,14.69,14.71,55200.0,11.0213,11.0363,11.0138,11.0288,55200.0
2012-03-26 11:30:00,14.71,14.71,14.69,14.69,33000.0,11.0288,11.0288,11.0138,11.0138,33000.0
2012-03-26 12:00:00,14.69,14.7,14.68,14.69,71200.0,11.0138,11.0213,11.0063,11.0138,71200.0
2012-03-26 12:30:00,14.69,14.69,14.67,14.67,51200.0,11.0138,11.0138,10.9988,10.9988,51200.0
2012-03-26 13:00:00,14.67,14.67,14.67,14.67,46400.0,10.9988,10.9988,10.9988,10.9988,46400.0
2012-03-26 13:30:00,14.67,14.7,14.67,14.7,222200.0,10.9988,11.0213,10.9988,11.0213,222200.0
2012-03-26 14:00:00,14.69,14.7,14.69,14.7,123400.0,11.0138,11.0213,11.0138,11.0213,123400.0
2012-03-26 14:30:00,14.7,14.72,14.69,14.7,102000.0,11.0213,11.0363,11.0138,11.0213,102000.0
2012-03-26 15:00:00,14.7,14.72,14.7,14.7,103200.0,11.0213,11.0363,11.0213,11.0213,103200.0
2012-03-26 15:30:00,14.7,14.71,14.68,14.7,321400.0,11.0213,11.0288,11.0063,11.0213,321400.0
2012-03-27 09:30:00,14.72,14.73,14.69,14.71,130400.0,11.0363,11.0438,11.0138,11.0288,130400.0
2012-03-27 10:00:00,14.71,14.72,14.69,14.7,80600.0,11.0288,11.0363,11.0138,11.0213,80600.0
2012-03-27 10:30:00,14.71,14.71,14.69,14.7,75800.0,11.0288,11.0288,11.0138,11.0213,75800.0
2012-03-27 11:00:00,14.69,14.72,14.69,14.71,59200.0,11.0138,11.0363,11.0138,11.0288,59200.0
2012-03-27 11:30:00,14.71,14.71,14.7,14.7,23200.0,11.0288,11.0288,11.0213,11.0213,23200.0
2012-03-27 12:00:00,14.71,14.71,14.69,14.7,114000.0,11.0288,11.0288,11.0138,11.0213,114000.0
2012-03-27 12:30:00,14.7,14.71,14.7,14.7,52400.0,11.0213,11.0288,11.0213,11.0213,52400.0
2012-03-27 13:00:00,14.7,14.71,14.7,14.7,61200.0,11.0213,11.0288,11.0213,11.0213,61200.0
2012-03-27 13:30:00,14.7,14.71,14.7,14.71,84200.0,11.0213,11.0288,11.0213,11.0288,84200.0
2012-03-27 14:00:00,14.71,14.72,14.7,14.71,78000.0,11.0288,11.0363,11.0213,11.0288,78000.0
2012-03-27 14:30:00,14.71,14.71,14.69,14.71,172800.0,11.0288,11.0288,11.0138,11.0288,172800.0
2012-03-27 15:00:00,14.7,14.71,14.68,14.7,355800.0,11.0213,11.0288,11.0063,11.0213,355800.0
2012-03-27 15:30:00,14.7,14.72,14.69,14.71,486200.0,11.0213,11.0363,11.0138,11.0288,486200.0
2012-03-28 09:30:00,14.72,14.72,14.63,14.65,214400.0,11.0363,11.0363,10.9688,10.9838,214400.0
2012-03-28 10:00:00,14.65,14.68,14.65,14.68,99000.0,10.9838,11.0063,10.9838,11.0063,99000.0
2012-03-28 10:30:00,14.68,14.68,14.66,14.66,50000.0,11.0063,11.0063,10.9913,10.9913,50000.0
2012-03-28 11:00:00,14.67,14.69,14.66,14.68,46400.0,10.9988,11.0138,10.9913,11.0063,46400.0
2012-03-28 11:30:00,14.68,14.68,14.63,14.65,95800.0,11.0063,11.0063,10.9688,10.9838,95800.0
2012-03-28 12:00:00,14.65,14.68,14.64,14.65,46000.0,10.9838,11.0063,10.9763,10.9838,46000.0
2012-03-28 12:30:00,14.65,14.65,14.63,14.65,28800.0,10.9838,10.9838,10.9688,10.9838,28800.0
2012-03-28 13:00:00,14.65,14.67,14.65,14.67,44000.0,10.9838,10.9988,10.9838,10.9988,44000.0
2012-03-28 13:30:00,14.67,14.67,14.65,14.67,50800.0,10.9988,10.9988,10.9838,10.9988,50800.0
2012-03-28 14:00:00,14.67,14.69,14.66,14.68,149600.0,10.9988,11.0138,10.9913,11.0063,149600.0
2012-03-28 14:30:00,14.68,14.7,14.67,14.68,79400.0,11.0063,11.0213,10.9988,11.0063,79400.0
2012-03-28 15:00:00,14.68,14.69,14.66,14.68,109400.0,11.0063,11.0138,10.9913,11.0063,109400.0
2012-03-28 15:30:00,14.68,14.73,14.67,14.72,274000.0,11.0063,11.0438,10.9988,11.0363,274000.0
2012-03-29 09:30:00,14.69,14.71,14.6,14.68,286800.0,11.0138,11.0288,10.9463,11.0063,286800.0
2012-03-29 10:00:00,14.69,14.71,14.65,14.7,279400.0,11.0138,11.0288,10.9838,11.0213,279400.0
2012-03-29 10:30:00,14.7,14.71,14.7,14.7,155600.0,11.0213,11.0288,11.0213,11.0213,155600.0
2012-03-29 11:00:00,14.7,14.73,14.7,14.72,142800.0,11.0213,11.0438,11.0213,11.0363,142800.0
2012-03-29 11:30:00,14.72,14.74,14.72,14.73,90000.0,11.0363,11.0513,11.0363,11.0438,90000.0
2012-03-29 12:00:00,14.74,14.74,14.72,14.73,87200.0,11.0513,11.0513,11.0363,11.0438,87200.0
2012-03-29 12:30:00,14.73,14.73,14.71,14.73,140800.0,11.0438,11.0438,11.0288,11.0438,140800.0
2012-03-29 13:00:00,14.72,14.73,14.7,14.72,127000.0,11.0363,11.0438,11.0213,11.0363,127000.0
2012-03-29 13:30:00,14.71,14.74,14.71,14.73,177800.0,11.0288,11.0513,11.0288,11.0438,177800.0
2012-03-29 14:00:00,14.73,14.74,14.72,14.73,134800.0,11.0438,11.0513,11.0363,11.0438,134800.0
2012-03-29 14:30:00,14.73,14.74,14.72,14.72,53200.0,11.0438,11.0513,11.0363,11.0363,53200.0
2012-03-29 15:00:00,14.73,14.75,14.72,14.74,160400.0,11.0438,11.0588,11.0363,11.0513,160400.0
2012-03-29 15:30:00,14.74,14.78,14.73,14.77,489400.0,11.0513,11.0813,11.0438,11.0738,489400.0
2012-03-30 09:30:00,14.83,14.83,14.74,14.77,240800.0,11.1188,11.1188,11.0513,11.0738,240800.0
2012-03-30 10:00:00,14.77,14.78,14.74,14.77,111400.0,11.0738,11.0813,11.0513,11.0738,111400.0
2012-03-30 10:30:00,14.77,14.77,14.74,14.76,72800.0,11.0738,11.0738,11.0513,11.0663,72800.0
2012-03-30 11:00:00,14.76,14.8,14.74,14.79,149000.0,11.0663,11.0963,11.0513,11.0888,149000.0
2012-03-30 11:30:00,14.79,14.81,14.78,14.79,74400.0,11.0888,11.1038,11.0813,11.0888,74400.0
2012-03-30 12:00:00,14.79,14.8,14.78,14.78,40800.0,11.0888,11.0963,11.0813,11.0813,40800.0
2012-03-30 12:30:00,14.79,14.81,14.78,14.81,127000.0,11.0888,11.1038,11.0813,11.1038,127000.0
2012-03-30 13:00:00,14.8,14.81,14.79,14.8,94400.0,11.0963,11.1038,11.0888,11.0963,94400.0
2012-03-30 13:30:00,14.8,14.8,14.76,14.77,109600.0,11.0963,11.0963,11.0663,11.0738,109600.0
2012-03-30 14:00:00,14.76,14.78,14.76,14.78,69200.0,11.0663,11.0813,11.0663,11.0813,69200.0
2012-03-30 14:30:00,14.78,14.79,14.76,14.78,103400.0,11.0813,11.0888,11.0663,11.0813,103400.0
2012-03-30 15:00:00,14.78,14.79,14.77,14.78,107800.0,11.0813,11.0888,11.0738,11.0813,107800.0
2012-03-30 15:30:00,14.78,14.79,14.74,14.76,504600.0,11.0813,11.0888,11.0513,11.0663,504600.0
2012-04-02 09:30:00,14.74,14.76,14.7,14.74,99400.0,11.0513,11.0663,11.0213,11.0513,99400.0
2012-04-02 10:00:00,14.74,14.77,14.74,14.74,154800.0,11.0513,11.0738,11.0513,11.0513,154800.0
2012-04-02 10:30:00,14.74,14.75,14.71,14.72,94600.0,11.0513,11.0588,11.0288,11.0363,94600.0
2012-04-02 11:00:00,14.72,14.72,14.71,14.72,114600.0,11.0363,11.0363,11.0288,11.0363,114600.0
2012-04-02 11:30:00,14.72,14.75,14.72,14.75,165600.0,11.0363,11.0588,11.0363,11.0588,165600.0
2012-04-02 12:00:00,14.75,14.79,14.74,14.78,81400.0,11.0588,11.0888,11.0513,11.0813,81400.0
2012-04-02 12:30:00,14.78,14.8,14.78,14.79,50200.0,11.0813,11.0963,11.0813,11.0888,50200.0
2012-04-02 13:00:00,14.79,14.81,14.78,14.81,81200.0,11.0888,11.1038,11.0813,11.1038,81200.0
2012-04-02 13:30:00,14.8,14.82,14.8,14.81,58400.0,11.0963,11.1113,11.0963,11.1038,58400.0
2012-04-02 14:00:00,14.81,14.81,14.76,14.76,86000.0,11.1038,11.1038,11.0663,11.0663,86000.0
2012-04-02 14:30:00,14.76,14.78,14.75,14.77,275000.0,11.0663,11.0813,11.0588,11.0738,275000.0
2012-04-02 15:00:00,14.78,14.79,14.77,14.79,100200.0,11.0813,11.0888,11.0738,11.0888,100200.0
2012-04-02 15:30:00,14.79,14.81,14.76,14.81,373200.0,11.0888,11.1038,11.0663,11.1038,373200.0
2012-04-03 09:30:00,14.76,14.81,14.76,14.79,159400.0,11.0663,11.1038,11.0663,11.0888,159400.0
2012-04-03 10:00:00,14.79,14.8,14.77,14.8,82800.0,11.0888,11.0963,11.0738,11.0963,82800.0
2012-04-03 10:30:00,14.79,14.8,14.78,14.78,138200.0,11.0888,11.0963,11.0813,11.0813,138200.0
2012-04-03 11:00:00,14.78,14.78,14.72,14.72,114400.0,11.0813,11.0813,11.0363,11.0363,114400.0
2012-04-03 11:30:00,14.72,14.72,14.69,14.72,121800.0,11.0363,11.0363,11.0138,11.0363,121800.0
2012-04-03 12:00:00,14.72,14.72,14.68,14.7,160200.0,11.0363,11.0363,11.0063,11.0213,160200.0
2012-04-03 12:30:00,14.7,14.71,14.68,14.71,117600.0,11.0213,11.0288,11.0063,11.0288,117600.0
2012-04-03 13:00:00,14.71,14.72,14.7,14.71,83800.0,11.0288,11.0363,11.0213,11.0288,83800.0
2012-04-03 13:30:00,14.71,14.72,14.71,14.72,78600.0,11.0288,11.0363,11.0288,11.0363,78600.0
2012-04-03 14:00:00,14.72,14.72,14.64,14.67,188000.0,11.0363,11.0363,10.9763,10.9988,188000.0
2012-04-03 14:30:00,14.68,14.68,14.65,14.67,140600.0,11.0063,11.0063,10.9838,10.9988,140600.0
2012-04-03 15:00:00,14.67,14.7,14.67,14.67,125600.0,10.9988,11.0213,10.9988,10.9988,125600.0
2012-04-03 15:30:00,14.67,14.74,14.66,14.72,404200.0,10.9988,11.0513,10.9913,11.0363,404200.0
2012-04-04 09:30:00,14.65,14.72,14.63,14.67,142200.0,10.9838,11.0363,10.9688,10.9988,142200.0
2012-04-04 10:00:00,14.66,14.68,14.65,14.67,74400.0,10.9913,11.0063,10.9838,10.9988,74400.0
2012-04-04 10:30:00,14.67,14.68,14.65,14.66,77200.0,10.9988,11.0063,10.9838,10.9913,77200.0
2012-04-04 11:00:00,14.66,14.68,14.65,14.66,81800.0,10.9913,11.0063,10.9838,10.9913,81800.0
2012-04-04 11:30:00,14.67,14.71,14.67,14.68,56000.0,10.9988,11.0288,10.9988,11.0063,56000.0
2012-04-04 12:00:00,14.68,14.68,14.65,14.65,95800.0,11.0063,11.0063,10.9838,10.9838,95800.0
2012-04-04 12:30:00,14.66,14.68,14.65,14.67,77600.0,10.9913,11.0063,10.9838,10.9988,77600.0
2012-04-04 13:00:00,14.67,14.67,14.64,14.65,52200.0,10.9988,10.9988,10.9763,10.9838,52200.0
2012-04-04 13:30:00,14.65,14.66,14.63,14.65,41000.0,10.9838,10.9913,10.9688,10.9838,41000.0
2012-04-04 14:00:00,14.65,14.65,14.62,14.62,61800.0,10.9838,10.9838,10.9613,10.9613,61800.0
2012-04-04 14:30:00,14.62,14.65,14.62,14.63,114400.0,10.9613,10.9838,10.9613,10.9688,114400.0
2012-04-04 15:00:00,14.63,14.63,14.6,14.61,169000.0,10.9688,10.9688,10.9463,10.9538,169000.0
2012-04-04 15:30:00,14.61,14.62,14.56,14.57,423200.0,10.9538,10.9613,10.9163,10.9238,423200.0
2012-04-05 09:30:00,14.53,14.55,14.49,14.49,59800.0,10.8938,10.9088,10.8638,10.8638,59800.0
2012-04-05 10:00:00,14.49,14.53,14.49,14.51,88000.0,10.8638,10.8938,10.8638,10.8788,88000.0
2012-04-05 10:30:00,14.51,14.53,14.51,14.53,43600.0,10.8788,10.8938,10.8788,10.8938,43600.0
2012-04-05 11:00:00,14.53,14.54,14.47,14.47,91400.0,10.8938,10.9013,10.8488,10.8488,91400.0
2012-04-05 11:30:00,14.47,14.47,14.46,14.47,117600.0,10.8488,10.8488,10.8413,10.8488,117600.0
2012-04-05 12:00:00,14.46,14.47,14.44,14.46,187200.0,10.8413,10.8488,10.8264,10.8413,187200.0
2012-04-05 12:30:00,14.46,14.46,14.44,14.45,82400.0,10.8413,10.8413,10.8264,10.8338,82400.0
2012-04-05 13:00:00,14.45,14.46,14.44,14.46,70000.0,10.8338,10.8413,10.8264,10.8413,70000.0
2012-04-05 13:30:00,14.46,14.47,14.45,14.47,137800.0,10.8413,10.8488,10.8338,10.8488,137800.0
2012-04-05 14:00:00,14.47,14.54,14.47,14.54,154200.0,10.8488,10.9013,10.8488,10.9013,154200.0
2012-04-05 14:30:00,14.54,14.58,14.54,14.57,127800.0,10.9013,10.9313,10.9013,10.9238,127800.0
2012-04-05 15:00:00,14.57,14.59,14.56,14.58,166000.0,10.9238,10.9388,10.9163,10.9313,166000.0
2012-04-05 15:30:00,14.58,14.63,14.58,14.6,450400.0,10.9313,10.9688,10.9313,10.9463,450400.0
2012-04-09 09:30:00,14.43,14.48,14.4,14.4,91000.0,10.8189,10.8563,10.7964,10.7964,91000.0
2012-04-09 10:00:00,14.4,14.42,14.4,14.41,77400.0,10.7964,10.8114,10.7964,10.8039,77400.0
2012-04-09 10:30:00,14.41,14.43,14.41,14.41,79600.0,10.8039,10.8189,10.8039,10.8039,79600.0
2012-04-09 11:00:00,14.42,14.45,14.4,14.44,115200.0,10.8114,10.8338,10.7964,10.8264,115200.0
2012-04-09 11:30:00,14.43,14.44,14.42,14.44,105200.0,10.8189,10.8264,10.8114,10.8264,105200.0
2012-04-09 12:00:00,14.44,14.47,14.43,14.47,73800.0,10.8264,10.8488,10.8189,10.8488,73800.0
2012-04-09 12:30:00,14.47,14.48,14.45,14.45,88800.0,10.8488,10.8563,10.8338,10.8338,88800.0
2012-04-09 13:00:00,14.45,14.46,14.45,14.46,85000.0,10.8338,10.8413,10.8338,10.8413,85000.0
2012-04-09 13:30:00,14.46,14.49,14.45,14.49,85600.0,10.8413,10.8638,10.8338,10.8638,85600.0
2012-04-09 14:00:00,14.49,14.51,14.47,14.51,132800.0,10.8638,10.8788,10.8488,10.8788,132800.0
2012-04-09 14:30:00,14.5,14.51,14.49,14.5,116600.0,10.8713,10.8788,10.8638,10.8713,116600.0
2012-04-09 15:00:00,14.5,14.51,14.47,14.47,156000.0,10.8713,10.8788,10.8488,10.8488,156000.0
2012-04-09 15:30:00,14.47,14.47,14.43,14.43,473800.0,10.8488,10.8488,10.8189,10.8189,473800.0
2012-04-10 09:30:00,14.4,14.42,14.35,14.4,139000.0,10.7964,10.8114,10.7589,10.7964,139000.0
2012-04-10 10:00:00,14.4,14.4,14.35,14.38,79800.0,10.7964,10.7964,10.7589,10.7814,79800.0
2012-04-10 10:30:00,14.38,14.4,14.36,14.39,122200.0,10.7814,10.7964,10.7664,10.7889,122200.0
2012-04-10 11:00:00,14.39,14.41,14.38,14.39,68200.0,10.7889,10.8039,10.7814,10.7889,68200.0
2012-04-10 11:30:00,14.38,14.39,14.33,14.36,89600.0,10.7814,10.7889,10.7439,10.7664,89600.0
2012-04-10 12:00:00,14.36,14.36,14.3,14.3,125400.0,10.7664,10.7664,10.7214,10.7214,125400.0
2012-04-10 12:30:00,14.3,14.31,14.24,14.27,184000.0,10.7214,10.7289,10.6764,10.6989,184000.0
2012-04-10 13:00:00,14.27,14.27,14.22,14.25,216600.0,10.6989,10.6989,10.6614,10.6839,216600.0
2012-04-10 13:30:00,14.25,14.28,14.24,14.27,124000.0,10.6839,10.7064,10.6764,10.6989,124000.0
2012-04-10 14:00:00,14.27,14.27,14.22,14.24,206000.0,10.6989,10.6989,10.6614,10.6764,206000.0
2012-04-10 14:30:00,14.24,14.26,14.22,14.25,232200.0,10.6764,10.6914,10.6614,10.6839,232200.0
2012-04-10 15:00:00,14.26,14.26,14.22,14.22,166200.0,10.6914,10.6914,10.6614,10.6614,166200.0
2012-04-10 15:30:00,14.22,14.23,14.19,14.2,429800.0,10.6614,10.6689,10.6389,10.6464,429800.0
2012-04-11 09:30:00,14.28,14.3,14.23,14.24,150600.0,10.7064,10.7214,10.6689,10.6764,150600.0
2012-04-11 10:00:00,14.24,14.3,14.24,14.25,131200.0,10.6764,10.7214,10.6764,10.6839,131200.0
2012-04-11 10:30:00,14.25,14.27,14.24,14.26,108000.0,10.6839,10.6989,10.6764,10.6914,108000.0
2012-04-11 11:00:00,14.26,14.26,14.2,14.21,120200.0,10.6914,10.6914,10.6464,10.6539,120200.0
2012-04-11 11:30:00,14.21,14.21,14.17,14.18,90200.0,10.6539,10.6539,10.6239,10.6314,90200.0
2012-04-11 12:00:00,14.18,14.19,14.17,14.17,78400.0,10.6314,10.6389,10.6239,10.6239,78400.0
2012-04-11 12:30:00,14.17,14.18,14.16,14.17,79800.0,10.6239,10.6314,10.6164,10.6239,79800.0
2012-04-11 13:00:00,14.18,14.18,14.12,14.12,102000.0,10.6314,10.6314,10.5864,10.5864,102000.0
2012-04-11 13:30:00,14.12,14.18,14.12,14.18,87600.0,10.5864,10.6314,10.5864,10.6314,87600.0
2012-04-11 14:00:00,14.18,14.18,14.13,14.15,123400.0,10.6314,10.6314,10.5939,10.6089,123400.0
2012-04-11 14:30:00,14.16,14.17,14.15,14.15,148200.0,10.6164,10.6239,10.6089,10.6089,148200.0
2012-04-11 15:00:00,14.16,14.18,14.15,14.17,266600.0,10.6164,10.6314,10.6089,10.6239,266600.0
2012-04-11 15:30:00,14.17,14.19,14.16,14.18,312200.0,10.6239,10.6389,10.6164,10.6314,312200.0
2012-04-12 09:30:00,14.21,14.21,14.14,14.15,130200.0,10.6539,10.6539,10.6014,10.6089,130200.0
2012-04-12 10:00:00,14.15,14.17,14.1,14.11,110200.0,10.6089,10.6239,10.5714,10.5789,110200.0
2012-04-12 10:30:00,14.11,14.13,14.09,14.12,96000.0,10.5789,10.5939,10.5639,10.5864,96000.0
2012-04-12 11:00:00,14.12,14.15,14.12,14.13,80400.0,10.5864,10.6089,10.5864,10.5939,80400.0
2012-04-12 11:30:00,14.13,14.15,14.12,14.13,45600.0,10.5939,10.6089,10.5864,10.5939,45600.0
2012-04-12 12:00:00,14.13,14.17,14.13,14.15,36400.0,10.5939,10.6239,10.5939,10.6089,36400.0
2012-04-12 12:30:00,14.15,14.17,14.15,14.15,77000.0,10.6089,10.6239,10.6089,10.6089,77000.0
2012-04-12 13:00:00,14.15,14.15,14.13,14.15,62800.0,10.6089,10.6089,10.5939,10.6089,62800.0
2012-04-12 13:30:00,14.15,14.15,14.14,14.15,72800.0,10.6089,10.6089,10.6014,10.6089,72800.0
2012-04-12 14:00:00,14.15,14.15,14.14,14.15,90600.0,10.6089,10.6089,10.6014,10.6089,90600.0
2012-04-12 14:30:00,14.15,14.15,14.13,14.15,102800.0,10.6089,10.6089,10.5939,10.6089,102800.0
2012-04-12 15:00:00,14.15,14.15,14.13,14.13,135800.0,10.6089,10.6089,10.5939,10.5939,135800.0
2012-04-12 15:30:00,14.13,14.15,14.13,14.13,388400.0,10.5939,10.6089,10.5939,10.5939,388400.0
2012-04-13 09:30:00,14.1,14.19,14.08,14.1,105800.0,10.5714,10.6389,10.5564,10.5714,105800.0
2012-04-13 10:00:00,14.11,14.13,14.11,14.13,135200.0,10.5789,10.5939,10.5789,10.5939,135200.0
2012-04-13 10:30:00,14.13,14.13,14.09,14.1,89800.0,10.5939,10.5939,10.5639,10.5714,89800.0
2012-04-13 11:00:00,14.1,14.1,14.09,14.1,62400.0,10.5714,10.5714,10.5639,10.5714,62400.0
2012-04-13 11:30:00,14.09,14.1,14.09,14.09,59400.0,10.5639,10.5714,10.5639,10.5639,59400.0
2012-04-13 12:00:00,14.1,14.1,14.09,14.1,37800.0,10.5714,10.5714,10.5639,10.5714,37800.0
2012-04-13 12:30:00,14.1,14.1,14.09,14.09,40600.0,10.5714,10.5714,10.5639,10.5639,40600.0
2012-04-13 13:00:00,14.1,14.1,14.08,14.08,48000.0,10.5714,10.5714,10.5564,10.5564,48000.0
2012-04-13 13:30:00,14.08,14.08,14.06,14.06,73800.0,10.5564,10.5564,10.5414,10.5414,73800.0
2012-04-13 14:00:00,14.06,14.07,14.05,14.06,59400.0,10.5414,10.5489,10.5339,10.5414,59400.0
2012-04-13 14:30:00,14.06,14.06,14.02,14.03,112200.0,10.5414,10.5414,10.5115,10.519,112200.0
2012-04-13 15:00:00,14.03,14.05,14.02,14.03,105800.0,10.519,10.5339,10.5115,10.519,105800.0
2012-04-13 15:30:00,14.03,14.04,13.99,13.99,311400.0,10.519,10.5265,10.489,10.489,311400.0
2012-04-16 09:30:00,14.03,14.07,14.01,14.04,133000.0,10.519,10.5489,10.504,10.5265,133000.0
2012-04-16 10:00:00,14.04,14.05,14.03,14.04,221000.0,10.5265,10.5339,10.519,10.5265,221000.0
2012-04-16 10:30:00,14.04,14.06,14.03,14.06,50200.0,10.5265,10.5414,10.519,10.5414,50200.0
2012-04-16 11:00:00,14.06,14.06,14.03,14.04,227400.0,10.5414,10.5414,10.519,10.5265,227400.0
2012-04-16 11:30:00,14.04,14.06,14.01,14.05,87600.0,10.5265,10.5414,10.504,10.5339,87600.0
2012-04-16 12:00:00,14.05,14.06,14.04,14.06,71800.0,10.5339,10.5414,10.5265,10.5414,71800.0
2012-04-16 12:30:00,14.06,14.09,14.06,14.09,69800.0,10.5414,10.5639,10.5414,10.5639,69800.0
2012-04-16 13:00:00,14.09,14.11,14.08,14.09,100200.0,10.5639,10.5789,10.5564,10.5639,100200.0
2012-04-16 13:30:00,14.09,14.13,14.08,14.1,98600.0,10.5639,10.5939,10.5564,10.5714,98600.0
2012-04-16 14:00:00,14.1,14.1,14.06,14.06,65600.0,10.5714,10.5714,10.5414,10.5414,65600.0
2012-04-16 14:30:00,14.06,14.11,14.06,14.08,110800.0,10.5414,10.5789,10.5414,10.5564,110800.0
2012-04-16 15:00:00,14.09,14.1,14.08,14.09,77400.0,10.5639,10.5714,10.5564,10.5639,77400.0
2012-04-16 15:30:00,14.1,14.11,14.08,14.08,298800.0,10.5714,10.5789,10.5564,10.5564,298800.0
2012-04-17 09:30:00,14.15,14.15,14.08,14.11,81400.0,10.6089,10.6089,10.5564,10.5789,81400.0
2012-04-17 10:00:00,14.11,14.15,14.08,14.15,91000.0,10.5789,10.6089,10.5564,10.6089,91000.0
2012-04-17 10:30:00,14.15,14.17,14.14,14.16,221200.0,10.6089,10.6239,10.6014,10.6164,221200.0
2012-04-17 11:00:00,14.16,14.19,14.16,14.18,111200.0,10.6164,10.6389,10.6164,10.6314,111200.0
2012-04-17 11:30:00,14.18,14.2,14.18,14.2,124800.0,10.6314,10.6464,10.6314,10.6464,124800.0
2012-04-17 12:00:00,14.2,14.23,14.2,14.22,142800.0,10.6464,10.6689,10.6464,10.6614,142800.0
2012-04-17 12:30:00,14.22,14.23,14.21,14.22,49000.0,10.6614,10.6689,10.6539,10.6614,49000.0
2012-04-17 13:00:00,14.21,14.21,14.2,14.21,45200.0,10.6539,10.6539,10.6464,10.6539,45200.0
2012-04-17 13:30:00,14.21,14.24,14.21,14.24,92600.0,10.6539,10.6764,10.6539,10.6764,92600.0
2012-04-17 14:00:00,14.24,14.24,14.22,14.22,68000.0,10.6764,10.6764,10.6614,10.6614,68000.0
2012-04-17 14:30:00,14.23,14.24,14.21,14.22,57000.0,10.6689,10.6764,10.6539,10.6614,57000.0
2012-04-17 15:00:00,14.22,14.23,14.22,14.23,99800.0,10.6614,10.6689,10.6614,10.6689,99800.0
2012-04-17 15:30:00,14.23,14.24,14.22,14.22,217200.0,10.6689,10.6764,10.6614,10.6614,217200.0
2012-04-18 09:30:00,14.15,14.15,14.06,14.15,220800.0,10.6089,10.6089,10.5414,10.6089,220800.0
2012-04-18 10:00:00,14.15,14.18,14.13,14.15,145000.0,10.6089,10.6314,10.5939,10.6089,145000.0
2012-04-18 10:30:00,14.15,14.17,14.14,14.15,75600.0,10.6089,10.6239,10.6014,10.6089,75600.0
2012-04-18 11:00:00,14.15,14.16,14.13,14.15,373600.0,10.6089,10.6164,10.5939,10.6089,373600.0
2012-04-18 11:30:00,14.15,14.18,14.15,14.18,78000.0,10.6089,10.6314,10.6089,10.6314,78000.0
2012-04-18 12:00:00,14.18,14.19,14.15,14.15,36600.0,10.6314,10.6389,10.6089,10.6089,36600.0
2012-04-18 12:30:00,14.16,14.16,14.15,14.15,35000.0,10.6164,10.6164,10.6089,10.6089,35000.0
2012-04-18 13:00:00,14.15,14.15,14.14,14.14,62400.0,10.6089,10.6089,10.6014,10.6014,62400.0
2012-04-18 13:30:00,14.14,14.15,14.12,14.12,46400.0,10.6014,10.6089,10.5864,10.5864,46400.0
2012-04-18 14:00:00,14.12,14.13,14.12,14.12,110800.0,10.5864,10.5939,10.5864,10.5864,110800.0
2012-04-18 14:30:00,14.12,14.13,14.11,14.13,87800.0,10.5864,10.5939,10.5789,10.5939,87800.0
2012-04-18 15:00:00,14.13,14.18,14.13,14.17,242800.0,10.5939,10.6314,10.5939,10.6239,242800.0
2012-04-18 15:30:00,14.17,14.18,14.15,14.15,262400.0,10.6239,10.6314,10.6089,10.6089,262400.0
2012-04-19 09:30:00,14.09,14.18,14.04,14.17,288800.0,10.6199,10.6877,10.5822,10.6801,288800.0
2012-04-19 10:00:00,14.17,14.17,14.11,14.13,450400.0,10.6801,10.6801,10.6349,10.65,450400.0
2012-04-19 10:30:00,14.13,14.19,14.13,14.16,66600.0,10.65,10.6952,10.65,10.6726,66600.0
2012-04-19 11:00:00,14.16,14.18,14.15,14.15,269800.0,10.6726,10.6877,10.6651,10.6651,269800.0
2012-04-19 11:30:00,14.15,14.17,14.13,14.17,42600.0,10.6651,10.6801,10.65,10.6801,42600.0
2012-04-19 12:00:00,14.17,14.17,14.12,14.13,56800.0,10.6801,10.6801,10.6425,10.65,56800.0
2012-04-19 12:30:00,14.13,14.15,14.12,14.13,41800.0,10.65,10.6651,10.6425,10.65,41800.0
2012-04-19 13:00:00,14.13,14.15,14.13,14.14,75600.0,10.65,10.6651,10.65,10.6575,75600.0
2012-04-19 13:30:00,14.15,14.15,14.13,14.14,52600.0,10.6651,10.6651,10.65,10.6575,52600.0
2012-04-19 14:00:00,14.13,14.15,14.13,14.13,67200.0,10.65,10.6651,10.65,10.65,67200.0
2012-04-19 14:30:00,14.13,14.13,14.09,14.13,143200.0,10.65,10.65,10.6199,10.65,143200.0
2012-04-19 15:00:00,14.13,14.15,14.11,14.15,151600.0,10.65,10.6651,10.6349,10.6651,151600.0
2012-04-19 15:30:00,14.15,14.18,14.14,14.18,306400.0,10.6651,10.6877,10.6575,10.6877,306400.0
2012-04-20 09:30:00,14.2,14.28,14.2,14.27,315600.0,10.7028,10.7631,10.7028,10.7555,315600.0
2012-04-20 10:00:00,14.26,14.3,14.26,14.29,76200.0,10.748,10.7781,10.748,10.7706,76200.0
2012-04-20 10:30:00,14.3,14.34,14.3,14.33,192800.0,10.7781,10.8083,10.7781,10.8007,192800.0
2012-04-20 11:00:00,14.33,14.34,14.3,14.31,59000.0,10.8007,10.8083,10.7781,10.7857,59000.0
2012-04-20 11:30:00,14.31,14.33,14.29,14.31,141600.0,10.7857,10.8007,10.7706,10.7857,141600.0
2012-04-20 12:00:00,14.31,14.34,14.31,14.34,23000.0,10.7857,10.8083,10.7857,10.8083,23000.0
2012-04-20 12:30:00,14.34,14.35,14.32,14.34,69000.0,10.8083,10.8158,10.7932,10.8083,69000.0
2012-04-20 13:00:00,14.35,14.35,14.31,14.31,54600.0,10.8158,10.8158,10.7857,10.7857,54600.0
2012-04-20 13:30:00,14.31,14.31,14.3,14.31,173400.0,10.7857,10.7857,10.7781,10.7857,173400.0
2012-04-20 14:00:00,14.31,14.33,14.3,14.32,290600.0,10.7857,10.8007,10.7781,10.7932,290600.0
2012-04-20 14:30:00,14.32,14.33,14.31,14.31,87000.0,10.7932,10.8007,10.7857,10.7857,87000.0
2012-04-20 15:00:00,14.31,14.31,14.27,14.28,284200.0,10.7857,10.7857,10.7555,10.7631,284200.0
2012-04-20 15:30:00,14.28,14.31,14.28,14.3,300600.0,10.7631,10.7857,10.7631,10.7781,300600.0
2012-04-23 09:30:00,14.24,14.24,14.08,14.11,221200.0,10.7329,10.7329,10.6123,10.6349,221200.0
2012-04-23 10:00:00,14.1,14.1,14.04,14.08,191600.0,10.6274,10.6274,10.5822,10.6123,191600.0
2012-04-23 10:30:00,14.08,14.14,14.08,14.14,138400.0,10.6123,10.6575,10.6123,10.6575,138400.0
2012-04-23 11:00:00,14.14,14.17,14.14,14.14,137400.0,10.6575,10.6801,10.6575,10.6575,137400.0
2012-04-23 11:30:00,14.14,14.15,14.11,14.12,47600.0,10.6575,10.6651,10.6349,10.6425,47600.0
2012-04-23 12:00:00,14.12,14.15,14.12,14.13,51200.0,10.6425,10.6651,10.6425,10.65,51200.0
2012-04-23 12:30:00,14.14,14.15,14.13,14.15,34600.0,10.6575,10.6651,10.65,10.6651,34600.0
2012-04-23 13:00:00,14.15,14.15,14.13,14.14,26000.0,10.6651,10.6651,10.65,10.6575,26000.0
2012-04-23 13:30:00,14.14,14.15,14.13,14.13,45800.0,10.6575,10.6651,10.65,10.65,45800.0
2012-04-23 14:00:00,14.13,14.15,14.12,14.15,63200.0,10.65,10.6651,10.6425,10.6651,63200.0
2012-04-23 14:30:00,14.15,14.17,14.13,14.13,44800.0,10.6651,10.6801,10.65,10.65,44800.0
2012-04-23 15:00:00,14.13,14.14,14.11,14.12,85000.0,10.65,10.6575,10.6349,10.6425,85000.0
2012-04-23 15:30:00,14.13,14.14,14.11,14.11,179600.0,10.65,10.6575,10.6349,10.6349,179600.0
2012-04-24 09:30:00,14.15,14.27,14.15,14.25,121000.0,10.6651,10.7555,10.6651,10.7404,121000.0
2012-04-24 10:00:00,14.24,14.28,14.19,14.21,77000.0,10.7329,10.7631,10.6952,10.7103,77000.0
2012-04-24 10:30:00,14.22,14.24,14.21,14.22,36200.0,10.7178,10.7329,10.7103,10.7178,36200.0
2012-04-24 11:00:00,14.22,14.23,14.21,14.22,58600.0,10.7178,10.7254,10.7103,10.7178,58600.0
2012-04-24 11:30:00,14.22,14.22,14.16,14.17,37400.0,10.7178,10.7178,10.6726,10.6801,37400.0
2012-04-24 12:00:00,14.17,14.2,14.16,14.17,44000.0,10.6801,10.7028,10.6726,10.6801,44000.0
2012-04-24 12:30:00,14.18,14.18,14.15,14.18,33800.0,10.6877,10.6877,10.6651,10.6877,33800.0
2012-04-24 13:00:00,14.17,14.18,14.17,14.18,21400.0,10.6801,10.6877,10.6801,10.6877,21400.0
2012-04-24 13:30:00,14.18,14.19,14.17,14.17,54400.0,10.6877,10.6952,10.6801,10.6801,54400.0
2012-04-24 14:00:00,14.16,14.17,14.09,14.1,166600.0,10.6726,10.6801,10.6199,10.6274,166600.0
2012-04-24 14:30:00,14.09,14.13,14.09,14.12,135800.0,10.6199,10.65,10.6199,10.6425,135800.0
2012-04-24 15:00:00,14.12,14.16,14.12,14.16,185400.0,10.6425,10.6726,10.6425,10.6726,185400.0
2012-04-24 15:30:00,14.15,14.19,14.15,14.19,330200.0,10.6651,10.6952,10.6651,10.6952,330200.0
2012-04-25 09:30:00,14.27,14.31,14.19,14.27,182000.0,10.7555,10.7857,10.6952,10.7555,182000.0
2012-04-25 10:00:00,14.27,14.29,14.26,14.27,85200.0,10.7555,10.7706,10.748,10.7555,85200.0
2012-04-25 10:30:00,14.28,14.3,14.27,14.3,101000.0,10.7631,10.7781,10.7555,10.7781,101000.0
2012-04-25 11:00:00,14.3,14.34,14.3,14.33,156000.0,10.7781,10.8083,10.7781,10.8007,156000.0
2012-04-25 11:30:00,14.33,14.34,14.33,14.34,99400.0,10.8007,10.8083,10.8007,10.8083,99400.0
2012-04-25 12:00:00,14.33,14.36,14.33,14.35,125000.0,10.8007,10.8234,10.8007,10.8158,125000.0
2012-04-25 12:30:00,14.35,14.37,14.34,14.36,114200.0,10.8158,10.8309,10.8083,10.8234,114200.0
2012-04-25 13:00:00,14.36,14.36,14.32,14.32,91200.0,10.8234,10.8234,10.7932,10.7932,91200.0
2012-04-25 13:30:00,14.32,14.33,14.3,14.31,52200.0,10.7932,10.8007,10.7781,10.7857,52200.0
2012-04-25 14:00:00,14.3,14.34,14.28,14.33,174200.0,10.7781,10.8083,10.7631,10.8007,174200.0
2012-04-25 14:30:00,14.33,14.33,14.3,14.31,125000.0,10.8007,10.8007,10.7781,10.7857,125000.0
2012-04-25 15:00:00,14.31,14.31,14.24,14.24,108200.0,10.7857,10.7857,10.7329,10.7329,108200.0
2012-04-25 15:30:00,14.24,14.27,14.24,14.27,286600.0,10.7329,10.7555,10.7329,10.7555,286600.0
2012-04-26 09:30:00,14.24,14.33,14.23,14.33,117000.0,10.7329,10.8007,10.7254,10.8007,117000.0
2012-04-26 10:00:00,14.33,14.36,14.31,14.36,103800.0,10.8007,10.8234,10.7857,10.8234,103800.0
2012-04-26 10:30:00,14.36,14.38,14.35,14.38,66200.0,10.8234,10.8384,10.8158,10.8384,66200.0
2012-04-26 11:00:00,14.38,14.4,14.38,14.39,55200.0,10.8384,10.8535,10.8384,10.846,55200.0
2012-04-26 11:30:00,14.39,14.41,14.38,14.4,87400.0,10.846,10.861,10.8384,10.8535,87400.0
2012-04-26 12:00:00,14.41,14.43,14.4,14.42,42200.0,10.861,10.8761,10.8535,10.8686,42200.0
2012-04-26 12:30:00,14.42,14.44,14.42,14.44,39600.0,10.8686,10.8837,10.8686,10.8837,39600.0
2012-04-26 13:00:00,14.44,14.45,14.43,14.45,50400.0,10.8837,10.8912,10.8761,10.8912,50400.0
2012-04-26 13:30:00,14.45,14.47,14.44,14.47,79400.0,10.8912,10.9063,10.8837,10.9063,79400.0
2012-04-26 14:00:00,14.47,14.5,14.47,14.49,121800.0,10.9063,10.9289,10.9063,10.9213,121800.0
2012-04-26 14:30:00,14.49,14.49,14.47,14.49,71800.0,10.9213,10.9213,10.9063,10.9213,71800.0
2012-04-26 15:00:00,14.49,14.49,14.48,14.48,114600.0,10.9213,10.9213,10.9138,10.9138,114600.0
2012-04-26 15:30:00,14.48,14.49,14.44,14.45,259600.0,10.9138,10.9213,10.8837,10.8912,259600.0
2012-04-27 09:30:00,14.5,14.56,14.47,14.54,163200.0,10.9289,10.9741,10.9063,10.959,163200.0
2012-04-27 10:00:00,14.54,14.54,14.51,14.52,68200.0,10.959,10.959,10.9364,10.944,68200.0
2012-04-27 10:30:00,14.53,14.55,14.51,14.53,64000.0,10.9515,10.9666,10.9364,10.9515,64000.0
2012-04-27 11:00:00,14.53,14.53,14.52,14.53,38800.0,10.9515,10.9515,10.944,10.9515,38800.0
2012-04-27 11:30:00,14.53,14.55,14.53,14.55,37800.0,10.9515,10.9666,10.9515,10.9666,37800.0
2012-04-27 12:00:00,14.55,14.56,14.55,14.56,29400.0,10.9666,10.9741,10.9666,10.9741,29400.0
2012-04-27 12:30:00,14.55,14.56,14.53,14.55,18800.0,10.9666,10.9741,10.9515,10.9666,18800.0
2012-04-27 13:00:00,14.55,14.56,14.54,14.56,34000.0,10.9666,10.9741,10.959,10.9741,34000.0
2012-04-27 13:30:00,14.56,14.58,14.55,14.58,31800.0,10.9741,10.9892,10.9666,10.9892,31800.0
2012-04-27 14:00:00,14.58,14.58,14.55,14.55,38800.0,10.9892,10.9892,10.9666,10.9666,38800.0
2012-04-27 14:30:00,14.54,14.55,14.54,14.55,32000.0,10.959,10.9666,10.959,10.9666,32000.0
2012-04-27 15:00:00,14.55,14.56,14.53,14.53,61200.0,10.9666,10.9741,10.9515,10.9515,61200.0
2012-04-27 15:30:00,14.53,14.54,14.5,14.51,149600.0,10.9515,10.959,10.9289,10.9364,149600.0
2012-04-30 09:30:00,14.51,14.51,14.42,14.45,64000.0,10.9364,10.9364,10.8686,10.8912,64000.0
2012-04-30 10:00:00,14.45,14.49,14.44,14.49,38200.0,10.8912,10.9213,10.8837,10.9213,38200.0
2012-04-30 10:30:00,14.48,14.49,14.46,14.49,38000.0,10.9138,10.9213,10.8987,10.9213,38000.0
2012-04-30 11:00:00,14.49,14.52,14.49,14.51,136000.0,10.9213,10.944,10.9213,10.9364,136000.0
2012-04-30 11:30:00,14.51,14.51,14.49,14.51,35200.0,10.9364,10.9364,10.9213,10.9364,35200.0
2012-04-30 12:00:00,14.5,14.5,14.47,14.48,28800.0,10.9289,10.9289,10.9063,10.9138,28800.0
2012-04-30 12:30:00,14.47,14.49,14.47,14.47,21200.0,10.9063,10.9213,10.9063,10.9063,21200.0
2012-04-30 13:00:00,14.47,14.49,14.47,14.48,31200.0,10.9063,10.9213,10.9063,10.9138,31200.0
2012-04-30 13:30:00,14.49,14.51,14.48,14.51,46200.0,10.9213,10.9364,10.9138,10.9364,46200.0
2012-04-30 14:00:00,14.51,14.52,14.5,14.5,57200.0,10.9364,10.944,10.9289,10.9289,57200.0
2012-04-30 14:30:00,14.51,14.53,14.5,14.52,60200.0,10.9364,10.9515,10.9289,10.944,60200.0
2012-04-30 15:00:00,14.52,14.53,14.51,14.51,48400.0,10.944,10.9515,10.9364,10.9364,48400.0
2012-04-30 15:30:00,14.51,14.53,14.51,14.53,237400.0,10.9364,10.9515,10.9364,10.9515,237400.0
2012-05-01 09:30:00,14.53,14.53,14.39,14.42,85600.0,10.9515,10.9515,10.846,10.8686,85600.0
2012-05-01 10:00:00,14.42,14.55,14.42,14.53,56800.0,10.8686,10.9666,10.8686,10.9515,56800.0
2012-05-01 10:30:00,14.53,14.53,14.49,14.49,52200.0,10.9515,10.9515,10.9213,10.9213,52200.0
2012-05-01 11:00:00,14.49,14.52,14.49,14.52,39800.0,10.9213,10.944,10.9213,10.944,39800.0
2012-05-01 11:30:00,14.51,14.55,14.51,14.54,60800.0,10.9364,10.9666,10.9364,10.959,60800.0
2012-05-01 12:00:00,14.54,14.54,14.52,14.52,36000.0,10.959,10.959,10.944,10.944,36000.0
2012-05-01 12:30:00,14.52,14.52,14.46,14.46,73800.0,10.944,10.944,10.8987,10.8987,73800.0
2012-05-01 13:00:00,14.47,14.47,14.45,14.45,89200.0,10.9063,10.9063,10.8912,10.8912,89200.0
2012-05-01 13:30:00,14.45,14.46,14.43,14.45,103600.0,10.8912,10.8987,10.8761,10.8912,103600.0
2012-05-01 14:00:00,14.46,14.47,14.45,14.46,110800.0,10.8987,10.9063,10.8912,10.8987,110800.0
2012-05-01 14:30:00,14.47,14.47,14.46,14.46,58200.0,10.9063,10.9063,10.8987,10.8987,58200.0
2012-05-01 15:00:00,14.47,14.5,14.47,14.5,111800.0,10.9063,10.9289,10.9063,10.9289,111800.0
2012-05-01 15:30:00,14.5,14.51,14.46,14.48,310600.0,10.9289,10.9364,10.8987,10.9138,310600.0
2012-05-02 09:30:00,14.46,14.48,14.38,14.4,86600.0,10.8987,10.9138,10.8384,10.8535,86600.0
2012-05-02 10:00:00,14.4,14.43,14.4,14.43,58800.0,10.8535,10.8761,10.8535,10.8761,58800.0
2012-05-02 10:30:00,14.43,14.45,14.39,14.45,54800.0,10.8761,10.8912,10.846,10.8912,54800.0
2012-05-02 11:00:00,14.45,14.45,14.39,14.41,52000.0,10.8912,10.8912,10.846,10.861,52000.0
2012-05-02 11:30:00,14.42,14.43,14.41,14.42,55800.0,10.8686,10.8761,10.861,10.8686,55800.0
2012-05-02 12:00:00,14.42,14.46,14.42,14.46,46800.0,10.8686,10.8987,10.8686,10.8987,46800.0
2012-05-02 12:30:00,14.46,14.47,14.46,14.47,46800.0,10.8987,10.9063,10.8987,10.9063,46800.0
2012-05-02 13:00:00,14.47,14.48,14.45,14.45,57400.0,10.9063,10.9138,10.8912,10.8912,57400.0
2012-05-02 13:30:00,14.45,14.46,14.44,14.46,40400.0,10.8912,10.8987,10.8837,10.8987,40400.0
2012-05-02 14:00:00,14.45,14.48,14.45,14.48,80600.0,10.8912,10.9138,10.8912,10.9138,80600.0
2012-05-02 14:30:00,14.48,14.49,14.47,14.49,77000.0,10.9138,10.9213,10.9063,10.9213,77000.0
2012-05-02 15:00:00,14.49,14.49,14.47,14.48,90400.0,10.9213,10.9213,10.9063,10.9138,90400.0
2012-05-02 15:30:00,14.48,14.48,14.46,14.47,207400.0,10.9138,10.9138,10.8987,10.9063,207400.0
2012-05-03 09:30:00,14.38,14.47,14.38,14.4,59400.0,10.8384,10.9063,10.8384,10.8535,59400.0
2012-05-03 10:00:00,14.4,14.41,14.35,14.37,83800.0,10.8535,10.861,10.8158,10.8309,83800.0
2012-05-03 10:30:00,14.37,14.38,14.34,14.38,79000.0,10.8309,10.8384,10.8083,10.8384,79000.0
2012-05-03 11:00:00,14.39,14.39,14.36,14.38,107800.0,10.846,10.846,10.8234,10.8384,107800.0
2012-05-03 11:30:00,14.38,14.4,14.36,14.37,69400.0,10.8384,10.8535,10.8234,10.8309,69400.0
2012-05-03 12:00:00,14.37,14.4,14.36,14.4,70000.0,10.8309,10.8535,10.8234,10.8535,70000.0
2012-05-03 12:30:00,14.39,14.4,14.38,14.38,33200.0,10.846,10.8535,10.8384,10.8384,33200.0
2012-05-03 13:00:00,14.38,14.39,14.37,14.38,40200.0,10.8384,10.846,10.8309,10.8384,40200.0
2012-05-03 13:30:00,14.38,14.38,14.32,14.36,64800.0,10.8384,10.8384,10.7932,10.8234,64800.0
2012-05-03 14:00:00,14.36,14.36,14.34,14.35,76800.0,10.8234,10.8234,10.8083,10.8158,76800.0
2012-05-03 14:30:00,14.35,14.35,14.32,14.34,85400.0,10.8158,10.8158,10.7932,10.8083,85400.0
2012-05-03 15:00:00,14.34,14.36,14.34,14.35,107400.0,10.8083,10.8234,10.8083,10.8158,107400.0
2012-05-03 15:30:00,14.36,14.38,14.35,14.36,347800.0,10.8234,10.8384,10.8158,10.8234,347800.0
2012-05-04 09:30:00,14.31,14.43,14.31,14.4,110600.0,10.7857,10.8761,10.7857,10.8535,110600.0
2012-05-04 10:00:00,14.39,14.44,14.38,14.44,81200.0,10.846,10.8837,10.8384,10.8837,81200.0
2012-05-04 10:30:00,14.43,14.44,14.4,14.43,90800.0,10.8761,10.8837,10.8535,10.8761,90800.0
2012-05-04 11:00:00,14.43,14.43,14.4,14.4,91000.0,10.8761,10.8761,10.8535,10.8535,91000.0
2012-05-04 11:30:00,14.4,14.4,14.36,14.37,67200.0,10.8535,10.8535,10.8234,10.8309,67200.0
2012-05-04 12:00:00,14.38,14.4,14.38,14.38,46800.0,10.8384,10.8535,10.8384,10.8384,46800.0
2012-05-04 12:30:00,14.38,14.38,14.35,14.38,73400.0,10.8384,10.8384,10.8158,10.8384,73400.0
2012-05-04 13:00:00,14.38,14.39,14.38,14.39,107400.0,10.8384,10.846,10.8384,10.846,107400.0
2012-05-04 13:30:00,14.4,14.43,14.39,14.43,86800.0,10.8535,10.8761,10.846,10.8761,86800.0
2012-05-04 14:00:00,14.43,14.44,14.4,14.41,105200.0,10.8761,10.8837,10.8535,10.861,105200.0
2012-05-04 14:30:00,14.4,14.42,14.4,14.42,108200.0,10.8535,10.8686,10.8535,10.8686,108200.0
2012-05-04 15:00:00,14.42,14.42,14.38,14.39,181200.0,10.8686,10.8686,10.8384,10.846,181200.0
2012-05-04 15:30:00,14.38,14.42,14.36,14.36,319000.0,10.8384,10.8686,10.8234,10.8234,319000.0
2012-05-07 09:30:00,14.29,14.44,14.29,14.44,144400.0,10.7706,10.8837,10.7706,10.8837,144400.0
2012-05-07 10:00:00,14.45,14.46,14.42,14.43,121800.0,10.8912,10.8987,10.8686,10.8761,121800.0
2012-05-07 10:30:00,14.43,14.47,14.42,14.47,85000.0,10.8761,10.9063,10.8686,10.9063,85000.0
2012-05-07 11:00:00,14.46,14.47,14.45,14.46,73600.0,10.8987,10.9063,10.8912,10.8987,73600.0
2012-05-07 11:30:00,14.46,14.47,14.45,14.46,49800.0,10.8987,10.9063,10.8912,10.8987,49800.0
2012-05-07 12:00:00,14.46,14.47,14.43,14.43,44000.0,10.8987,10.9063,10.8761,10.8761,44000.0
2012-05-07 12:30:00,14.43,14.46,14.43,14.46,55600.0,10.8761,10.8987,10.8761,10.8987,55600.0
2012-05-07 13:00:00,14.46,14.48,14.46,14.47,69600.0,10.8987,10.9138,10.8987,10.9063,69600.0
2012-05-07 13:30:00,14.47,14.49,14.47,14.48,37000.0,10.9063,10.9213,10.9063,10.9138,37000.0
2012-05-07 14:00:00,14.49,14.49,14.44,14.44,124800.0,10.9213,10.9213,10.8837,10.8837,124800.0
2012-05-07 14:30:00,14.43,14.46,14.43,14.46,77800.0,10.8761,10.8987,10.8761,10.8987,77800.0
2012-05-07 15:00:00,14.46,14.47,14.45,14.46,130200.0,10.8987,10.9063,10.8912,10.8987,130200.0
2012-05-07 15:30:00,14.46,14.47,14.43,14.46,316800.0,10.8987,10.9063,10.8761,10.8987,316800.0
2012-05-08 09:30:00,14.4,14.51,14.4,14.51,106600.0,10.8535,10.9364,10.8535,10.9364,106600.0
2012-05-08 10:00:00,14.5,14.51,14.45,14.47,112800.0,10.9289,10.9364,10.8912,10.9063,112800.0
2012-05-08 10:30:00,14.46,14.47,14.44,14.47,124000.0,10.8987,10.9063,10.8837,10.9063,124000.0
2012-05-08 11:00:00,14.46,14.47,14.43,14.44,118000.0,10.8987,10.9063,10.8761,10.8837,118000.0
2012-05-08 11:30:00,14.45,14.47,14.44,14.45,59800.0,10.8912,10.9063,10.8837,10.8912,59800.0
2012-05-08 12:00:00,14.45,14.47,14.44,14.44,102600.0,10.8912,10.9063,10.8837,10.8837,102600.0
2012-05-08 12:30:00,14.45,14.46,14.44,14.45,70800.0,10.8912,10.8987,10.8837,10.8912,70800.0
2012-05-08 13:00:00,14.45,14.46,14.45,14.46,89800.0,10.8912,10.8987,10.8912,10.8987,89800.0
2012-05-08 13:30:00,14.46,14.47,14.45,14.47,90600.0,10.8987,10.9063,10.8912,10.9063,90600.0
2012-05-08 14:00:00,14.47,14.48,14.45,14.47,92600.0,10.9063,10.9138,10.8912,10.9063,92600.0
2012-05-08 14:30:00,14.47,14.49,14.47,14.49,120200.0,10.9063,10.9213,10.9063,10.9213,120200.0
2012-05-08 15:00:00,14.49,14.55,14.49,14.54,171800.0,10.9213,10.9666,10.9213,10.959,171800.0
2012-05-08 15:30:00,14.54,14.56,14.52,14.54,358800.0,10.959,10.9741,10.944,10.959,358800.0
2012-05-09 09:30:00,14.45,14.53,14.45,14.53,237800.0,10.8912,10.9515,10.8912,10.9515,237800.0
2012-05-09 10:00:00,14.53,14.59,14.47,14.49,333200.0,10.9515,10.9967,10.9063,10.9213,333200.0
2012-05-09 10:30:00,14.49,14.54,14.49,14.54,375200.0,10.9213,10.959,10.9213,10.959,375200.0
2012-05-09 11:00:00,14.53,14.6,14.52,14.6,145000.0,10.9515,11.0042,10.944,11.0042,145000.0
2012-05-09 11:30:00,14.6,14.65,14.6,14.64,110000.0,11.0042,11.0419,11.0042,11.0344,110000.0
2012-05-09 12:00:00,14.65,14.66,14.63,14.64,111200.0,11.0419,11.0495,11.0269,11.0344,111200.0
2012-05-09 12:30:00,14.63,14.66,14.62,14.65,249200.0,11.0269,11.0495,11.0193,11.0419,249200.0
2012-05-09 13:00:00,14.65,14.68,14.63,14.66,157000.0,11.0419,11.0645,11.0269,11.0495,157000.0
2012-05-09 13:30:00,14.66,14.7,14.65,14.69,128400.0,11.0495,11.0796,11.0419,11.0721,128400.0
2012-05-09 14:00:00,14.69,14.7,14.67,14.67,238400.0,11.0721,11.0796,11.057,11.057,238400.0
2012-05-09 14:30:00,14.67,14.69,14.65,14.65,262600.0,11.057,11.0721,11.0419,11.0419,262600.0
2012-05-09 15:00:00,14.65,14.68,14.63,14.64,234000.0,11.0419,11.0645,11.0269,11.0344,234000.0
2012-05-09 15:30:00,14.65,14.7,14.63,14.65,516200.0,11.0419,11.0796,11.0269,11.0419,516200.0
2012-05-10 09:30:00,14.72,14.76,14.67,14.67,207200.0,11.0947,11.1248,11.057,11.057,207200.0
2012-05-10 10:00:00,14.67,14.71,14.65,14.68,174000.0,11.057,11.0872,11.0419,11.0645,174000.0
2012-05-10 10:30:00,14.68,14.68,14.63,14.65,96600.0,11.0645,11.0645,11.0269,11.0419,96600.0
2012-05-10 11:00:00,14.66,14.66,14.63,14.66,62000.0,11.0495,11.0495,11.0269,11.0495,62000.0
2012-05-10 11:30:00,14.66,14.67,14.61,14.62,130400.0,11.0495,11.057,11.0118,11.0193,130400.0
2012-05-10 12:00:00,14.62,14.63,14.59,14.61,86400.0,11.0193,11.0269,10.9967,11.0118,86400.0
2012-05-10 12:30:00,14.62,14.65,14.61,14.63,79000.0,11.0193,11.0419,11.0118,11.0269,79000.0
2012-05-10 13:00:00,14.63,14.64,14.62,14.63,82800.0,11.0269,11.0344,11.0193,11.0269,82800.0
2012-05-10 13:30:00,14.64,14.65,14.61,14.61,153800.0,11.0344,11.0419,11.0118,11.0118,153800.0
2012-05-10 14:00:00,14.62,14.65,14.62,14.65,143200.0,11.0193,11.0419,11.0193,11.0419,143200.0
2012-05-10 14:30:00,14.65,14.65,14.62,14.63,70600.0,11.0419,11.0419,11.0193,11.0269,70600.0
2012-05-10 15:00:00,14.63,14.65,14.62,14.64,89400.0,11.0269,11.0419,11.0193,11.0344,89400.0
2012-05-10 15:30:00,14.64,14.65,14.59,14.63,227000.0,11.0344,11.0419,10.9967,11.0269,227000.0
2012-05-11 09:30:00,14.57,14.63,14.49,14.59,126400.0,10.9816,11.0269,10.9213,10.9967,126400.0
2012-05-11 10:00:00,14.6,14.64,14.6,14.62,110400.0,11.0042,11.0344,11.0042,11.0193,110400.0
2012-05-11 10:30:00,14.62,14.67,14.62,14.67,74600.0,11.0193,11.057,11.0193,11.057,74600.0
2012-05-11 11:00:00,14.67,14.7,14.65,14.67,142000.0,11.057,11.0796,11.0419,11.057,142000.0
2012-05-11 11:30:00,14.68,14.69,14.65,14.69,52800.0,11.0645,11.0721,11.0419,11.0721,52800.0
2012-05-11 12:00:00,14.68,14.68,14.65,14.65,70400.0,11.0645,11.0645,11.0419,11.0419,70400.0
2012-05-11 12:30:00,14.65,14.66,14.64,14.65,48800.0,11.0419,11.0495,11.0344,11.0419,48800.0
2012-05-11 13:00:00,14.64,14.65,14.63,14.65,61800.0,11.0344,11.0419,11.0269,11.0419,61800.0
2012-05-11 13:30:00,14.65,14.67,14.64,14.64,57200.0,11.0419,11.057,11.0344,11.0344,57200.0
2012-05-11 14:00:00,14.63,14.65,14.63,14.65,63000.0,11.0269,11.0419,11.0269,11.0419,63000.0
2012-05-11 14:30:00,14.64,14.65,14.6,14.6,80000.0,11.0344,11.0419,11.0042,11.0042,80000.0
2012-05-11 15:00:00,14.6,14.61,14.57,14.6,87000.0,11.0042,11.0118,10.9816,11.0042,87000.0
2012-05-11 15:30:00,14.6,14.6,14.56,14.56,283200.0,11.0042,11.0042,10.9741,10.9741,283200.0
2012-05-14 09:30:00,14.49,14.49,14.44,14.46,56400.0,10.9213,10.9213,10.8837,10.8987,56400.0
2012-05-14 10:00:00,14.45,14.46,14.41,14.43,32600.0,10.8912,10.8987,10.861,10.8761,32600.0
2012-05-14 10:30:00,14.42,14.51,14.42,14.49,34800.0,10.8686,10.9364,10.8686,10.9213,34800.0
2012-05-14 11:00:00,14.49,14.55,14.49,14.53,46200.0,10.9213,10.9666,10.9213,10.9515,46200.0
2012-05-14 11:30:00,14.53,14.54,14.49,14.49,37800.0,10.9515,10.959,10.9213,10.9213,37800.0
2012-05-14 12:00:00,14.49,14.52,14.49,14.52,25800.0,10.9213,10.944,10.9213,10.944,25800.0
2012-05-14 12:30:00,14.51,14.54,14.51,14.54,14400.0,10.9364,10.959,10.9364,10.959,14400.0
2012-05-14 13:00:00,14.54,14.55,14.53,14.55,25600.0,10.959,10.9666,10.9515,10.9666,25600.0
2012-05-14 13:30:00,14.55,14.6,14.55,14.58,52000.0,10.9666,11.0042,10.9666,10.9892,52000.0
2012-05-14 14:00:00,14.59,14.59,14.56,14.56,37000.0,10.9967,10.9967,10.9741,10.9741,37000.0
2012-05-14 14:30:00,14.56,14.58,14.56,14.56,65400.0,10.9741,10.9892,10.9741,10.9741,65400.0
2012-05-14 15:00:00,14.56,14.57,14.55,14.55,70400.0,10.9741,10.9816,10.9666,10.9666,70400.0
2012-05-14 15:30:00,14.55,14.61,14.55,14.61,462800.0,10.9666,11.0118,10.9666,11.0118,462800.0
2012-05-15 09:30:00,14.6,14.62,14.53,14.6,143200.0,11.0042,11.0193,10.9515,11.0042,143200.0
2012-05-15 10:00:00,14.61,14.65,14.59,14.65,56000.0,11.0118,11.0419,10.9967,11.0419,56000.0
2012-05-15 10:30:00,14.65,14.69,14.64,14.69,95000.0,11.0419,11.0721,11.0344,11.0721,95000.0
2012-05-15 11:00:00,14.69,14.7,14.68,14.7,139400.0,11.0721,11.0796,11.0645,11.0796,139400.0
2012-05-15 11:30:00,14.7,14.75,14.7,14.72,104200.0,11.0796,11.1173,11.0796,11.0947,104200.0
2012-05-15 12:00:00,14.72,14.72,14.7,14.71,64800.0,11.0947,11.0947,11.0796,11.0872,64800.0
2012-05-15 12:30:00,14.71,14.71,14.7,14.7,72200.0,11.0872,11.0872,11.0796,11.0796,72200.0
2012-05-15 13:00:00,14.7,14.71,14.7,14.7,102000.0,11.0796,11.0872,11.0796,11.0796,102000.0
2012-05-15 13:30:00,14.7,14.7,14.65,14.66,56400.0,11.0796,11.0796,11.0419,11.0495,56400.0
2012-05-15 14:00:00,14.66,14.69,14.65,14.68,75200.0,11.0495,11.0721,11.0419,11.0645,75200.0
2012-05-15 14:30:00,14.68,14.69,14.67,14.69,81600.0,11.0645,11.0721,11.057,11.0721,81600.0
2012-05-15 15:00:00,14.68,14.7,14.65,14.68,258200.0,11.0645,11.0796,11.0419,11.0645,258200.0
2012-05-15 15:30:00,14.68,14.73,14.68,14.72,428200.0,11.0645,11.1022,11.0645,11.0947,428200.0
2012-05-16 09:30:00,14.78,14.81,14.76,14.77,156800.0,11.1399,11.1625,11.1248,11.1324,156800.0
2012-05-16 10:00:00,14.78,14.81,14.76,14.77,69000.0,11.1399,11.1625,11.1248,11.1324,69000.0
2012-05-16 10:30:00,14.77,14.78,14.74,14.76,44800.0,11.1324,11.1399,11.1098,11.1248,44800.0
2012-05-16 11:00:00,14.77,14.77,14.72,14.74,91400.0,11.1324,11.1324,11.0947,11.1098,91400.0
2012-05-16 11:30:00,14.75,14.8,14.74,14.79,62600.0,11.1173,11.155,11.1098,11.1475,62600.0
2012-05-16 12:00:00,14.8,14.8,14.73,14.75,58400.0,11.155,11.155,11.1022,11.1173,58400.0
2012-05-16 12:30:00,14.75,14.78,14.74,14.74,54800.0,11.1173,11.1399,11.1098,11.1098,54800.0
2012-05-16 13:00:00,14.74,14.77,14.74,14.76,68400.0,11.1098,11.1324,11.1098,11.1248,68400.0
2012-05-16 13:30:00,14.76,14.8,14.75,14.79,126200.0,11.1248,11.155,11.1173,11.1475,126200.0
2012-05-16 14:00:00,14.79,14.81,14.77,14.8,136000.0,11.1475,11.1625,11.1324,11.155,136000.0
2012-05-16 14:30:00,14.8,14.84,14.78,14.81,149600.0,11.155,11.1851,11.1399,11.1625,149600.0
2012-05-16 15:00:00,14.81,14.83,14.79,14.81,167800.0,11.1625,11.1776,11.1475,11.1625,167800.0
2012-05-16 15:30:00,14.81,14.85,14.81,14.81,297000.0,11.1625,11.1927,11.1625,11.1625,297000.0
2012-05-17 09:30:00,14.81,14.85,14.78,14.85,74800.0,11.1625,11.1927,11.1399,11.1927,74800.0
2012-05-17 10:00:00,14.84,14.85,14.77,14.81,102000.0,11.1851,11.1927,11.1324,11.1625,102000.0
2012-05-17 10:30:00,14.81,14.83,14.8,14.81,107000.0,11.1625,11.1776,11.155,11.1625,107000.0
2012-05-17 11:00:00,14.81,14.81,14.76,14.78,94400.0,11.1625,11.1625,11.1248,11.1399,94400.0
2012-05-17 11:30:00,14.78,14.79,14.75,14.79,56800.0,11.1399,11.1475,11.1173,11.1475,56800.0
2012-05-17 12:00:00,14.78,14.81,14.73,14.78,74800.0,11.1399,11.1625,11.1022,11.1399,74800.0
2012-05-17 12:30:00,14.78,14.8,14.77,14.79,56200.0,11.1399,11.155,11.1324,11.1475,56200.0
2012-05-17 13:00:00,14.79,14.83,14.79,14.79,77400.0,11.1475,11.1776,11.1475,11.1475,77400.0
2012-05-17 13:30:00,14.79,14.8,14.75,14.79,106400.0,11.1475,11.155,11.1173,11.1475,106400.0
2012-05-17 14:00:00,14.79,14.81,14.77,14.79,84600.0,11.1475,11.1625,11.1324,11.1475,84600.0
2012-05-17 14:30:00,14.79,14.8,14.77,14.78,92200.0,11.1475,11.155,11.1324,11.1399,92200.0
2012-05-17 15:00:00,14.78,14.79,14.74,14.76,185600.0,11.1399,11.1475,11.1098,11.1248,185600.0
2012-05-17 15:30:00,14.76,14.77,14.72,14.72,271200.0,11.1248,11.1324,11.0947,11.0947,271200.0
2012-05-18 09:30:00,14.77,14.84,14.72,14.84,334000.0,11.1324,11.1851,11.0947,11.1851,334000.0
2012-05-18 10:00:00,14.83,14.84,14.79,14.81,225200.0,11.1776,11.1851,11.1475,11.1625,225200.0
2012-05-18 10:30:00,14.81,14.83,14.79,14.79,102200.0,11.1625,11.1776,11.1475,11.1475,102200.0
2012-05-18 11:00:00,14.78,14.79,14.77,14.77,118800.0,11.1399,11.1475,11.1324,11.1324,118800.0
2012-05-18 11:30:00,14.77,14.8,14.76,14.79,187400.0,11.1324,11.155,11.1248,11.1475,187400.0
2012-05-18 12:00:00,14.78,14.79,14.75,14.77,128800.0,11.1399,11.1475,11.1173,11.1324,128800.0
2012-05-18 12:30:00,14.77,14.77,14.74,14.77,126400.0,11.1324,11.1324,11.1098,11.1324,126400.0
2012-05-18 13:00:00,14.76,14.78,14.74,14.76,159400.0,11.1248,11.1399,11.1098,11.1248,159400.0
2012-05-18 13:30:00,14.76,14.77,14.72,14.72,96000.0,11.1248,11.1324,11.0947,11.0947,96000.0
2012-05-18 14:00:00,14.72,14.74,14.72,14.72,182200.0,11.0947,11.1098,11.0947,11.0947,182200.0
2012-05-18 14:30:00,14.72,14.74,14.7,14.71,182000.0,11.0947,11.1098,11.0796,11.0872,182000.0
2012-05-18 15:00:00,14.71,14.74,14.65,14.66,184600.0,11.0872,11.1098,11.0419,11.0495,184600.0
2012-05-18 15:30:00,14.66,14.69,14.63,14.68,333000.0,11.0495,11.0721,11.0269,11.0645,333000.0
2012-05-21 09:30:00,14.65,14.72,14.54,14.58,200400.0,11.0419,11.0947,10.959,10.9892,200400.0
2012-05-21 10:00:00,14.59,14.62,14.54,14.56,114800.0,10.9967,11.0193,10.959,10.9741,114800.0
2012-05-21 10:30:00,14.56,14.59,14.54,14.58,65800.0,10.9741,10.9967,10.959,10.9892,65800.0
2012-05-21 11:00:00,14.58,14.58,14.51,14.52,90400.0,10.9892,10.9892,10.9364,10.944,90400.0
2012-05-21 11:30:00,14.52,14.54,14.51,14.53,67200.0,10.944,10.959,10.9364,10.9515,67200.0
2012-05-21 12:00:00,14.53,14.57,14.53,14.56,43400.0,10.9515,10.9816,10.9515,10.9741,43400.0
2012-05-21 12:30:00,14.56,14.58,14.56,14.56,49600.0,10.9741,10.9892,10.9741,10.9741,49600.0
2012-05-21 13:00:00,14.56,14.6,14.56,14.59,63600.0,10.9741,11.0042,10.9741,10.9967,63600.0
2012-05-21 13:30:00,14.58,14.6,14.56,14.59,50400.0,10.9892,11.0042,10.9741,10.9967,50400.0
2012-05-21 14:00:00,14.59,14.61,14.56,14.57,77000.0,10.9967,11.0118,10.9741,10.9816,77000.0
2012-05-21 14:30:00,14.56,14.61,14.56,14.61,50600.0,10.9741,11.0118,10.9741,11.0118,50600.0
2012-05-21 15:00:00,14.61,14.67,14.61,14.65,94600.0,11.0118,11.057,11.0118,11.0419,94600.0
2012-05-21 15:30:00,14.65,14.66,14.63,14.65,240800.0,11.0419,11.0495,11.0269,11.0419,240800.0
2012-05-22 09:30:00,14.74,14.78,14.61,14.61,99000.0,11.1098,11.1399,11.0118,11.0118,99000.0
2012-05-22 10:00:00,14.62,14.71,14.61,14.68,77000.0,11.0193,11.0872,11.0118,11.0645,77000.0
2012-05-22 10:30:00,14.68,14.72,14.68,14.7,60400.0,11.0645,11.0947,11.0645,11.0796,60400.0
2012-05-22 11:00:00,14.71,14.71,14.67,14.69,74200.0,11.0872,11.0872,11.057,11.0721,74200.0
2012-05-22 11:30:00,14.68,14.7,14.64,14.68,107600.0,11.0645,11.0796,11.0344,11.0645,107600.0
2012-05-22 12:00:00,14.68,14.68,14.63,14.64,101200.0,11.0645,11.0645,11.0269,11.0344,101200.0
2012-05-22 12:30:00,14.64,14.65,14.61,14.61,118200.0,11.0344,11.0419,11.0118,11.0118,118200.0
2012-05-22 13:00:00,14.61,14.63,14.6,14.61,172000.0,11.0118,11.0269,11.0042,11.0118,172000.0
2012-05-22 13:30:00,14.61,14.62,14.59,14.6,307000.0,11.0118,11.0193,10.9967,11.0042,307000.0
2012-05-22 14:00:00,14.61,14.61,14.56,14.59,384400.0,11.0118,11.0118,10.9741,10.9967,384400.0
2012-05-22 14:30:00,14.59,14.61,14.58,14.6,343000.0,10.9967,11.0118,10.9892,11.0042,343000.0
2012-05-22 15:00:00,14.6,14.63,14.58,14.58,264200.0,11.0042,11.0269,10.9892,10.9892,264200.0
2012-05-22 15:30:00,14.58,14.6,14.56,14.6,649400.0,10.9892,11.0042,10.9741,11.0042,649400.0
2012-05-23 09:30:00,14.88,14.97,14.69,14.86,571600.0,11.2153,11.2831,11.0721,11.2002,571600.0
2012-05-23 10:00:00,14.87,15.0,14.83,14.83,613200.0,11.2078,11.3057,11.1776,11.1776,613200.0
2012-05-23 10:30:00,14.83,14.83,14.64,14.81,474200.0,11.1776,11.1776,11.0344,11.1625,474200.0
2012-05-23 11:00:00,14.81,14.87,14.79,14.83,402400.0,11.1625,11.2078,11.1475,11.1776,402400.0
2012-05-23 11:30:00,14.84,14.88,14.83,14.85,147200.0,11.1851,11.2153,11.1776,11.1927,147200.0
2012-05-23 12:00:00,14.85,14.89,14.82,14.86,249000.0,11.1927,11.2228,11.1701,11.2002,249000.0
2012-05-23 12:30:00,14.86,14.86,14.75,14.76,344200.0,11.2002,11.2002,11.1173,11.1248,344200.0
2012-05-23 13:00:00,14.76,14.77,14.73,14.76,118800.0,11.1248,11.1324,11.1022,11.1248,118800.0
2012-05-23 13:30:00,14.76,14.77,14.7,14.71,316800.0,11.1248,11.1324,11.0796,11.0872,316800.0
2012-05-23 14:00:00,14.71,14.76,14.67,14.74,201600.0,11.0872,11.1248,11.057,11.1098,201600.0
2012-05-23 14:30:00,14.74,14.81,14.73,14.81,243200.0,11.1098,11.1625,11.1022,11.1625,243200.0
2012-05-23 15:00:00,14.81,14.81,14.76,14.8,304800.0,11.1625,11.1625,11.1248,11.155,304800.0
2012-05-23 15:30:00,14.8,14.81,14.74,14.76,949600.0,11.155,11.1625,11.1098,11.1248,949600.0
2012-05-24 09:30:00,14.83,14.9,14.81,14.87,155400.0,11.1776,11.2304,11.1625,11.2078,155400.0
2012-05-24 10:00:00,14.87,14.9,14.86,14.9,125400.0,11.2078,11.2304,11.2002,11.2304,125400.0
2012-05-24 10:30:00,14.9,14.93,14.86,14.87,85000.0,11.2304,11.253,11.2002,11.2078,85000.0
2012-05-24 11:00:00,14.87,14.9,14.86,14.87,108800.0,11.2078,11.2304,11.2002,11.2078,108800.0
2012-05-24 11:30:00,14.87,14.87,14.84,14.85,110000.0,11.2078,11.2078,11.1851,11.1927,110000.0
2012-05-24 12:00:00,14.85,14.86,14.79,14.8,85000.0,11.1927,11.2002,11.1475,11.155,85000.0
2012-05-24 12:30:00,14.8,14.8,14.77,14.77,70800.0,11.155,11.155,11.1324,11.1324,70800.0
2012-05-24 13:00:00,14.78,14.79,14.75,14.76,80200.0,11.1399,11.1475,11.1173,11.1248,80200.0
2012-05-24 13:30:00,14.75,14.77,14.73,14.73,115600.0,11.1173,11.1324,11.1022,11.1022,115600.0
2012-05-24 14:00:00,14.72,14.77,14.72,14.76,158000.0,11.0947,11.1324,11.0947,11.1248,158000.0
2012-05-24 14:30:00,14.76,14.8,14.76,14.78,145400.0,11.1248,11.155,11.1248,11.1399,145400.0
2012-05-24 15:00:00,14.79,14.84,14.78,14.81,155000.0,11.1475,11.1851,11.1399,11.1625,155000.0
2012-05-24 15:30:00,14.81,14.86,14.81,14.85,422800.0,11.1625,11.2002,11.1625,11.1927,422800.0
2012-05-25 09:30:00,14.84,14.99,14.84,14.98,129400.0,11.1851,11.2982,11.1851,11.2907,129400.0
2012-05-25 10:00:00,14.98,15.02,14.96,14.99,166200.0,11.2907,11.3208,11.2756,11.2982,166200.0
2012-05-25 10:30:00,14.99,15.02,14.95,14.99,99200.0,11.2982,11.3208,11.268,11.2982,99200.0
2012-05-25 11:00:00,14.99,15.06,14.99,15.05,139800.0,11.2982,11.351,11.2982,11.3434,139800.0
2012-05-25 11:30:00,15.05,15.11,15.03,15.1,177600.0,11.3434,11.3886,11.3283,11.3811,177600.0
2012-05-25 12:00:00,15.09,15.1,15.02,15.02,211400.0,11.3736,11.3811,11.3208,11.3208,211400.0
2012-05-25 12:30:00,15.02,15.07,15.02,15.07,91600.0,11.3208,11.3585,11.3208,11.3585,91600.0
2012-05-25 13:00:00,15.06,15.06,15.05,15.06,62000.0,11.351,11.351,11.3434,11.351,62000.0
2012-05-25 13:30:00,15.06,15.06,15.03,15.03,70400.0,11.351,11.351,11.3283,11.3283,70400.0
2012-05-25 14:00:00,15.03,15.04,15.01,15.04,110400.0,11.3283,11.3359,11.3133,11.3359,110400.0
2012-05-25 14:30:00,15.04,15.06,15.03,15.06,119400.0,11.3359,11.351,11.3283,11.351,119400.0
2012-05-25 15:00:00,15.06,15.08,15.02,15.04,153000.0,11.351,11.366,11.3208,11.3359,153000.0
2012-05-25 15:30:00,15.04,15.09,15.04,15.06,312400.0,11.3359,11.3736,11.3359,11.351,312400.0
2012-05-29 09:30:00,15.13,15.17,15.08,15.16,223800.0,11.4037,11.4339,11.366,11.4263,223800.0
2012-05-29 10:00:00,15.16,15.17,15.11,15.14,109000.0,11.4263,11.4339,11.3886,11.4113,109000.0
2012-05-29 10:30:00,15.13,15.15,15.1,15.1,75200.0,11.4037,11.4188,11.3811,11.3811,75200.0
2012-05-29 11:00:00,15.1,15.13,15.1,15.13,144000.0,11.3811,11.4037,11.3811,11.4037,144000.0
2012-05-29 11:30:00,15.13,15.13,15.09,15.11,140200.0,11.4037,11.4037,11.3736,11.3886,140200.0
2012-05-29 12:00:00,15.11,15.12,15.09,15.1,122400.0,11.3886,11.3962,11.3736,11.3811,122400.0
2012-05-29 12:30:00,15.1,15.11,15.08,15.08,64400.0,11.3811,11.3886,11.366,11.366,64400.0
2012-05-29 13:00:00,15.09,15.11,15.08,15.08,61800.0,11.3736,11.3886,11.366,11.366,61800.0
2012-05-29 13:30:00,15.08,15.1,15.06,15.08,58200.0,11.366,11.3811,11.351,11.366,58200.0
2012-05-29 14:00:00,15.08,15.1,15.07,15.09,65600.0,11.366,11.3811,11.3585,11.3736,65600.0
2012-05-29 14:30:00,15.09,15.11,15.08,15.1,71000.0,11.3736,11.3886,11.366,11.3811,71000.0
2012-05-29 15:00:00,15.1,15.11,15.09,15.11,62000.0,11.3811,11.3886,11.3736,11.3886,62000.0
2012-05-29 15:30:00,15.1,15.13,15.09,15.13,214600.0,11.3811,11.4037,11.3736,11.4037,214600.0
2012-05-30 09:30:00,15.06,15.14,15.05,15.13,147400.0,11.351,11.4113,11.3434,11.4037,147400.0
2012-05-30 10:00:00,15.12,15.15,15.09,15.15,144000.0,11.3962,11.4188,11.3736,11.4188,144000.0
2012-05-30 10:30:00,15.14,15.15,15.06,15.08,140600.0,11.4113,11.4188,11.351,11.366,140600.0
2012-05-30 11:00:00,15.07,15.1,15.06,15.09,55000.0,11.3585,11.3811,11.351,11.3736,55000.0
2012-05-30 11:30:00,15.08,15.1,15.07,15.1,83200.0,11.366,11.3811,11.3585,11.3811,83200.0
2012-05-30 12:00:00,15.1,15.1,15.07,15.09,58000.0,11.3811,11.3811,11.3585,11.3736,58000.0
2012-05-30 12:30:00,15.08,15.09,15.06,15.08,57800.0,11.366,11.3736,11.351,11.366,57800.0
2012-05-30 13:00:00,15.08,15.08,15.06,15.08,49800.0,11.366,11.366,11.351,11.366,49800.0
2012-05-30 13:30:00,15.08,15.1,15.05,15.05,47800.0,11.366,11.3811,11.3434,11.3434,47800.0
2012-05-30 14:00:00,15.05,15.06,15.03,15.03,79000.0,11.3434,11.351,11.3283,11.3283,79000.0
2012-05-30 14:30:00,15.04,15.04,15.01,15.02,139600.0,11.3359,11.3359,11.3133,11.3208,139600.0
2012-05-30 15:00:00,15.02,15.06,15.02,15.06,187000.0,11.3208,11.351,11.3208,11.351,187000.0
2012-05-30 15:30:00,15.06,15.08,15.03,15.03,262200.0,11.351,11.366,11.3283,11.3283,262200.0
2012-05-31 09:30:00,15.03,15.05,14.97,15.01,315400.0,11.3283,11.3434,11.2831,11.3133,315400.0
2012-05-31 10:00:00,15.01,15.03,14.97,14.98,164600.0,11.3133,11.3283,11.2831,11.2907,164600.0
2012-05-31 10:30:00,14.98,15.02,14.97,14.97,151600.0,11.2907,11.3208,11.2831,11.2831,151600.0
2012-05-31 11:00:00,14.97,14.98,14.94,14.98,118000.0,11.2831,11.2907,11.2605,11.2907,118000.0
2012-05-31 11:30:00,14.97,15.0,14.94,14.95,93000.0,11.2831,11.3057,11.2605,11.268,93000.0
2012-05-31 12:00:00,14.95,15.01,14.94,14.99,137200.0,11.268,11.3133,11.2605,11.2982,137200.0
2012-05-31 12:30:00,14.99,15.02,14.98,15.02,113400.0,11.2982,11.3208,11.2907,11.3208,113400.0
2012-05-31 13:00:00,15.02,15.06,15.01,15.03,74200.0,11.3208,11.351,11.3133,11.3283,74200.0
2012-05-31 13:30:00,15.03,15.05,14.99,15.0,45400.0,11.3283,11.3434,11.2982,11.3057,45400.0
2012-05-31 14:00:00,15.0,15.05,15.0,15.02,84600.0,11.3057,11.3434,11.3057,11.3208,84600.0
2012-05-31 14:30:00,15.02,15.02,14.99,15.01,85600.0,11.3208,11.3208,11.2982,11.3133,85600.0
2012-05-31 15:00:00,15.01,15.05,14.99,15.04,118800.0,11.3133,11.3434,11.2982,11.3359,118800.0
2012-05-31 15:30:00,15.04,15.05,14.96,14.96,563800.0,11.3359,11.3434,11.2756,11.2756,563800.0
2012-06-01 09:30:00,14.8,14.89,14.77,14.8,146000.0,11.155,11.2228,11.1324,11.155,146000.0
2012-06-01 10:00:00,14.8,14.84,14.76,14.77,175200.0,11.155,11.1851,11.1248,11.1324,175200.0
2012-06-01 10:30:00,14.77,14.8,14.74,14.75,90800.0,11.1324,11.155,11.1098,11.1173,90800.0
2012-06-01 11:00:00,14.74,14.74,14.72,14.74,90000.0,11.1098,11.1098,11.0947,11.1098,90000.0
2012-06-01 11:30:00,14.74,14.76,14.72,14.74,87600.0,11.1098,11.1248,11.0947,11.1098,87600.0
2012-06-01 12:00:00,14.74,14.77,14.74,14.74,91600.0,11.1098,11.1324,11.1098,11.1098,91600.0
2012-06-01 12:30:00,14.74,14.76,14.72,14.73,64200.0,11.1098,11.1248,11.0947,11.1022,64200.0
2012-06-01 13:00:00,14.72,14.75,14.72,14.74,87000.0,11.0947,11.1173,11.0947,11.1098,87000.0
2012-06-01 13:30:00,14.73,14.74,14.71,14.72,83200.0,11.1022,11.1098,11.0872,11.0947,83200.0
2012-06-01 14:00:00,14.72,14.74,14.7,14.72,152200.0,11.0947,11.1098,11.0796,11.0947,152200.0
2012-06-01 14:30:00,14.72,14.74,14.69,14.69,116800.0,11.0947,11.1098,11.0721,11.0721,116800.0
2012-06-01 15:00:00,14.7,14.71,14.68,14.69,155400.0,11.0796,11.0872,11.0645,11.0721,155400.0
2012-06-01 15:30:00,14.69,14.7,14.67,14.67,312400.0,11.0721,11.0796,11.057,11.057,312400.0
2012-06-04 09:30:00,14.65,14.71,14.63,14.69,123000.0,11.0419,11.0872,11.0269,11.0721,123000.0
2012-06-04 10:00:00,14.69,14.71,14.65,14.69,72800.0,11.0721,11.0872,11.0419,11.0721,72800.0
2012-06-04 10:30:00,14.69,14.71,14.67,14.7,59000.0,11.0721,11.0872,11.057,11.0796,59000.0
2012-06-04 11:00:00,14.71,14.71,14.67,14.67,73000.0,11.0872,11.0872,11.057,11.057,73000.0
2012-06-04 11:30:00,14.67,14.68,14.65,14.67,64000.0,11.057,11.0645,11.0419,11.057,64000.0
2012-06-04 12:00:00,14.67,14.69,14.63,14.63,97800.0,11.057,11.0721,11.0269,11.0269,97800.0
2012-06-04 12:30:00,14.63,14.66,14.63,14.65,65800.0,11.0269,11.0495,11.0269,11.0419,65800.0
2012-06-04 13:00:00,14.65,14.67,14.63,14.63,72800.0,11.0419,11.057,11.0269,11.0269,72800.0
2012-06-04 13:30:00,14.63,14.69,14.63,14.65,59600.0,11.0269,11.0721,11.0269,11.0419,59600.0
2012-06-04 14:00:00,14.66,14.69,14.64,14.68,71800.0,11.0495,11.0721,11.0344,11.0645,71800.0
2012-06-04 14:30:00,14.68,14.72,14.67,14.67,135000.0,11.0645,11.0947,11.057,11.057,135000.0
2012-06-04 15:00:00,14.67,14.69,14.64,14.68,169000.0,11.057,11.0721,11.0344,11.0645,169000.0
2012-06-04 15:30:00,14.67,14.72,14.65,14.7,333200.0,11.057,11.0947,11.0419,11.0796,333200.0
2012-06-05 09:30:00,14.63,14.67,14.58,14.59,101400.0,11.0269,11.057,10.9892,10.9967,101400.0
2012-06-05 10:00:00,14.59,14.64,14.59,14.62,80800.0,10.9967,11.0344,10.9967,11.0193,80800.0
2012-06-05 10:30:00,14.62,14.63,14.6,14.61,73400.0,11.0193,11.0269,11.0042,11.0118,73400.0
2012-06-05 11:00:00,14.61,14.66,14.61,14.65,43400.0,11.0118,11.0495,11.0118,11.0419,43400.0
2012-06-05 11:30:00,14.65,14.67,14.61,14.62,42800.0,11.0419,11.057,11.0118,11.0193,42800.0
2012-06-05 12:00:00,14.62,14.67,14.62,14.66,54000.0,11.0193,11.057,11.0193,11.0495,54000.0
2012-06-05 12:30:00,14.67,14.7,14.64,14.65,51200.0,11.057,11.0796,11.0344,11.0419,51200.0
2012-06-05 13:00:00,14.65,14.68,14.64,14.68,46600.0,11.0419,11.0645,11.0344,11.0645,46600.0
2012-06-05 13:30:00,14.67,14.7,14.67,14.69,51200.0,11.057,11.0796,11.057,11.0721,51200.0
2012-06-05 14:00:00,14.69,14.7,14.67,14.69,68000.0,11.0721,11.0796,11.057,11.0721,68000.0
2012-06-05 14:30:00,14.69,14.7,14.68,14.68,38600.0,11.0721,11.0796,11.0645,11.0645,38600.0
2012-06-05 15:00:00,14.69,14.71,14.67,14.67,90800.0,11.0721,11.0872,11.057,11.057,90800.0
2012-06-05 15:30:00,14.67,14.69,14.64,14.64,473200.0,11.057,11.0721,11.0344,11.0344,473200.0
2012-06-06 09:30:00,14.67,14.71,14.65,14.7,102800.0,11.057,11.0872,11.0419,11.0796,102800.0
2012-06-06 10:00:00,14.7,14.73,14.68,14.68,65200.0,11.0796,11.1022,11.0645,11.0645,65200.0
2012-06-06 10:30:00,14.68,14.7,14.67,14.69,70400.0,11.0645,11.0796,11.057,11.0721,70400.0
2012-06-06 11:00:00,14.69,14.73,14.69,14.72,100800.0,11.0721,11.1022,11.0721,11.0947,100800.0
2012-06-06 11:30:00,14.73,14.74,14.72,14.72,67800.0,11.1022,11.1098,11.0947,11.0947,67800.0
2012-06-06 12:00:00,14.72,14.76,14.72,14.74,49400.0,11.0947,11.1248,11.0947,11.1098,49400.0
2012-06-06 12:30:00,14.74,14.76,14.74,14.74,37400.0,11.1098,11.1248,11.1098,11.1098,37400.0
2012-06-06 13:00:00,14.74,14.76,14.74,14.76,76600.0,11.1098,11.1248,11.1098,11.1248,76600.0
2012-06-06 13:30:00,14.77,14.77,14.75,14.75,42000.0,11.1324,11.1324,11.1173,11.1173,42000.0
2012-06-06 14:00:00,14.76,14.77,14.74,14.76,70000.0,11.1248,11.1324,11.1098,11.1248,70000.0
2012-06-06 14:30:00,14.76,14.78,14.75,14.77,47200.0,11.1248,11.1399,11.1173,11.1324,47200.0
2012-06-06 15:00:00,14.77,14.78,14.74,14.76,91000.0,11.1324,11.1399,11.1098,11.1248,91000.0
2012-06-06 15:30:00,14.74,14.84,14.74,14.84,477600.0,11.1098,11.1851,11.1098,11.1851,477600.0
2012-06-07 09:30:00,14.92,14.95,14.83,14.86,108200.0,11.2454,11.268,11.1776,11.2002,108200.0
2012-06-07 10:00:00,14.86,14.86,14.83,14.86,95800.0,11.2002,11.2002,11.1776,11.2002,95800.0
2012-06-07 10:30:00,14.86,14.87,14.82,14.87,60000.0,11.2002,11.2078,11.1701,11.2078,60000.0
2012-06-07 11:00:00,14.87,14.87,14.84,14.85,52600.0,11.2078,11.2078,11.1851,11.1927,52600.0
2012-06-07 11:30:00,14.83,14.87,14.83,14.84,42200.0,11.1776,11.2078,11.1776,11.1851,42200.0
2012-06-07 12:00:00,14.84,14.86,14.81,14.84,66400.0,11.1851,11.2002,11.1625,11.1851,66400.0
2012-06-07 12:30:00,14.84,14.85,14.82,14.83,35200.0,11.1851,11.1927,11.1701,11.1776,35200.0
2012-06-07 13:00:00,14.82,14.84,14.82,14.84,43800.0,11.1701,11.1851,11.1701,11.1851,43800.0
2012-06-07 13:30:00,14.84,14.84,14.81,14.82,33200.0,11.1851,11.1851,11.1625,11.1701,33200.0
2012-06-07 14:00:00,14.81,14.83,14.8,14.81,40200.0,11.1625,11.1776,11.155,11.1625,40200.0
2012-06-07 14:30:00,14.81,14.81,14.79,14.81,92000.0,11.1625,11.1625,11.1475,11.1625,92000.0
2012-06-07 15:00:00,14.8,14.81,14.79,14.8,84000.0,11.155,11.1625,11.1475,11.155,84000.0
2012-06-07 15:30:00,14.8,14.8,14.76,14.77,159800.0,11.155,11.155,11.1248,11.1324,159800.0
2012-06-08 09:30:00,14.72,14.87,14.72,14.84,95600.0,11.0947,11.2078,11.0947,11.1851,95600.0
2012-06-08 10:00:00,14.85,14.9,14.84,14.9,76600.0,11.1927,11.2304,11.1851,11.2304,76600.0
2012-06-08 10:30:00,14.9,14.9,14.88,14.9,76200.0,11.2304,11.2304,11.2153,11.2304,76200.0
2012-06-08 11:00:00,14.9,14.9,14.87,14.89,89200.0,11.2304,11.2304,11.2078,11.2228,89200.0
2012-06-08 11:30:00,14.88,14.93,14.88,14.9,54000.0,11.2153,11.253,11.2153,11.2304,54000.0
2012-06-08 12:00:00,14.9,14.94,14.9,14.9,71600.0,11.2304,11.2605,11.2304,11.2304,71600.0
2012-06-08 12:30:00,14.9,14.92,14.89,14.9,73200.0,11.2304,11.2454,11.2228,11.2304,73200.0
2012-06-08 13:00:00,14.9,14.9,14.89,14.89,86200.0,11.2304,11.2304,11.2228,11.2228,86200.0
2012-06-08 13:30:00,14.89,14.9,14.88,14.9,87800.0,11.2228,11.2304,11.2153,11.2304,87800.0
2012-06-08 14:00:00,14.9,14.9,14.88,14.89,67000.0,11.2304,11.2304,11.2153,11.2228,67000.0
2012-06-08 14:30:00,14.89,14.9,14.87,14.87,99000.0,11.2228,11.2304,11.2078,11.2078,99000.0
2012-06-08 15:00:00,14.87,14.88,14.85,14.86,153000.0,11.2078,11.2153,11.1927,11.2002,153000.0
2012-06-08 15:30:00,14.86,14.88,14.84,14.88,281800.0,11.2002,11.2153,11.1851,11.2153,281800.0
2012-06-11 09:30:00,14.93,15.0,14.89,14.9,145600.0,11.253,11.3057,11.2228,11.2304,145600.0
2012-06-11 10:00:00,14.89,14.97,14.88,14.97,116000.0,11.2228,11.2831,11.2153,11.2831,116000.0
2012-06-11 10:30:00,14.97,14.97,14.94,14.95,91400.0,11.2831,11.2831,11.2605,11.268,91400.0
2012-06-11 11:00:00,14.94,14.97,14.92,14.92,91200.0,11.2605,11.2831,11.2454,11.2454,91200.0
2012-06-11 11:30:00,14.92,14.92,14.86,14.88,83200.0,11.2454,11.2454,11.2002,11.2153,83200.0
2012-06-11 12:00:00,14.88,14.89,14.83,14.83,96200.0,11.2153,11.2228,11.1776,11.1776,96200.0
2012-06-11 12:30:00,14.84,14.86,14.84,14.85,55600.0,11.1851,11.2002,11.1851,11.1927,55600.0
2012-06-11 13:00:00,14.86,14.9,14.85,14.87,92000.0,11.2002,11.2304,11.1927,11.2078,92000.0
2012-06-11 13:30:00,14.87,14.88,14.86,14.88,83600.0,11.2078,11.2153,11.2002,11.2153,83600.0
2012-06-11 14:00:00,14.87,14.87,14.81,14.82,117400.0,11.2078,11.2078,11.1625,11.1701,117400.0
2012-06-11 14:30:00,14.81,14.85,14.81,14.85,57200.0,11.1625,11.1927,11.1625,11.1927,57200.0
2012-06-11 15:00:00,14.85,14.86,14.84,14.84,65000.0,11.1927,11.2002,11.1851,11.1851,65000.0
2012-06-11 15:30:00,14.84,14.86,14.79,14.8,252400.0,11.1851,11.2002,11.1475,11.155,252400.0
2012-06-12 09:30:00,14.84,14.9,14.8,14.85,82600.0,11.1851,11.2304,11.155,11.1927,82600.0
2012-06-12 10:00:00,14.85,14.86,14.8,14.8,98600.0,11.1927,11.2002,11.155,11.155,98600.0
2012-06-12 10:30:00,14.8,14.8,14.74,14.76,73200.0,11.155,11.155,11.1098,11.1248,73200.0
2012-06-12 11:00:00,14.76,14.83,14.76,14.81,49200.0,11.1248,11.1776,11.1248,11.1625,49200.0
2012-06-12 11:30:00,14.81,14.88,14.81,14.87,82800.0,11.1625,11.2153,11.1625,11.2078,82800.0
2012-06-12 12:00:00,14.87,14.88,14.84,14.87,100400.0,11.2078,11.2153,11.1851,11.2078,100400.0
2012-06-12 12:30:00,14.87,14.88,14.85,14.85,26800.0,11.2078,11.2153,11.1927,11.1927,26800.0
2012-06-12 13:00:00,14.85,14.86,14.84,14.84,49600.0,11.1927,11.2002,11.1851,11.1851,49600.0
2012-06-12 13:30:00,14.84,14.85,14.81,14.81,42000.0,11.1851,11.1927,11.1625,11.1625,42000.0
2012-06-12 14:00:00,14.82,14.83,14.8,14.81,61800.0,11.1701,11.1776,11.155,11.1625,61800.0
2012-06-12 14:30:00,14.81,14.84,14.81,14.83,58400.0,11.1625,11.1851,11.1625,11.1776,58400.0
2012-06-12 15:00:00,14.83,14.84,14.81,14.84,60000.0,11.1776,11.1851,11.1625,11.1851,60000.0
2012-06-12 15:30:00,14.84,14.84,14.8,14.81,302600.0,11.1851,11.1851,11.155,11.1625,302600.0
2012-06-13 09:30:00,14.83,14.86,14.72,14.75,142000.0,11.1776,11.2002,11.0947,11.1173,142000.0
2012-06-13 10:00:00,14.75,14.79,14.75,14.78,48400.0,11.1173,11.1475,11.1173,11.1399,48400.0
2012-06-13 10:30:00,14.78,14.81,14.76,14.81,66400.0,11.1399,11.1625,11.1248,11.1625,66400.0
2012-06-13 11:00:00,14.8,14.81,14.78,14.79,45000.0,11.155,11.1625,11.1399,11.1475,45000.0
2012-06-13 11:30:00,14.8,14.81,14.79,14.8,86000.0,11.155,11.1625,11.1475,11.155,86000.0
2012-06-13 12:00:00,14.8,14.81,14.79,14.81,68600.0,11.155,11.1625,11.1475,11.1625,68600.0
2012-06-13 12:30:00,14.81,14.83,14.8,14.83,76800.0,11.1625,11.1776,11.155,11.1776,76800.0
2012-06-13 13:00:00,14.83,14.83,14.81,14.83,80200.0,11.1776,11.1776,11.1625,11.1776,80200.0
2012-06-13 13:30:00,14.83,14.85,14.8,14.8,93200.0,11.1776,11.1927,11.155,11.155,93200.0
2012-06-13 14:00:00,14.8,14.82,14.8,14.81,89600.0,11.155,11.1701,11.155,11.1625,89600.0
2012-06-13 14:30:00,14.81,14.81,14.79,14.8,114800.0,11.1625,11.1625,11.1475,11.155,114800.0
2012-06-13 15:00:00,14.81,14.81,14.79,14.79,206800.0,11.1625,11.1625,11.1475,11.1475,206800.0
2012-06-13 15:30:00,14.79,14.8,14.74,14.77,444000.0,11.1475,11.155,11.1098,11.1324,444000.0
2012-06-14 09:30:00,14.76,14.81,14.76,14.81,113400.0,11.1248,11.1625,11.1248,11.1625,113400.0
2012-06-14 10:00:00,14.81,14.82,14.76,14.78,68600.0,11.1625,11.1701,11.1248,11.1399,68600.0
2012-06-14 10:30:00,14.79,14.79,14.74,14.74,81000.0,11.1475,11.1475,11.1098,11.1098,81000.0
2012-06-14 11:00:00,14.74,14.76,14.74,14.75,76400.0,11.1098,11.1248,11.1098,11.1173,76400.0
2012-06-14 11:30:00,14.75,14.75,14.72,14.72,49400.0,11.1173,11.1173,11.0947,11.0947,49400.0
2012-06-14 12:00:00,14.72,14.74,14.7,14.7,61600.0,11.0947,11.1098,11.0796,11.0796,61600.0
2012-06-14 12:30:00,14.7,14.7,14.67,14.68,89000.0,11.0796,11.0796,11.057,11.0645,89000.0
2012-06-14 13:00:00,14.68,14.71,14.67,14.71,147800.0,11.0645,11.0872,11.057,11.0872,147800.0
2012-06-14 13:30:00,14.71,14.74,14.7,14.74,92800.0,11.0872,11.1098,11.0796,11.1098,92800.0
2012-06-14 14:00:00,14.74,14.74,14.71,14.71,59800.0,11.1098,11.1098,11.0872,11.0872,59800.0
2012-06-14 14:30:00,14.71,14.71,14.69,14.7,75600.0,11.0872,11.0872,11.0721,11.0796,75600.0
2012-06-14 15:00:00,14.7,14.78,14.69,14.7,300200.0,11.0796,11.1399,11.0721,11.0796,300200.0
2012-06-14 15:30:00,14.7,14.76,14.7,14.74,294000.0,11.0796,11.1248,11.0796,11.1098,294000.0
2012-06-15 09:30:00,14.79,14.79,14.72,14.78,378400.0,11.1475,11.1475,11.0947,11.1399,378400.0
2012-06-15 10:00:00,14.78,14.83,14.77,14.82,84400.0,11.1399,11.1776,11.1324,11.1701,84400.0
2012-06-15 10:30:00,14.82,14.87,14.81,14.87,74600.0,11.1701,11.2078,11.1625,11.2078,74600.0
2012-06-15 11:00:00,14.87,14.88,14.85,14.86,54200.0,11.2078,11.2153,11.1927,11.2002,54200.0
2012-06-15 11:30:00,14.86,14.86,14.84,14.85,57600.0,11.2002,11.2002,11.1851,11.1927,57600.0
2012-06-15 12:00:00,14.85,14.87,14.84,14.84,28800.0,11.1927,11.2078,11.1851,11.1851,28800.0
2012-06-15 12:30:00,14.84,14.84,14.82,14.84,29400.0,11.1851,11.1851,11.1701,11.1851,29400.0
2012-06-15 13:00:00,14.84,14.86,14.84,14.85,53400.0,11.1851,11.2002,11.1851,11.1927,53400.0
2012-06-15 13:30:00,14.84,14.85,14.81,14.82,37800.0,11.1851,11.1927,11.1625,11.1701,37800.0
2012-06-15 14:00:00,14.82,14.86,14.82,14.85,62600.0,11.1701,11.2002,11.1701,11.1927,62600.0
2012-06-15 14:30:00,14.85,14.88,14.85,14.86,86800.0,11.1927,11.2153,11.1927,11.2002,86800.0
2012-06-15 15:00:00,14.86,14.87,14.85,14.87,53000.0,11.2002,11.2078,11.1927,11.2078,53000.0
2012-06-15 15:30:00,14.87,14.87,14.83,14.85,270600.0,11.2078,11.2078,11.1776,11.1927,270600.0
2012-06-18 09:30:00,14.77,14.94,14.77,14.93,134200.0,11.1324,11.2605,11.1324,11.253,134200.0
2012-06-18 10:00:00,14.93,14.98,14.93,14.97,106200.0,11.253,11.2907,11.253,11.2831,106200.0
2012-06-18 10:30:00,14.97,15.02,14.97,14.97,97200.0,11.2831,11.3208,11.2831,11.2831,97200.0
2012-06-18 11:00:00,14.97,14.98,14.94,14.95,81600.0,11.2831,11.2907,11.2605,11.268,81600.0
2012-06-18 11:30:00,14.95,14.99,14.95,14.98,98600.0,11.268,11.2982,11.268,11.2907,98600.0
2012-06-18 12:00:00,14.98,14.99,14.97,14.98,47000.0,11.2907,11.2982,11.2831,11.2907,47000.0
2012-06-18 12:30:00,14.97,14.99,14.95,14.97,50000.0,11.2831,11.2982,11.268,11.2831,50000.0
2012-06-18 13:00:00,14.97,15.0,14.97,15.0,68200.0,11.2831,11.3057,11.2831,11.3057,68200.0
2012-06-18 13:30:00,14.99,15.01,14.97,14.99,84600.0,11.2982,11.3133,11.2831,11.2982,84600.0
2012-06-18 14:00:00,14.99,15.02,14.97,14.99,51800.0,11.2982,11.3208,11.2831,11.2982,51800.0
2012-06-18 14:30:00,15.0,15.04,14.99,15.03,159200.0,11.3057,11.3359,11.2982,11.3283,159200.0
2012-06-18 15:00:00,15.04,15.06,15.03,15.04,183200.0,11.3359,11.351,11.3283,11.3359,183200.0
2012-06-18 15:30:00,15.04,15.06,15.02,15.06,287200.0,11.3359,11.351,11.3208,11.351,287200.0
2012-06-19 09:30:00,15.09,15.1,14.99,15.02,106000.0,11.3736,11.3811,11.2982,11.3208,106000.0
2012-06-19 10:00:00,15.02,15.06,15.01,15.06,94400.0,11.3208,11.351,11.3133,11.351,94400.0
2012-06-19 10:30:00,15.07,15.13,15.06,15.13,93600.0,11.3585,11.4037,11.351,11.4037,93600.0
2012-06-19 11:00:00,15.13,15.13,15.11,15.12,119800.0,11.4037,11.4037,11.3886,11.3962,119800.0
2012-06-19 11:30:00,15.12,15.12,15.1,15.1,81400.0,11.3962,11.3962,11.3811,11.3811,81400.0
2012-06-19 12:00:00,15.1,15.11,15.08,15.11,95200.0,11.3811,11.3886,11.366,11.3886,95200.0
2012-06-19 12:30:00,15.11,15.12,15.1,15.12,54400.0,11.3886,11.3962,11.3811,11.3962,54400.0
2012-06-19 13:00:00,15.12,15.15,15.11,15.15,97800.0,11.3962,11.4188,11.3886,11.4188,97800.0
2012-06-19 13:30:00,15.15,15.16,15.14,15.16,66000.0,11.4188,11.4263,11.4113,11.4263,66000.0
2012-06-19 14:00:00,15.16,15.16,15.11,15.11,57800.0,11.4263,11.4263,11.3886,11.3886,57800.0
2012-06-19 14:30:00,15.12,15.12,15.09,15.12,72200.0,11.3962,11.3962,11.3736,11.3962,72200.0
2012-06-19 15:00:00,15.11,15.15,15.1,15.13,110200.0,11.3886,11.4188,11.3811,11.4037,110200.0
2012-06-19 15:30:00,15.13,15.13,15.09,15.12,194400.0,11.4037,11.4037,11.3736,11.3962,194400.0
2012-06-20 09:30:00,15.1,15.13,15.02,15.03,77400.0,11.3811,11.4037,11.3208,11.3283,77400.0
2012-06-20 10:00:00,15.03,15.06,15.02,15.06,79000.0,11.3283,11.351,11.3208,11.351,79000.0
2012-06-20 10:30:00,15.06,15.06,14.99,15.0,104600.0,11.351,11.351,11.2982,11.3057,104600.0
2012-06-20 11:00:00,15.0,15.01,14.95,14.96,111200.0,11.3057,11.3133,11.268,11.2756,111200.0
2012-06-20 11:30:00,14.96,14.96,14.95,14.95,90600.0,11.2756,11.2756,11.268,11.268,90600.0
2012-06-20 12:00:00,14.95,14.95,14.91,14.94,176000.0,11.268,11.268,11.2379,11.2605,176000.0
2012-06-20 12:30:00,14.93,14.95,14.85,14.89,260200.0,11.253,11.268,11.1927,11.2228,260200.0
2012-06-20 13:00:00,14.89,14.92,14.88,14.88,112000.0,11.2228,11.2454,11.2153,11.2153,112000.0
2012-06-20 13:30:00,14.89,14.9,14.87,14.9,95800.0,11.2228,11.2304,11.2078,11.2304,95800.0
2012-06-20 14:00:00,14.9,14.91,14.85,14.85,143000.0,11.2304,11.2379,11.1927,11.1927,143000.0
2012-06-20 14:30:00,14.85,14.88,14.83,14.85,138200.0,11.1927,11.2153,11.1776,11.1927,138200.0
2012-06-20 15:00:00,14.86,14.88,14.83,14.88,228200.0,11.2002,11.2153,11.1776,11.2153,228200.0
2012-06-20 15:30:00,14.88,14.9,14.87,14.89,470200.0,11.2153,11.2304,11.2078,11.2228,470200.0
2012-06-21 09:30:00,14.88,14.93,14.83,14.84,151400.0,11.2153,11.253,11.1776,11.1851,151400.0
2012-06-21 10:00:00,14.84,14.84,14.79,14.8,107600.0,11.1851,11.1851,11.1475,11.155,107600.0
2012-06-21 10:30:00,14.81,14.83,14.79,14.79,80400.0,11.1625,11.1776,11.1475,11.1475,80400.0
2012-06-21 11:00:00,14.79,14.8,14.74,14.75,140800.0,11.1475,11.155,11.1098,11.1173,140800.0
2012-06-21 11:30:00,14.75,14.77,14.74,14.77,91000.0,11.1173,11.1324,11.1098,11.1324,91000.0
2012-06-21 12:00:00,14.77,14.77,14.69,14.7,114400.0,11.1324,11.1324,11.0721,11.0796,114400.0
2012-06-21 12:30:00,14.7,14.7,14.68,14.7,64000.0,11.0796,11.0796,11.0645,11.0796,64000.0
2012-06-21 13:00:00,14.69,14.71,14.66,14.66,93600.0,11.0721,11.0872,11.0495,11.0495,93600.0
2012-06-21 13:30:00,14.67,14.68,14.64,14.68,142800.0,11.057,11.0645,11.0344,11.0645,142800.0
2012-06-21 14:00:00,14.68,14.68,14.58,14.61,219800.0,11.0645,11.0645,10.9892,11.0118,219800.0
2012-06-21 14:30:00,14.62,14.63,14.61,14.62,136000.0,11.0193,11.0269,11.0118,11.0193,136000.0
2012-06-21 15:00:00,14.62,14.63,14.56,14.63,179800.0,11.0193,11.0269,10.9741,11.0269,179800.0
2012-06-21 15:30:00,14.63,14.66,14.61,14.63,484200.0,11.0269,11.0495,11.0118,11.0269,484200.0
2012-06-22 09:30:00,14.66,14.7,14.56,14.58,101800.0,11.0495,11.0796,10.9741,10.9892,101800.0
2012-06-22 10:00:00,14.58,14.65,14.56,14.63,96800.0,10.9892,11.0419,10.9741,11.0269,96800.0
2012-06-22 10:30:00,14.63,14.66,14.63,14.65,60800.0,11.0269,11.0495,11.0269,11.0419,60800.0
2012-06-22 11:00:00,14.65,14.66,14.63,14.64,52800.0,11.0419,11.0495,11.0269,11.0344,52800.0
2012-06-22 11:30:00,14.63,14.66,14.63,14.66,55600.0,11.0269,11.0495,11.0269,11.0495,55600.0
2012-06-22 12:00:00,14.66,14.68,14.65,14.65,48400.0,11.0495,11.0645,11.0419,11.0419,48400.0
2012-06-22 12:30:00,14.65,14.67,14.63,14.65,49200.0,11.0419,11.057,11.0269,11.0419,49200.0
2012-06-22 13:00:00,14.65,14.66,14.64,14.65,35000.0,11.0419,11.0495,11.0344,11.0419,35000.0
2012-06-22 13:30:00,14.64,14.67,14.63,14.66,35400.0,11.0344,11.057,11.0269,11.0495,35400.0
2012-06-22 14:00:00,14.66,14.67,14.64,14.65,42800.0,11.0495,11.057,11.0344,11.0419,42800.0
2012-06-22 14:30:00,14.65,14.67,14.65,14.66,55600.0,11.0419,11.057,11.0419,11.0495,55600.0
2012-06-22 15:00:00,14.67,14.7,14.66,14.67,82200.0,11.057,11.0796,11.0495,11.057,82200.0
2012-06-22 15:30:00,14.67,14.68,14.63,14.63,336800.0,11.057,11.0645,11.0269,11.0269,336800.0
2012-06-25 09:30:00,14.53,14.54,14.47,14.49,102000.0,10.9515,10.959,10.9063,10.9213,102000.0
2012-06-25 10:00:00,14.5,14.51,14.47,14.47,58200.0,10.9289,10.9364,10.9063,10.9063,58200.0
2012-06-25 10:30:00,14.47,14.5,14.47,14.47,42400.0,10.9063,10.9289,10.9063,10.9063,42400.0
2012-06-25 11:00:00,14.47,14.5,14.46,14.49,43200.0,10.9063,10.9289,10.8987,10.9213,43200.0
2012-06-25 11:30:00,14.49,14.49,14.46,14.47,43000.0,10.9213,10.9213,10.8987,10.9063,43000.0
2012-06-25 12:00:00,14.47,14.48,14.46,14.47,31200.0,10.9063,10.9138,10.8987,10.9063,31200.0
2012-06-25 12:30:00,14.47,14.49,14.47,14.49,50000.0,10.9063,10.9213,10.9063,10.9213,50000.0
2012-06-25 13:00:00,14.48,14.51,14.47,14.5,48600.0,10.9138,10.9364,10.9063,10.9289,48600.0
2012-06-25 13:30:00,14.5,14.53,14.5,14.52,46400.0,10.9289,10.9515,10.9289,10.944,46400.0
2012-06-25 14:00:00,14.53,14.55,14.52,14.54,70800.0,10.9515,10.9666,10.944,10.959,70800.0
2012-06-25 14:30:00,14.54,14.54,14.53,14.53,36000.0,10.959,10.959,10.9515,10.9515,36000.0
2012-06-25 15:00:00,14.53,14.56,14.52,14.55,81000.0,10.9515,10.9741,10.944,10.9666,81000.0
2012-06-25 15:30:00,14.55,14.57,14.54,14.56,209400.0,10.9666,10.9816,10.959,10.9741,209400.0
2012-06-26 09:30:00,14.56,14.59,14.49,14.53,71400.0,10.9741,10.9967,10.9213,10.9515,71400.0
2012-06-26 10:00:00,14.53,14.53,14.44,14.44,105800.0,10.9515,10.9515,10.8837,10.8837,105800.0
2012-06-26 10:30:00,14.44,14.48,14.44,14.47,49400.0,10.8837,10.9138,10.8837,10.9063,49400.0
2012-06-26 11:00:00,14.47,14.49,14.45,14.47,44600.0,10.9063,10.9213,10.8912,10.9063,44600.0
2012-06-26 11:30:00,14.46,14.49,14.46,14.47,33800.0,10.8987,10.9213,10.8987,10.9063,33800.0
2012-06-26 12:00:00,14.47,14.5,14.47,14.5,68400.0,10.9063,10.9289,10.9063,10.9289,68400.0
2012-06-26 12:30:00,14.5,14.52,14.5,14.51,81200.0,10.9289,10.944,10.9289,10.9364,81200.0
2012-06-26 13:00:00,14.51,14.52,14.5,14.5,71800.0,10.9364,10.944,10.9289,10.9289,71800.0
2012-06-26 13:30:00,14.49,14.55,14.49,14.54,118800.0,10.9213,10.9666,10.9213,10.959,118800.0
2012-06-26 14:00:00,14.54,14.57,14.54,14.55,114600.0,10.959,10.9816,10.959,10.9666,114600.0
2012-06-26 14:30:00,14.55,14.56,14.53,14.56,124800.0,10.9666,10.9741,10.9515,10.9741,124800.0
2012-06-26 15:00:00,14.56,14.56,14.54,14.56,157200.0,10.9741,10.9741,10.959,10.9741,157200.0
2012-06-26 15:30:00,14.56,14.59,14.53,14.54,327000.0,10.9741,10.9967,10.9515,10.959,327000.0
2012-06-27 09:30:00,14.51,14.65,14.51,14.63,245200.0,10.9364,11.0419,10.9364,11.0269,245200.0
2012-06-27 10:00:00,14.63,14.68,14.62,14.68,126600.0,11.0269,11.0645,11.0193,11.0645,126600.0
2012-06-27 10:30:00,14.68,14.69,14.61,14.62,114400.0,11.0645,11.0721,11.0118,11.0193,114400.0
2012-06-27 11:00:00,14.62,14.7,14.62,14.7,149200.0,11.0193,11.0796,11.0193,11.0796,149200.0
2012-06-27 11:30:00,14.7,14.8,14.7,14.79,195800.0,11.0796,11.155,11.0796,11.1475,195800.0
2012-06-27 12:00:00,14.79,14.8,14.78,14.8,123000.0,11.1475,11.155,11.1399,11.155,123000.0
2012-06-27 12:30:00,14.8,14.81,14.79,14.79,82800.0,11.155,11.1625,11.1475,11.1475,82800.0
2012-06-27 13:00:00,14.8,14.81,14.78,14.79,107800.0,11.155,11.1625,11.1399,11.1475,107800.0
2012-06-27 13:30:00,14.79,14.79,14.76,14.77,137000.0,11.1475,11.1475,11.1248,11.1324,137000.0
2012-06-27 14:00:00,14.77,14.77,14.73,14.74,147600.0,11.1324,11.1324,11.1022,11.1098,147600.0
2012-06-27 14:30:00,14.74,14.74,14.72,14.72,94000.0,11.1098,11.1098,11.0947,11.0947,94000.0
2012-06-27 15:00:00,14.72,14.74,14.71,14.72,109200.0,11.0947,11.1098,11.0872,11.0947,109200.0
2012-06-27 15:30:00,14.72,14.75,14.71,14.74,216400.0,11.0947,11.1173,11.0872,11.1098,216400.0
2012-06-28 09:30:00,14.69,14.8,14.63,14.64,145000.0,11.0721,11.155,11.0269,11.0344,145000.0
2012-06-28 10:00:00,14.63,14.68,14.6,14.6,140600.0,11.0269,11.0645,11.0042,11.0042,140600.0
2012-06-28 10:30:00,14.6,14.62,14.59,14.61,68600.0,11.0042,11.0193,10.9967,11.0118,68600.0
2012-06-28 11:00:00,14.61,14.7,14.6,14.7,153600.0,11.0118,11.0796,11.0042,11.0796,153600.0
2012-06-28 11:30:00,14.7,14.74,14.69,14.72,94400.0,11.0796,11.1098,11.0721,11.0947,94400.0
2012-06-28 12:00:00,14.72,14.74,14.68,14.68,131200.0,11.0947,11.1098,11.0645,11.0645,131200.0
2012-06-28 12:30:00,14.68,14.68,14.65,14.67,101600.0,11.0645,11.0645,11.0419,11.057,101600.0
2012-06-28 13:00:00,14.67,14.68,14.63,14.63,96800.0,11.057,11.0645,11.0269,11.0269,96800.0
2012-06-28 13:30:00,14.63,14.64,14.61,14.63,108400.0,11.0269,11.0344,11.0118,11.0269,108400.0
2012-06-28 14:00:00,14.63,14.65,14.62,14.63,85200.0,11.0269,11.0419,11.0193,11.0269,85200.0
2012-06-28 14:30:00,14.64,14.68,14.63,14.68,86200.0,11.0344,11.0645,11.0269,11.0645,86200.0
2012-06-28 15:00:00,14.68,14.74,14.68,14.74,183600.0,11.0645,11.1098,11.0645,11.1098,183600.0
2012-06-28 15:30:00,14.74,14.86,14.74,14.84,497000.0,11.1098,11.2002,11.1098,11.1851,497000.0
2012-06-29 09:30:00,14.99,15.03,14.94,15.03,162800.0,11.2982,11.3283,11.2605,11.3283,162800.0
2012-06-29 10:00:00,15.03,15.12,15.03,15.1,156000.0,11.3283,11.3962,11.3283,11.3811,156000.0
2012-06-29 10:30:00,15.1,15.12,15.07,15.11,131600.0,11.3811,11.3962,11.3585,11.3886,131600.0
2012-06-29 11:00:00,15.12,15.15,15.11,15.13,233800.0,11.3962,11.4188,11.3886,11.4037,233800.0
2012-06-29 11:30:00,15.13,15.17,15.13,15.17,219200.0,11.4037,11.4339,11.4037,11.4339,219200.0
2012-06-29 12:00:00,15.17,15.17,15.14,15.15,117600.0,11.4339,11.4339,11.4113,11.4188,117600.0
2012-06-29 12:30:00,15.15,15.16,15.14,15.15,119800.0,11.4188,11.4263,11.4113,11.4188,119800.0
2012-06-29 13:00:00,15.15,15.15,15.11,15.13,209200.0,11.4188,11.4188,11.3886,11.4037,209200.0
2012-06-29 13:30:00,15.13,15.17,15.13,15.16,162600.0,11.4037,11.4339,11.4037,11.4263,162600.0
2012-06-29 14:00:00,15.15,15.16,15.13,15.15,148800.0,11.4188,11.4263,11.4037,11.4188,148800.0
2012-06-29 14:30:00,15.15,15.15,15.12,15.12,223000.0,11.4188,11.4188,11.3962,11.3962,223000.0
2012-06-29 15:00:00,15.12,15.15,15.11,15.15,178400.0,11.3962,11.4188,11.3886,11.4188,178400.0
2012-06-29 15:30:00,15.15,15.21,15.13,15.21,634400.0,11.4188,11.464,11.4037,11.464,634400.0
2012-07-02 09:30:00,15.16,15.24,15.12,15.21,114200.0,11.4263,11.4866,11.3962,11.464,114200.0
2012-07-02 10:00:00,15.21,15.21,15.1,15.11,163200.0,11.464,11.464,11.3811,11.3886,163200.0
2012-07-02 10:30:00,15.1,15.16,15.09,15.15,93000.0,11.3811,11.4263,11.3736,11.4188,93000.0
2012-07-02 11:00:00,15.15,15.19,15.13,15.15,145000.0,11.4188,11.4489,11.4037,11.4188,145000.0
2012-07-02 11:30:00,15.14,15.21,15.14,15.2,121200.0,11.4113,11.464,11.4113,11.4565,121200.0
2012-07-02 12:00:00,15.2,15.23,15.2,15.22,89600.0,11.4565,11.4791,11.4565,11.4716,89600.0
2012-07-02 12:30:00,15.22,15.24,15.2,15.22,100400.0,11.4716,11.4866,11.4565,11.4716,100400.0
2012-07-02 13:00:00,15.22,15.24,15.2,15.22,79600.0,11.4716,11.4866,11.4565,11.4716,79600.0
2012-07-02 13:30:00,15.22,15.24,15.21,15.24,101800.0,11.4716,11.4866,11.464,11.4866,101800.0
2012-07-02 14:00:00,15.24,15.3,15.24,15.29,184400.0,11.4866,11.5318,11.4866,11.5243,184400.0
2012-07-02 14:30:00,15.29,15.31,15.28,15.3,138000.0,11.5243,11.5394,11.5168,11.5318,138000.0
2012-07-02 15:00:00,15.3,15.3,15.26,15.26,140200.0,11.5318,11.5318,11.5017,11.5017,140200.0
2012-07-02 15:30:00,15.27,15.34,15.26,15.34,467200.0,11.5092,11.562,11.5017,11.562,467200.0
2012-07-03 09:30:00,15.29,15.3,15.13,15.24,212600.0,11.5243,11.5318,11.4037,11.4866,212600.0
2012-07-03 10:00:00,15.24,15.3,15.22,15.24,202400.0,11.4866,11.5318,11.4716,11.4866,202400.0
2012-07-03 10:30:00,15.24,15.33,15.24,15.33,162000.0,11.4866,11.5545,11.4866,11.5545,162000.0
2012-07-03 11:00:00,15.33,15.35,15.33,15.35,126400.0,11.5545,11.5695,11.5545,11.5695,126400.0
2012-07-03 11:30:00,15.35,15.35,15.31,15.32,102200.0,11.5695,11.5695,11.5394,11.5469,102200.0
2012-07-03 12:00:00,15.32,15.33,15.22,15.22,166600.0,11.5469,11.5545,11.4716,11.4716,166600.0
2012-07-03 12:30:00,15.23,15.31,15.2,15.29,543200.0,11.4791,11.5394,11.4565,11.5243,543200.0
2012-07-05 09:30:00,15.15,15.22,15.07,15.12,163600.0,11.4188,11.4716,11.3585,11.3962,163600.0
2012-07-05 10:00:00,15.11,15.13,15.09,15.13,121600.0,11.3886,11.4037,11.3736,11.4037,121600.0
2012-07-05 10:30:00,15.12,15.13,15.08,15.1,122400.0,11.3962,11.4037,11.366,11.3811,122400.0
2012-07-05 11:00:00,15.1,15.15,15.1,15.14,106800.0,11.3811,11.4188,11.3811,11.4113,106800.0
2012-07-05 11:30:00,15.14,15.15,15.12,15.13,101400.0,11.4113,11.4188,11.3962,11.4037,101400.0
2012-07-05 12:00:00,15.12,15.15,15.11,15.12,69800.0,11.3962,11.4188,11.3886,11.3962,69800.0
2012-07-05 12:30:00,15.12,15.14,15.11,15.14,65600.0,11.3962,11.4113,11.3886,11.4113,65600.0
2012-07-05 13:00:00,15.14,15.19,15.13,15.19,95000.0,11.4113,11.4489,11.4037,11.4489,95000.0
2012-07-05 13:30:00,15.19,15.24,15.19,15.23,95000.0,11.4489,11.4866,11.4489,11.4791,95000.0
2012-07-05 14:00:00,15.23,15.24,15.2,15.22,158000.0,11.4791,11.4866,11.4565,11.4716,158000.0
2012-07-05 14:30:00,15.22,15.22,15.18,15.19,143400.0,11.4716,11.4716,11.4414,11.4489,143400.0
2012-07-05 15:00:00,15.19,15.21,15.19,15.19,120400.0,11.4489,11.464,11.4489,11.4489,120400.0
2012-07-05 15:30:00,15.19,15.2,15.15,15.16,541200.0,11.4489,11.4565,11.4188,11.4263,541200.0
2012-07-06 09:30:00,15.06,15.1,14.98,15.05,226800.0,11.351,11.3811,11.2907,11.3434,226800.0
2012-07-06 10:00:00,15.05,15.06,15.0,15.03,98000.0,11.3434,11.351,11.3057,11.3283,98000.0
2012-07-06 10:30:00,15.02,15.04,15.0,15.01,75400.0,11.3208,11.3359,11.3057,11.3133,75400.0
2012-07-06 11:00:00,15.01,15.01,14.97,14.97,103200.0,11.3133,11.3133,11.2831,11.2831,103200.0
2012-07-06 11:30:00,14.97,14.98,14.95,14.96,82400.0,11.2831,11.2907,11.268,11.2756,82400.0
2012-07-06 12:00:00,14.96,15.0,14.94,14.99,72200.0,11.2756,11.3057,11.2605,11.2982,72200.0
2012-07-06 12:30:00,14.99,15.03,14.99,15.03,44200.0,11.2982,11.3283,11.2982,11.3283,44200.0
2012-07-06 13:00:00,15.03,15.05,14.99,14.99,82600.0,11.3283,11.3434,11.2982,11.2982,82600.0
2012-07-06 13:30:00,15.0,15.0,14.98,14.98,99400.0,11.3057,11.3057,11.2907,11.2907,99400.0
2012-07-06 14:00:00,14.99,14.99,14.96,14.97,85200.0,11.2982,11.2982,11.2756,11.2831,85200.0
2012-07-06 14:30:00,14.97,14.97,14.96,14.97,76400.0,11.2831,11.2831,11.2756,11.2831,76400.0
2012-07-06 15:00:00,14.97,15.01,14.97,15.01,128800.0,11.2831,11.3133,11.2831,11.3133,128800.0
2012-07-06 15:30:00,15.01,15.04,14.97,14.97,534400.0,11.3133,11.3359,11.2831,11.2831,534400.0
2012-07-09 09:30:00,14.99,14.99,14.9,14.9,133400.0,11.2982,11.2982,11.2304,11.2304,133400.0
2012-07-09 10:00:00,14.9,14.92,14.81,14.81,176200.0,11.2304,11.2454,11.1625,11.1625,176200.0
2012-07-09 10:30:00,14.8,14.81,14.76,14.79,160200.0,11.155,11.1625,11.1248,11.1475,160200.0
2012-07-09 11:00:00,14.79,14.81,14.78,14.78,93600.0,11.1475,11.1625,11.1399,11.1399,93600.0
2012-07-09 11:30:00,14.78,14.78,14.7,14.71,129200.0,11.1399,11.1399,11.0796,11.0872,129200.0
2012-07-09 12:00:00,14.71,14.71,14.67,14.7,248400.0,11.0872,11.0872,11.057,11.0796,248400.0
2012-07-09 12:30:00,14.7,14.72,14.69,14.7,113800.0,11.0796,11.0947,11.0721,11.0796,113800.0
2012-07-09 13:00:00,14.7,14.71,14.67,14.7,114800.0,11.0796,11.0872,11.057,11.0796,114800.0
2012-07-09 13:30:00,14.71,14.71,14.69,14.71,124400.0,11.0872,11.0872,11.0721,11.0872,124400.0
2012-07-09 14:00:00,14.7,14.71,14.69,14.69,126000.0,11.0796,11.0872,11.0721,11.0721,126000.0
2012-07-09 14:30:00,14.69,14.71,14.68,14.71,149000.0,11.0721,11.0872,11.0645,11.0872,149000.0
2012-07-09 15:00:00,14.71,14.71,14.67,14.7,226200.0,11.0872,11.0872,11.057,11.0796,226200.0
2012-07-09 15:30:00,14.7,14.72,14.68,14.69,496400.0,11.0796,11.0947,11.0645,11.0721,496400.0
2012-07-10 09:30:00,14.84,14.84,14.57,14.59,427200.0,11.1851,11.1851,10.9816,10.9967,427200.0
2012-07-10 10:00:00,14.59,14.63,14.55,14.6,295200.0,10.9967,11.0269,10.9666,11.0042,295200.0
2012-07-10 10:30:00,14.6,14.62,14.59,14.61,147400.0,11.0042,11.0193,10.9967,11.0118,147400.0
2012-07-10 11:00:00,14.61,14.67,14.6,14.65,145600.0,11.0118,11.057,11.0042,11.0419,145600.0
2012-07-10 11:30:00,14.64,14.65,14.61,14.61,162800.0,11.0344,11.0419,11.0118,11.0118,162800.0
2012-07-10 12:00:00,14.61,14.63,14.59,14.63,118400.0,11.0118,11.0269,10.9967,11.0269,118400.0
2012-07-10 12:30:00,14.63,14.65,14.63,14.63,120600.0,11.0269,11.0419,11.0269,11.0269,120600.0
2012-07-10 13:00:00,14.63,14.63,14.59,14.6,170600.0,11.0269,11.0269,10.9967,11.0042,170600.0
2012-07-10 13:30:00,14.6,14.61,14.58,14.6,150000.0,11.0042,11.0118,10.9892,11.0042,150000.0
2012-07-10 14:00:00,14.6,14.61,14.56,14.58,159200.0,11.0042,11.0118,10.9741,10.9892,159200.0
2012-07-10 14:30:00,14.57,14.58,14.55,14.56,177000.0,10.9816,10.9892,10.9666,10.9741,177000.0
2012-07-10 15:00:00,14.56,14.58,14.53,14.55,444800.0,10.9741,10.9892,10.9515,10.9666,444800.0
2012-07-10 15:30:00,14.54,14.56,14.47,14.47,1142800.0,10.959,10.9741,10.9063,10.9063,1142800.0
2012-07-11 09:30:00,14.51,14.55,14.44,14.46,275600.0,10.9364,10.9666,10.8837,10.8987,275600.0
2012-07-11 10:00:00,14.47,14.52,14.47,14.49,168600.0,10.9063,10.944,10.9063,10.9213,168600.0
2012-07-11 10:30:00,14.49,14.5,14.47,14.49,109200.0,10.9213,10.9289,10.9063,10.9213,109200.0
2012-07-11 11:00:00,14.49,14.55,14.49,14.55,140800.0,10.9213,10.9666,10.9213,10.9666,140800.0
2012-07-11 11:30:00,14.55,14.58,14.51,14.56,232200.0,10.9666,10.9892,10.9364,10.9741,232200.0
2012-07-11 12:00:00,14.57,14.58,14.53,14.55,96800.0,10.9816,10.9892,10.9515,10.9666,96800.0
2012-07-11 12:30:00,14.55,14.56,14.53,14.55,128200.0,10.9666,10.9741,10.9515,10.9666,128200.0
2012-07-11 13:00:00,14.55,14.56,14.53,14.55,91800.0,10.9666,10.9741,10.9515,10.9666,91800.0
2012-07-11 13:30:00,14.55,14.56,14.54,14.55,103400.0,10.9666,10.9741,10.959,10.9666,103400.0
2012-07-11 14:00:00,14.56,14.57,14.49,14.51,156200.0,10.9741,10.9816,10.9213,10.9364,156200.0
2012-07-11 14:30:00,14.51,14.55,14.49,14.54,148800.0,10.9364,10.9666,10.9213,10.959,148800.0
2012-07-11 15:00:00,14.54,14.56,14.53,14.54,149000.0,10.959,10.9741,10.9515,10.959,149000.0
2012-07-11 15:30:00,14.54,14.59,14.54,14.54,427600.0,10.959,10.9967,10.959,10.959,427600.0
2012-07-12 09:30:00,14.15,14.22,13.96,14.18,608000.0,10.6651,10.7178,10.5219,10.6877,608000.0
2012-07-12 10:00:00,14.18,14.2,14.12,14.16,308600.0,10.6877,10.7028,10.6425,10.6726,308600.0
2012-07-12 10:30:00,14.16,14.2,14.12,14.18,262000.0,10.6726,10.7028,10.6425,10.6877,262000.0
2012-07-12 11:00:00,14.18,14.24,14.18,14.24,185800.0,10.6877,10.7329,10.6877,10.7329,185800.0
2012-07-12 11:30:00,14.24,14.31,14.24,14.31,207800.0,10.7329,10.7857,10.7329,10.7857,207800.0
2012-07-12 12:00:00,14.31,14.34,14.28,14.29,270200.0,10.7857,10.8083,10.7631,10.7706,270200.0
2012-07-12 12:30:00,14.29,14.31,14.28,14.3,170200.0,10.7706,10.7857,10.7631,10.7781,170200.0
2012-07-12 13:00:00,14.3,14.34,14.27,14.31,149600.0,10.7781,10.8083,10.7555,10.7857,149600.0
2012-07-12 13:30:00,14.31,14.35,14.28,14.28,149800.0,10.7857,10.8158,10.7631,10.7631,149800.0
2012-07-12 14:00:00,14.29,14.29,14.24,14.28,244200.0,10.7706,10.7706,10.7329,10.7631,244200.0
2012-07-12 14:30:00,14.28,14.34,14.28,14.34,162400.0,10.7631,10.8083,10.7631,10.8083,162400.0
2012-07-12 15:00:00,14.34,14.36,14.33,14.35,404000.0,10.8083,10.8234,10.8007,10.8158,404000.0
2012-07-12 15:30:00,14.35,14.36,14.31,14.32,677600.0,10.8158,10.8234,10.7857,10.7932,677600.0
2012-07-13 09:30:00,14.33,14.44,14.33,14.41,155000.0,10.8007,10.8837,10.8007,10.861,155000.0
2012-07-13 10:00:00,14.41,14.47,14.39,14.4,152200.0,10.861,10.9063,10.846,10.8535,152200.0
2012-07-13 10:30:00,14.4,14.42,14.37,14.4,136800.0,10.8535,10.8686,10.8309,10.8535,136800.0
2012-07-13 11:00:00,14.4,14.41,14.38,14.38,221400.0,10.8535,10.861,10.8384,10.8384,221400.0
2012-07-13 11:30:00,14.38,14.38,14.35,14.35,137000.0,10.8384,10.8384,10.8158,10.8158,137000.0
2012-07-13 12:00:00,14.35,14.35,14.32,14.33,116600.0,10.8158,10.8158,10.7932,10.8007,116600.0
2012-07-13 12:30:00,14.33,14.33,14.3,14.3,119400.0,10.8007,10.8007,10.7781,10.7781,119400.0
2012-07-13 13:00:00,14.3,14.3,14.28,14.28,242800.0,10.7781,10.7781,10.7631,10.7631,242800.0
2012-07-13 13:30:00,14.28,14.34,14.27,14.31,396000.0,10.7631,10.8083,10.7555,10.7857,396000.0
2012-07-13 14:00:00,14.31,14.37,14.31,14.37,138400.0,10.7857,10.8309,10.7857,10.8309,138400.0
2012-07-13 14:30:00,14.37,14.4,14.36,14.38,314600.0,10.8309,10.8535,10.8234,10.8384,314600.0
2012-07-13 15:00:00,14.38,14.44,14.38,14.41,197800.0,10.8384,10.8837,10.8384,10.861,197800.0
2012-07-13 15:30:00,14.42,14.44,14.39,14.43,715800.0,10.8686,10.8837,10.846,10.8761,715800.0
2012-07-16 09:30:00,14.45,14.46,14.34,14.45,372400.0,10.8912,10.8987,10.8083,10.8912,372400.0
2012-07-16 10:00:00,14.45,14.47,14.4,14.43,219600.0,10.8912,10.9063,10.8535,10.8761,219600.0
2012-07-16 10:30:00,14.43,14.49,14.43,14.46,133000.0,10.8761,10.9213,10.8761,10.8987,133000.0
2012-07-16 11:00:00,14.46,14.51,14.45,14.45,181400.0,10.8987,10.9364,10.8912,10.8912,181400.0
2012-07-16 11:30:00,14.45,14.45,14.4,14.4,279400.0,10.8912,10.8912,10.8535,10.8535,279400.0
2012-07-16 12:00:00,14.41,14.44,14.36,14.37,255200.0,10.861,10.8837,10.8234,10.8309,255200.0
2012-07-16 12:30:00,14.37,14.38,14.35,14.36,171200.0,10.8309,10.8384,10.8158,10.8234,171200.0
2012-07-16 13:00:00,14.36,14.37,14.31,14.31,159600.0,10.8234,10.8309,10.7857,10.7857,159600.0
2012-07-16 13:30:00,14.31,14.31,14.28,14.31,191400.0,10.7857,10.7857,10.7631,10.7857,191400.0
2012-07-16 14:00:00,14.31,14.36,14.31,14.36,124400.0,10.7857,10.8234,10.7857,10.8234,124400.0
2012-07-16 14:30:00,14.36,14.36,14.34,14.35,171000.0,10.8234,10.8234,10.8083,10.8158,171000.0
2012-07-16 15:00:00,14.35,14.36,14.34,14.34,239200.0,10.8158,10.8234,10.8083,10.8083,239200.0
2012-07-16 15:30:00,14.35,14.35,14.3,14.33,493200.0,10.8158,10.8158,10.7781,10.8007,493200.0
2012-07-17 09:30:00,14.34,14.42,14.27,14.29,408600.0,10.8083,10.8686,10.7555,10.7706,408600.0
2012-07-17 10:00:00,14.3,14.3,14.16,14.16,332600.0,10.7781,10.7781,10.6726,10.6726,332600.0
2012-07-17 10:30:00,14.16,14.26,14.15,14.26,231200.0,10.6726,10.748,10.6651,10.748,231200.0
2012-07-17 11:00:00,14.26,14.29,14.23,14.23,216200.0,10.748,10.7706,10.7254,10.7254,216200.0
2012-07-17 11:30:00,14.24,14.29,14.22,14.28,161400.0,10.7329,10.7706,10.7178,10.7631,161400.0
2012-07-17 12:00:00,14.28,14.29,14.25,14.28,139600.0,10.7631,10.7706,10.7404,10.7631,139600.0
2012-07-17 12:30:00,14.28,14.3,14.28,14.28,154000.0,10.7631,10.7781,10.7631,10.7631,154000.0
2012-07-17 13:00:00,14.28,14.34,14.27,14.33,164000.0,10.7631,10.8083,10.7555,10.8007,164000.0
2012-07-17 13:30:00,14.33,14.35,14.31,14.33,130000.0,10.8007,10.8158,10.7857,10.8007,130000.0
2012-07-17 14:00:00,14.32,14.36,14.32,14.36,123200.0,10.7932,10.8234,10.7932,10.8234,123200.0
2012-07-17 14:30:00,14.36,14.36,14.32,14.33,262600.0,10.8234,10.8234,10.7932,10.8007,262600.0
2012-07-17 15:00:00,14.32,14.33,14.3,14.33,304200.0,10.7932,10.8007,10.7781,10.8007,304200.0
2012-07-17 15:30:00,14.33,14.34,14.28,14.3,852200.0,10.8007,10.8083,10.7631,10.7781,852200.0
2012-07-18 09:30:00,14.27,14.41,14.27,14.36,160200.0,10.7555,10.861,10.7555,10.8234,160200.0
2012-07-18 10:00:00,14.36,14.38,14.29,14.3,126600.0,10.8234,10.8384,10.7706,10.7781,126600.0
2012-07-18 10:30:00,14.3,14.31,14.29,14.31,118400.0,10.7781,10.7857,10.7706,10.7857,118400.0
2012-07-18 11:00:00,14.31,14.31,14.24,14.26,119800.0,10.7857,10.7857,10.7329,10.748,119800.0
2012-07-18 11:30:00,14.26,14.28,14.24,14.26,85600.0,10.748,10.7631,10.7329,10.748,85600.0
2012-07-18 12:00:00,14.26,14.29,14.25,14.27,93800.0,10.748,10.7706,10.7404,10.7555,93800.0
2012-07-18 12:30:00,14.27,14.28,14.24,14.28,176800.0,10.7555,10.7631,10.7329,10.7631,176800.0
2012-07-18 13:00:00,14.28,14.31,14.28,14.3,196600.0,10.7631,10.7857,10.7631,10.7781,196600.0
2012-07-18 13:30:00,14.29,14.3,14.24,14.26,124800.0,10.7706,10.7781,10.7329,10.748,124800.0
2012-07-18 14:00:00,14.26,14.29,14.26,14.29,133000.0,10.748,10.7706,10.748,10.7706,133000.0
2012-07-18 14:30:00,14.29,14.29,14.25,14.28,141400.0,10.7706,10.7706,10.7404,10.7631,141400.0
2012-07-18 15:00:00,14.28,14.33,14.28,14.31,460200.0,10.7631,10.8007,10.7631,10.7857,460200.0
2012-07-18 15:30:00,14.31,14.42,14.31,14.4,796400.0,10.7857,10.8686,10.7857,10.8535,796400.0
2012-07-19 09:30:00,14.32,14.36,14.2,14.24,121200.0,10.8497,10.88,10.7588,10.7891,121200.0
2012-07-19 10:00:00,14.24,14.24,14.2,14.21,110200.0,10.7891,10.7891,10.7588,10.7664,110200.0
2012-07-19 10:30:00,14.21,14.25,14.2,14.22,131400.0,10.7664,10.7967,10.7588,10.774,131400.0
2012-07-19 11:00:00,14.22,14.26,14.22,14.26,131200.0,10.774,10.8043,10.774,10.8043,131200.0
2012-07-19 11:30:00,14.26,14.28,14.24,14.26,124200.0,10.8043,10.8194,10.7891,10.8043,124200.0
2012-07-19 12:00:00,14.26,14.26,14.2,14.22,162600.0,10.8043,10.8043,10.7588,10.774,162600.0
2012-07-19 12:30:00,14.22,14.24,14.18,14.18,174800.0,10.774,10.7891,10.7437,10.7437,174800.0
2012-07-19 13:00:00,14.18,14.2,14.17,14.18,148200.0,10.7437,10.7588,10.7361,10.7437,148200.0
2012-07-19 13:30:00,14.18,14.18,14.1,14.12,252800.0,10.7437,10.7437,10.6831,10.6982,252800.0
2012-07-19 14:00:00,14.12,14.19,14.12,14.18,213200.0,10.6982,10.7512,10.6982,10.7437,213200.0
2012-07-19 14:30:00,14.18,14.23,14.15,14.23,313400.0,10.7437,10.7815,10.7209,10.7815,313400.0
2012-07-19 15:00:00,14.23,14.33,14.22,14.32,615400.0,10.7815,10.8573,10.774,10.8497,615400.0
2012-07-19 15:30:00,14.32,14.36,14.3,14.32,705000.0,10.8497,10.88,10.8346,10.8497,705000.0
2012-07-20 09:30:00,14.29,14.31,14.14,14.19,332600.0,10.827,10.8422,10.7134,10.7512,332600.0
2012-07-20 10:00:00,14.19,14.21,14.1,14.1,194800.0,10.7512,10.7664,10.6831,10.6831,194800.0
2012-07-20 10:30:00,14.1,14.15,14.07,14.12,219800.0,10.6831,10.7209,10.6603,10.6982,219800.0
2012-07-20 11:00:00,14.12,14.13,14.07,14.1,158400.0,10.6982,10.7058,10.6603,10.6831,158400.0
2012-07-20 11:30:00,14.1,14.11,14.07,14.09,237400.0,10.6831,10.6906,10.6603,10.6755,237400.0
2012-07-20 12:00:00,14.09,14.11,14.07,14.11,122600.0,10.6755,10.6906,10.6603,10.6906,122600.0
2012-07-20 12:30:00,14.1,14.11,14.03,14.05,174600.0,10.6831,10.6906,10.63,10.6452,174600.0
2012-07-20 13:00:00,14.05,14.06,13.99,14.02,231800.0,10.6452,10.6527,10.5997,10.6224,231800.0
2012-07-20 13:30:00,14.02,14.15,14.02,14.13,215000.0,10.6224,10.7209,10.6224,10.7058,215000.0
2012-07-20 14:00:00,14.13,14.15,14.1,14.12,346400.0,10.7058,10.7209,10.6831,10.6982,346400.0
2012-07-20 14:30:00,14.13,14.18,14.12,14.15,299000.0,10.7058,10.7437,10.6982,10.7209,299000.0
2012-07-20 15:00:00,14.15,14.22,14.13,14.21,656000.0,10.7209,10.774,10.7058,10.7664,656000.0
2012-07-20 15:30:00,14.21,14.27,14.15,14.16,2399000.0,10.7664,10.8119,10.7209,10.7285,2399000.0
2012-07-23 09:30:00,14.05,14.1,13.97,14.08,387800.0,10.6452,10.6831,10.5846,10.6679,387800.0
2012-07-23 10:00:00,14.08,14.09,14.06,14.07,291600.0,10.6679,10.6755,10.6527,10.6603,291600.0
2012-07-23 10:30:00,14.06,14.09,14.04,14.05,228000.0,10.6527,10.6755,10.6376,10.6452,228000.0
2012-07-23 11:00:00,14.04,14.06,14.01,14.03,183000.0,10.6376,10.6527,10.6149,10.63,183000.0
2012-07-23 11:30:00,14.03,14.06,14.02,14.04,109400.0,10.63,10.6527,10.6224,10.6376,109400.0
2012-07-23 12:00:00,14.04,14.04,14.01,14.03,102000.0,10.6376,10.6376,10.6149,10.63,102000.0
2012-07-23 12:30:00,14.02,14.03,14.01,14.01,115600.0,10.6224,10.63,10.6149,10.6149,115600.0
2012-07-23 13:00:00,14.01,14.01,13.99,13.99,72000.0,10.6149,10.6149,10.5997,10.5997,72000.0
2012-07-23 13:30:00,13.99,13.99,13.97,13.98,149200.0,10.5997,10.5997,10.5846,10.5921,149200.0
2012-07-23 14:00:00,13.98,14.01,13.97,13.99,144600.0,10.5921,10.6149,10.5846,10.5997,144600.0
2012-07-23 14:30:00,13.99,14.02,13.98,14.0,157600.0,10.5997,10.6224,10.5921,10.6073,157600.0
2012-07-23 15:00:00,13.99,14.04,13.99,14.04,220000.0,10.5997,10.6376,10.5997,10.6376,220000.0
2012-07-23 15:30:00,14.04,14.06,14.02,14.04,412000.0,10.6376,10.6527,10.6224,10.6376,412000.0
2012-07-24 09:30:00,14.07,14.11,13.99,14.06,248000.0,10.6603,10.6906,10.5997,10.6527,248000.0
2012-07-24 10:00:00,14.05,14.06,14.02,14.03,253000.0,10.6452,10.6527,10.6224,10.63,253000.0
2012-07-24 10:30:00,14.03,14.03,13.94,13.98,232600.0,10.63,10.63,10.5618,10.5921,232600.0
2012-07-24 11:00:00,13.98,13.99,13.94,13.94,117800.0,10.5921,10.5997,10.5618,10.5618,117800.0
2012-07-24 11:30:00,13.94,13.94,13.86,13.88,210200.0,10.5618,10.5618,10.5012,10.5164,210200.0
2012-07-24 12:00:00,13.88,13.9,13.85,13.86,106200.0,10.5164,10.5315,10.4936,10.5012,106200.0
2012-07-24 12:30:00,13.86,13.9,13.86,13.89,150200.0,10.5012,10.5315,10.5012,10.5239,150200.0
2012-07-24 13:00:00,13.89,13.93,13.88,13.92,157000.0,10.5239,10.5542,10.5164,10.5467,157000.0
2012-07-24 13:30:00,13.92,13.95,13.92,13.95,111800.0,10.5467,10.5694,10.5467,10.5694,111800.0
2012-07-24 14:00:00,13.95,13.95,13.85,13.87,172200.0,10.5694,10.5694,10.4936,10.5088,172200.0
2012-07-24 14:30:00,13.87,13.93,13.86,13.92,119800.0,10.5088,10.5542,10.5012,10.5467,119800.0
2012-07-24 15:00:00,13.92,13.96,13.9,13.96,239000.0,10.5467,10.577,10.5315,10.577,239000.0
2012-07-24 15:30:00,13.96,13.98,13.93,13.96,360000.0,10.577,10.5921,10.5542,10.577,360000.0
2012-07-25 09:30:00,14.01,14.07,13.97,13.99,98800.0,10.6149,10.6603,10.5846,10.5997,98800.0
2012-07-25 10:00:00,13.99,13.99,13.94,13.95,117800.0,10.5997,10.5997,10.5618,10.5694,117800.0
2012-07-25 10:30:00,13.95,13.97,13.91,13.92,103200.0,10.5694,10.5846,10.5391,10.5467,103200.0
2012-07-25 11:00:00,13.92,13.96,13.92,13.96,126800.0,10.5467,10.577,10.5467,10.577,126800.0
2012-07-25 11:30:00,13.96,13.98,13.95,13.97,76800.0,10.577,10.5921,10.5694,10.5846,76800.0
2012-07-25 12:00:00,13.98,13.99,13.95,13.97,96800.0,10.5921,10.5997,10.5694,10.5846,96800.0
2012-07-25 12:30:00,13.97,14.0,13.94,13.94,117600.0,10.5846,10.6073,10.5618,10.5618,117600.0
2012-07-25 13:00:00,13.94,13.97,13.94,13.96,71600.0,10.5618,10.5846,10.5618,10.577,71600.0
2012-07-25 13:30:00,13.96,13.99,13.95,13.96,91200.0,10.577,10.5997,10.5694,10.577,91200.0
2012-07-25 14:00:00,13.96,13.99,13.95,13.98,73200.0,10.577,10.5997,10.5694,10.5921,73200.0
2012-07-25 14:30:00,13.98,13.98,13.97,13.97,63000.0,10.5921,10.5921,10.5846,10.5846,63000.0
2012-07-25 15:00:00,13.97,13.98,13.92,13.93,117400.0,10.5846,10.5921,10.5467,10.5542,117400.0
2012-07-25 15:30:00,13.93,13.94,13.91,13.94,232000.0,10.5542,10.5618,10.5391,10.5618,232000.0
2012-07-26 09:30:00,14.08,14.23,14.06,14.13,92600.0,10.6679,10.7815,10.6527,10.7058,92600.0
2012-07-26 10:00:00,14.13,14.13,14.06,14.06,116200.0,10.7058,10.7058,10.6527,10.6527,116200.0
2012-07-26 10:30:00,14.06,14.07,14.02,14.03,59200.0,10.6527,10.6603,10.6224,10.63,59200.0
2012-07-26 11:00:00,14.03,14.06,14.03,14.06,132800.0,10.63,10.6527,10.63,10.6527,132800.0
2012-07-26 11:30:00,14.07,14.07,14.04,14.05,69200.0,10.6603,10.6603,10.6376,10.6452,69200.0
2012-07-26 12:00:00,14.05,14.08,14.04,14.07,62600.0,10.6452,10.6679,10.6376,10.6603,62600.0
2012-07-26 12:30:00,14.07,14.08,14.04,14.06,45400.0,10.6603,10.6679,10.6376,10.6527,45400.0
2012-07-26 13:00:00,14.06,14.1,14.06,14.09,47800.0,10.6527,10.6831,10.6527,10.6755,47800.0
2012-07-26 13:30:00,14.09,14.09,14.04,14.05,167800.0,10.6755,10.6755,10.6376,10.6452,167800.0
2012-07-26 14:00:00,14.05,14.06,14.04,14.05,76200.0,10.6452,10.6527,10.6376,10.6452,76200.0
2012-07-26 14:30:00,14.05,14.05,13.99,14.02,213200.0,10.6452,10.6452,10.5997,10.6224,213200.0
2012-07-26 15:00:00,14.02,14.03,13.99,14.01,119400.0,10.6224,10.63,10.5997,10.6149,119400.0
2012-07-26 15:30:00,14.01,14.02,13.97,13.99,448400.0,10.6149,10.6224,10.5846,10.5997,448400.0
2012-07-27 09:30:00,14.04,14.12,13.97,14.1,166400.0,10.6376,10.6982,10.5846,10.6831,166400.0
2012-07-27 10:00:00,14.1,14.17,14.07,14.15,246600.0,10.6831,10.7361,10.6603,10.7209,246600.0
2012-07-27 10:30:00,14.15,14.22,14.15,14.21,76600.0,10.7209,10.774,10.7209,10.7664,76600.0
2012-07-27 11:00:00,14.21,14.22,14.2,14.2,62400.0,10.7664,10.774,10.7588,10.7588,62400.0
2012-07-27 11:30:00,14.2,14.21,14.16,14.16,89200.0,10.7588,10.7664,10.7285,10.7285,89200.0
2012-07-27 12:00:00,14.16,14.18,14.13,14.15,86200.0,10.7285,10.7437,10.7058,10.7209,86200.0
2012-07-27 12:30:00,14.15,14.18,14.15,14.15,104800.0,10.7209,10.7437,10.7209,10.7209,104800.0
2012-07-27 13:00:00,14.15,14.18,14.14,14.16,208000.0,10.7209,10.7437,10.7134,10.7285,208000.0
2012-07-27 13:30:00,14.17,14.22,14.15,14.21,138400.0,10.7361,10.774,10.7209,10.7664,138400.0
2012-07-27 14:00:00,14.2,14.22,14.19,14.19,134200.0,10.7588,10.774,10.7512,10.7512,134200.0
2012-07-27 14:30:00,14.19,14.2,14.18,14.19,110200.0,10.7512,10.7588,10.7437,10.7512,110200.0
2012-07-27 15:00:00,14.19,14.22,14.19,14.22,132000.0,10.7512,10.774,10.7512,10.774,132000.0
2012-07-27 15:30:00,14.22,14.22,14.18,14.2,256600.0,10.774,10.774,10.7437,10.7588,256600.0
2012-07-30 09:30:00,14.17,14.21,14.13,14.18,77000.0,10.7361,10.7664,10.7058,10.7437,77000.0
2012-07-30 10:00:00,14.18,14.22,14.17,14.21,54000.0,10.7437,10.774,10.7361,10.7664,54000.0
2012-07-30 10:30:00,14.21,14.22,14.17,14.17,45400.0,10.7664,10.774,10.7361,10.7361,45400.0
2012-07-30 11:00:00,14.17,14.18,14.13,14.15,56200.0,10.7361,10.7437,10.7058,10.7209,56200.0
2012-07-30 11:30:00,14.15,14.15,14.12,14.13,119000.0,10.7209,10.7209,10.6982,10.7058,119000.0
2012-07-30 12:00:00,14.14,14.15,14.07,14.09,169000.0,10.7134,10.7209,10.6603,10.6755,169000.0
2012-07-30 12:30:00,14.1,14.12,14.08,14.11,92000.0,10.6831,10.6982,10.6679,10.6906,92000.0
2012-07-30 13:00:00,14.12,14.12,14.1,14.1,83200.0,10.6982,10.6982,10.6831,10.6831,83200.0
2012-07-30 13:30:00,14.1,14.12,14.1,14.11,63800.0,10.6831,10.6982,10.6831,10.6906,63800.0
2012-07-30 14:00:00,14.11,14.12,14.08,14.11,161200.0,10.6906,10.6982,10.6679,10.6906,161200.0
2012-07-30 14:30:00,14.12,14.12,14.11,14.11,71600.0,10.6982,10.6982,10.6906,10.6906,71600.0
2012-07-30 15:00:00,14.11,14.12,14.06,14.1,292400.0,10.6906,10.6982,10.6527,10.6831,292400.0
2012-07-30 15:30:00,14.11,14.13,14.1,14.12,260200.0,10.6906,10.7058,10.6831,10.6982,260200.0
2012-07-31 09:30:00,14.05,14.08,14.01,14.03,120400.0,10.6452,10.6679,10.6149,10.63,120400.0
2012-07-31 10:00:00,14.03,14.08,14.01,14.06,87000.0,10.63,10.6679,10.6149,10.6527,87000.0
2012-07-31 10:30:00,14.06,14.07,14.04,14.05,69200.0,10.6527,10.6603,10.6376,10.6452,69200.0
2012-07-31 11:00:00,14.05,14.05,14.01,14.02,99600.0,10.6452,10.6452,10.6149,10.6224,99600.0
2012-07-31 11:30:00,14.02,14.03,13.98,13.99,130600.0,10.6224,10.63,10.5921,10.5997,130600.0
2012-07-31 12:00:00,13.99,13.99,13.94,13.95,112200.0,10.5997,10.5997,10.5618,10.5694,112200.0
2012-07-31 12:30:00,13.95,13.99,13.95,13.99,113600.0,10.5694,10.5997,10.5694,10.5997,113600.0
2012-07-31 13:00:00,13.99,13.99,13.97,13.99,67800.0,10.5997,10.5997,10.5846,10.5997,67800.0
2012-07-31 13:30:00,13.99,13.99,13.95,13.95,50400.0,10.5997,10.5997,10.5694,10.5694,50400.0
2012-07-31 14:00:00,13.95,13.97,13.94,13.97,130400.0,10.5694,10.5846,10.5618,10.5846,130400.0
2012-07-31 14:30:00,13.97,14.0,13.97,13.97,197800.0,10.5846,10.6073,10.5846,10.5846,197800.0
2012-07-31 15:00:00,13.97,13.98,13.96,13.97,166800.0,10.5846,10.5921,10.577,10.5846,166800.0
2012-07-31 15:30:00,13.97,13.98,13.95,13.95,363000.0,10.5846,10.5921,10.5694,10.5694,363000.0
2012-08-01 09:30:00,14.01,14.06,13.95,13.97,136600.0,10.6149,10.6527,10.5694,10.5846,136600.0
2012-08-01 10:00:00,13.97,14.01,13.96,13.99,73400.0,10.5846,10.6149,10.577,10.5997,73400.0
2012-08-01 10:30:00,13.99,14.03,13.97,13.99,116000.0,10.5997,10.63,10.5846,10.5997,116000.0
2012-08-01 11:00:00,13.99,13.99,13.9,13.93,157400.0,10.5997,10.5997,10.5315,10.5542,157400.0
2012-08-01 11:30:00,13.94,13.97,13.93,13.93,173600.0,10.5618,10.5846,10.5542,10.5542,173600.0
2012-08-01 12:00:00,13.93,13.95,13.84,13.85,208000.0,10.5542,10.5694,10.4861,10.4936,208000.0
2012-08-01 12:30:00,13.85,13.89,13.85,13.88,89600.0,10.4936,10.5239,10.4936,10.5164,89600.0
2012-08-01 13:00:00,13.88,13.9,13.88,13.88,178400.0,10.5164,10.5315,10.5164,10.5164,178400.0
2012-08-01 13:30:00,13.88,13.9,13.87,13.88,116200.0,10.5164,10.5315,10.5088,10.5164,116200.0
2012-08-01 14:00:00,13.88,13.9,13.78,13.86,206000.0,10.5164,10.5315,10.4406,10.5012,206000.0
2012-08-01 14:30:00,13.87,13.88,13.81,13.84,285400.0,10.5088,10.5164,10.4633,10.4861,285400.0
2012-08-01 15:00:00,13.85,13.88,13.84,13.88,213200.0,10.4936,10.5164,10.4861,10.5164,213200.0
2012-08-01 15:30:00,13.88,13.88,13.82,13.83,441600.0,10.5164,10.5164,10.4709,10.4785,441600.0
2012-08-02 09:30:00,13.78,13.8,13.71,13.76,107600.0,10.4406,10.4558,10.3876,10.4254,107600.0
2012-08-02 10:00:00,13.76,13.83,13.74,13.81,108000.0,10.4254,10.4785,10.4103,10.4633,108000.0
2012-08-02 10:30:00,13.82,13.82,13.71,13.74,189400.0,10.4709,10.4709,10.3876,10.4103,189400.0
2012-08-02 11:00:00,13.74,13.76,13.7,13.72,154000.0,10.4103,10.4254,10.38,10.3951,154000.0
2012-08-02 11:30:00,13.72,13.72,13.64,13.67,138200.0,10.3951,10.3951,10.3345,10.3573,138200.0
2012-08-02 12:00:00,13.68,13.72,13.65,13.72,180800.0,10.3648,10.3951,10.3421,10.3951,180800.0
2012-08-02 12:30:00,13.72,13.74,13.68,13.74,134000.0,10.3951,10.4103,10.3648,10.4103,134000.0
2012-08-02 13:00:00,13.74,13.74,13.69,13.7,123800.0,10.4103,10.4103,10.3724,10.38,123800.0
2012-08-02 13:30:00,13.71,13.71,13.68,13.69,141800.0,10.3876,10.3876,10.3648,10.3724,141800.0
2012-08-02 14:00:00,13.69,13.7,13.68,13.7,74600.0,10.3724,10.38,10.3648,10.38,74600.0
2012-08-02 14:30:00,13.7,13.73,13.7,13.72,121600.0,10.38,10.4027,10.38,10.3951,121600.0
2012-08-02 15:00:00,13.72,13.77,13.72,13.76,118000.0,10.3951,10.433,10.3951,10.4254,118000.0
2012-08-02 15:30:00,13.77,13.77,13.72,13.74,278600.0,10.433,10.433,10.3951,10.4103,278600.0
2012-08-03 09:30:00,13.87,14.05,13.86,14.0,350800.0,10.5088,10.6452,10.5012,10.6073,350800.0
2012-08-03 10:00:00,14.0,14.08,13.99,14.06,167400.0,10.6073,10.6679,10.5997,10.6527,167400.0
2012-08-03 10:30:00,14.06,14.07,14.04,14.06,119800.0,10.6527,10.6603,10.6376,10.6527,119800.0
2012-08-03 11:00:00,14.06,14.06,14.03,14.05,107400.0,10.6527,10.6527,10.63,10.6452,107400.0
2012-08-03 11:30:00,14.05,14.08,14.02,14.02,103600.0,10.6452,10.6679,10.6224,10.6224,103600.0
2012-08-03 12:00:00,14.02,14.03,14.01,14.02,69800.0,10.6224,10.63,10.6149,10.6224,69800.0
2012-08-03 12:30:00,14.02,14.03,13.99,14.01,91000.0,10.6224,10.63,10.5997,10.6149,91000.0
2012-08-03 13:00:00,14.01,14.01,13.99,13.99,71600.0,10.6149,10.6149,10.5997,10.5997,71600.0
2012-08-03 13:30:00,13.99,14.01,13.99,14.01,60800.0,10.5997,10.6149,10.5997,10.6149,60800.0
2012-08-03 14:00:00,14.0,14.01,13.99,14.0,87600.0,10.6073,10.6149,10.5997,10.6073,87600.0
2012-08-03 14:30:00,14.01,14.02,13.99,14.01,90800.0,10.6149,10.6224,10.5997,10.6149,90800.0
2012-08-03 15:00:00,14.01,14.02,13.98,13.98,192800.0,10.6149,10.6224,10.5921,10.5921,192800.0
2012-08-03 15:30:00,13.98,14.0,13.96,14.0,508800.0,10.5921,10.6073,10.577,10.6073,508800.0
2012-08-06 09:30:00,14.01,14.04,13.97,13.97,157600.0,10.6149,10.6376,10.5846,10.5846,157600.0
2012-08-06 10:00:00,13.98,13.99,13.83,13.85,272400.0,10.5921,10.5997,10.4785,10.4936,272400.0
2012-08-06 10:30:00,13.85,13.88,13.81,13.87,138200.0,10.4936,10.5164,10.4633,10.5088,138200.0
2012-08-06 11:00:00,13.87,13.92,13.86,13.89,151800.0,10.5088,10.5467,10.5012,10.5239,151800.0
2012-08-06 11:30:00,13.89,13.9,13.88,13.89,43400.0,10.5239,10.5315,10.5164,10.5239,43400.0
2012-08-06 12:00:00,13.89,13.92,13.89,13.92,37800.0,10.5239,10.5467,10.5239,10.5467,37800.0
2012-08-06 12:30:00,13.92,13.95,13.9,13.92,95600.0,10.5467,10.5694,10.5315,10.5467,95600.0
2012-08-06 13:00:00,13.92,13.93,13.9,13.9,62800.0,10.5467,10.5542,10.5315,10.5315,62800.0
2012-08-06 13:30:00,13.9,13.93,13.9,13.91,71600.0,10.5315,10.5542,10.5315,10.5391,71600.0
2012-08-06 14:00:00,13.91,13.93,13.89,13.89,105200.0,10.5391,10.5542,10.5239,10.5239,105200.0
2012-08-06 14:30:00,13.89,13.92,13.88,13.9,128000.0,10.5239,10.5467,10.5164,10.5315,128000.0
2012-08-06 15:00:00,13.9,13.92,13.89,13.9,129000.0,10.5315,10.5467,10.5239,10.5315,129000.0
2012-08-06 15:30:00,13.9,13.9,13.85,13.86,469800.0,10.5315,10.5315,10.4936,10.5012,469800.0
2012-08-07 09:30:00,13.88,13.94,13.88,13.9,84400.0,10.5164,10.5618,10.5164,10.5315,84400.0
2012-08-07 10:00:00,13.9,13.93,13.89,13.9,57600.0,10.5315,10.5542,10.5239,10.5315,57600.0
2012-08-07 10:30:00,13.89,13.89,13.83,13.83,54800.0,10.5239,10.5239,10.4785,10.4785,54800.0
2012-08-07 11:00:00,13.83,13.83,13.78,13.81,99600.0,10.4785,10.4785,10.4406,10.4633,99600.0
2012-08-07 11:30:00,13.81,13.87,13.81,13.86,79600.0,10.4633,10.5088,10.4633,10.5012,79600.0
2012-08-07 12:00:00,13.86,13.88,13.85,13.85,134200.0,10.5012,10.5164,10.4936,10.4936,134200.0
2012-08-07 12:30:00,13.86,13.86,13.8,13.82,103000.0,10.5012,10.5012,10.4558,10.4709,103000.0
2012-08-07 13:00:00,13.82,13.85,13.8,13.83,149400.0,10.4709,10.4936,10.4558,10.4785,149400.0
2012-08-07 13:30:00,13.83,13.85,13.82,13.85,40600.0,10.4785,10.4936,10.4709,10.4936,40600.0
2012-08-07 14:00:00,13.85,13.86,13.83,13.85,132000.0,10.4936,10.5012,10.4785,10.4936,132000.0
2012-08-07 14:30:00,13.85,13.88,13.85,13.88,84000.0,10.4936,10.5164,10.4936,10.5164,84000.0
2012-08-07 15:00:00,13.88,13.9,13.87,13.89,100200.0,10.5164,10.5315,10.5088,10.5239,100200.0
2012-08-07 15:30:00,13.89,13.9,13.87,13.87,179400.0,10.5239,10.5315,10.5088,10.5088,179400.0
2012-08-08 09:30:00,13.88,13.91,13.84,13.91,106600.0,10.5164,10.5391,10.4861,10.5391,106600.0
2012-08-08 10:00:00,13.92,13.99,13.9,13.9,203800.0,10.5467,10.5997,10.5315,10.5315,203800.0
2012-08-08 10:30:00,13.9,13.94,13.9,13.9,209000.0,10.5315,10.5618,10.5315,10.5315,209000.0
2012-08-08 11:00:00,13.9,14.02,13.9,14.01,200800.0,10.5315,10.6224,10.5315,10.6149,200800.0
2012-08-08 11:30:00,14.01,14.05,13.99,13.99,96000.0,10.6149,10.6452,10.5997,10.5997,96000.0
2012-08-08 12:00:00,14.0,14.02,13.99,14.0,107200.0,10.6073,10.6224,10.5997,10.6073,107200.0
2012-08-08 12:30:00,14.01,14.04,14.0,14.04,99800.0,10.6149,10.6376,10.6073,10.6376,99800.0
2012-08-08 13:00:00,14.03,14.07,14.03,14.06,126600.0,10.63,10.6603,10.63,10.6527,126600.0
2012-08-08 13:30:00,14.06,14.08,14.05,14.06,73400.0,10.6527,10.6679,10.6452,10.6527,73400.0
2012-08-08 14:00:00,14.06,14.07,14.04,14.06,130800.0,10.6527,10.6603,10.6376,10.6527,130800.0
2012-08-08 14:30:00,14.06,14.08,14.05,14.07,87600.0,10.6527,10.6679,10.6452,10.6603,87600.0
2012-08-08 15:00:00,14.06,14.11,14.06,14.1,183400.0,10.6527,10.6906,10.6527,10.6831,183400.0
2012-08-08 15:30:00,14.11,14.12,14.08,14.09,348800.0,10.6906,10.6982,10.6679,10.6755,348800.0
2012-08-09 09:30:00,14.06,14.19,14.02,14.19,231200.0,10.6527,10.7512,10.6224,10.7512,231200.0
2012-08-09 10:00:00,14.19,14.22,14.16,14.16,252600.0,10.7512,10.774,10.7285,10.7285,252600.0
2012-08-09 10:30:00,14.17,14.17,14.09,14.1,135600.0,10.7361,10.7361,10.6755,10.6831,135600.0
2012-08-09 11:00:00,14.11,14.11,14.03,14.09,180600.0,10.6906,10.6906,10.63,10.6755,180600.0
2012-08-09 11:30:00,14.09,14.11,14.07,14.1,47600.0,10.6755,10.6906,10.6603,10.6831,47600.0
2012-08-09 12:00:00,14.1,14.17,14.1,14.17,147600.0,10.6831,10.7361,10.6831,10.7361,147600.0
2012-08-09 12:30:00,14.17,14.2,14.15,14.2,134200.0,10.7361,10.7588,10.7209,10.7588,134200.0
2012-08-09 13:00:00,14.21,14.21,14.16,14.18,134800.0,10.7664,10.7664,10.7285,10.7437,134800.0
2012-08-09 13:30:00,14.18,14.21,14.13,14.13,110400.0,10.7437,10.7664,10.7058,10.7058,110400.0
2012-08-09 14:00:00,14.14,14.17,14.13,14.15,85600.0,10.7134,10.7361,10.7058,10.7209,85600.0
2012-08-09 14:30:00,14.16,14.17,14.13,14.13,95200.0,10.7285,10.7361,10.7058,10.7058,95200.0
2012-08-09 15:00:00,14.13,14.13,14.12,14.12,151200.0,10.7058,10.7058,10.6982,10.6982,151200.0
2012-08-09 15:30:00,14.12,14.13,14.12,14.13,296600.0,10.6982,10.7058,10.6982,10.7058,296600.0
2012-08-10 09:30:00,14.08,14.08,13.94,13.97,119400.0,10.6679,10.6679,10.5618,10.5846,119400.0
2012-08-10 10:00:00,13.96,14.03,13.96,14.03,95600.0,10.577,10.63,10.577,10.63,95600.0
2012-08-10 10:30:00,14.03,14.06,14.03,14.04,51400.0,10.63,10.6527,10.63,10.6376,51400.0
2012-08-10 11:00:00,14.04,14.08,14.02,14.08,194800.0,10.6376,10.6679,10.6224,10.6679,194800.0
2012-08-10 11:30:00,14.08,14.08,14.06,14.08,40200.0,10.6679,10.6679,10.6527,10.6679,40200.0
2012-08-10 12:00:00,14.08,14.08,14.05,14.07,45600.0,10.6679,10.6679,10.6452,10.6603,45600.0
2012-08-10 12:30:00,14.07,14.08,14.06,14.06,31000.0,10.6603,10.6679,10.6527,10.6527,31000.0
2012-08-10 13:00:00,14.06,14.06,14.04,14.06,152400.0,10.6527,10.6527,10.6376,10.6527,152400.0
2012-08-10 13:30:00,14.06,14.06,14.04,14.05,39400.0,10.6527,10.6527,10.6376,10.6452,39400.0
2012-08-10 14:00:00,14.05,14.06,14.03,14.05,69400.0,10.6452,10.6527,10.63,10.6452,69400.0
2012-08-10 14:30:00,14.06,14.13,14.04,14.11,207000.0,10.6527,10.7058,10.6376,10.6906,207000.0
2012-08-10 15:00:00,14.11,14.13,14.1,14.12,84200.0,10.6906,10.7058,10.6831,10.6982,84200.0
2012-08-10 15:30:00,14.12,14.15,14.12,14.13,196800.0,10.6982,10.7209,10.6982,10.7058,196800.0
2012-08-13 09:30:00,14.13,14.15,14.11,14.13,229200.0,10.7058,10.7209,10.6906,10.7058,229200.0
2012-08-13 10:00:00,14.13,14.17,14.13,14.15,117000.0,10.7058,10.7361,10.7058,10.7209,117000.0
2012-08-13 10:30:00,14.15,14.17,14.13,14.17,62200.0,10.7209,10.7361,10.7058,10.7361,62200.0
2012-08-13 11:00:00,14.17,14.17,14.13,14.13,33000.0,10.7361,10.7361,10.7058,10.7058,33000.0
2012-08-13 11:30:00,14.13,14.14,14.11,14.11,82000.0,10.7058,10.7134,10.6906,10.6906,82000.0
2012-08-13 12:00:00,14.1,14.1,14.07,14.08,34200.0,10.6831,10.6831,10.6603,10.6679,34200.0
2012-08-13 12:30:00,14.07,14.09,14.06,14.07,68000.0,10.6603,10.6755,10.6527,10.6603,68000.0
2012-08-13 13:00:00,14.08,14.08,14.05,14.06,77800.0,10.6679,10.6679,10.6452,10.6527,77800.0
2012-08-13 13:30:00,14.06,14.1,14.06,14.09,42200.0,10.6527,10.6831,10.6527,10.6755,42200.0
2012-08-13 14:00:00,14.09,14.13,14.08,14.1,93800.0,10.6755,10.7058,10.6679,10.6831,93800.0
2012-08-13 14:30:00,14.1,14.11,14.09,14.11,43200.0,10.6831,10.6906,10.6755,10.6906,43200.0
2012-08-13 15:00:00,14.11,14.11,14.09,14.09,48400.0,10.6906,10.6906,10.6755,10.6755,48400.0
2012-08-13 15:30:00,14.09,14.11,14.08,14.1,115200.0,10.6755,10.6906,10.6679,10.6831,115200.0
2012-08-14 09:30:00,14.17,14.21,14.1,14.13,62600.0,10.7361,10.7664,10.6831,10.7058,62600.0
2012-08-14 10:00:00,14.13,14.16,14.13,14.15,107000.0,10.7058,10.7285,10.7058,10.7209,107000.0
2012-08-14 10:30:00,14.14,14.22,14.12,14.22,217600.0,10.7134,10.774,10.6982,10.774,217600.0
2012-08-14 11:00:00,14.21,14.22,14.17,14.17,99400.0,10.7664,10.774,10.7361,10.7361,99400.0
2012-08-14 11:30:00,14.17,14.19,14.17,14.18,32400.0,10.7361,10.7512,10.7361,10.7437,32400.0
2012-08-14 12:00:00,14.18,14.2,14.17,14.2,97000.0,10.7437,10.7588,10.7361,10.7588,97000.0
2012-08-14 12:30:00,14.2,14.21,14.18,14.2,73600.0,10.7588,10.7664,10.7437,10.7588,73600.0
2012-08-14 13:00:00,14.2,14.21,14.15,14.17,44600.0,10.7588,10.7664,10.7209,10.7361,44600.0
2012-08-14 13:30:00,14.16,14.22,14.16,14.22,93200.0,10.7285,10.774,10.7285,10.774,93200.0
2012-08-14 14:00:00,14.21,14.22,14.19,14.21,89000.0,10.7664,10.774,10.7512,10.7664,89000.0
2012-08-14 14:30:00,14.21,14.22,14.2,14.21,102000.0,10.7664,10.774,10.7588,10.7664,102000.0
2012-08-14 15:00:00,14.21,14.22,14.17,14.18,177600.0,10.7664,10.774,10.7361,10.7437,177600.0
2012-08-14 15:30:00,14.18,14.2,14.16,14.2,207600.0,10.7437,10.7588,10.7285,10.7588,207600.0
2012-08-15 09:30:00,14.21,14.23,14.19,14.22,64000.0,10.7664,10.7815,10.7512,10.774,64000.0
2012-08-15 10:00:00,14.22,14.27,14.21,14.25,140600.0,10.774,10.8119,10.7664,10.7967,140600.0
2012-08-15 10:30:00,14.26,14.26,14.21,14.22,112200.0,10.8043,10.8043,10.7664,10.774,112200.0
2012-08-15 11:00:00,14.22,14.24,14.21,14.21,118800.0,10.774,10.7891,10.7664,10.7664,118800.0
2012-08-15 11:30:00,14.21,14.22,14.2,14.21,49400.0,10.7664,10.774,10.7588,10.7664,49400.0
2012-08-15 12:00:00,14.21,14.22,14.2,14.21,88000.0,10.7664,10.774,10.7588,10.7664,88000.0
2012-08-15 12:30:00,14.21,14.22,14.21,14.22,45600.0,10.7664,10.774,10.7664,10.774,45600.0
2012-08-15 13:00:00,14.22,14.22,14.21,14.21,35000.0,10.774,10.774,10.7664,10.7664,35000.0
2012-08-15 13:30:00,14.22,14.22,14.21,14.22,66200.0,10.774,10.774,10.7664,10.774,66200.0
2012-08-15 14:00:00,14.22,14.26,14.22,14.26,80000.0,10.774,10.8043,10.774,10.8043,80000.0
2012-08-15 14:30:00,14.25,14.3,14.25,14.28,54400.0,10.7967,10.8346,10.7967,10.8194,54400.0
2012-08-15 15:00:00,14.28,14.29,14.25,14.26,89800.0,10.8194,10.827,10.7967,10.8043,89800.0
2012-08-15 15:30:00,14.26,14.28,14.25,14.27,164800.0,10.8043,10.8194,10.7967,10.8119,164800.0
2012-08-16 09:30:00,14.27,14.29,14.21,14.22,67800.0,10.8119,10.827,10.7664,10.774,67800.0
2012-08-16 10:00:00,14.21,14.22,14.17,14.18,126200.0,10.7664,10.774,10.7361,10.7437,126200.0
2012-08-16 10:30:00,14.18,14.2,14.16,14.19,185800.0,10.7437,10.7588,10.7285,10.7512,185800.0
2012-08-16 11:00:00,14.19,14.2,14.16,14.17,166400.0,10.7512,10.7588,10.7285,10.7361,166400.0
2012-08-16 11:30:00,14.16,14.17,14.1,14.1,367200.0,10.7285,10.7361,10.6831,10.6831,367200.0
2012-08-16 12:00:00,14.11,14.11,14.08,14.09,170000.0,10.6906,10.6906,10.6679,10.6755,170000.0
2012-08-16 12:30:00,14.09,14.15,14.08,14.15,123800.0,10.6755,10.7209,10.6679,10.7209,123800.0
2012-08-16 13:00:00,14.15,14.17,14.14,14.17,42400.0,10.7209,10.7361,10.7134,10.7361,42400.0
2012-08-16 13:30:00,14.17,14.2,14.16,14.2,43200.0,10.7361,10.7588,10.7285,10.7588,43200.0
2012-08-16 14:00:00,14.2,14.22,14.19,14.21,81000.0,10.7588,10.774,10.7512,10.7664,81000.0
2012-08-16 14:30:00,14.21,14.24,14.19,14.19,110400.0,10.7664,10.7891,10.7512,10.7512,110400.0
2012-08-16 15:00:00,14.19,14.2,14.18,14.2,166200.0,10.7512,10.7588,10.7437,10.7588,166200.0
2012-08-16 15:30:00,14.2,14.21,14.18,14.21,215800.0,10.7588,10.7664,10.7437,10.7664,215800.0
2012-08-17 09:30:00,14.22,14.24,14.18,14.22,188000.0,10.774,10.7891,10.7437,10.774,188000.0
2012-08-17 10:00:00,14.22,14.27,14.22,14.26,52600.0,10.774,10.8119,10.774,10.8043,52600.0
2012-08-17 10:30:00,14.26,14.29,14.24,14.29,134800.0,10.8043,10.827,10.7891,10.827,134800.0
2012-08-17 11:00:00,14.29,14.3,14.27,14.27,48400.0,10.827,10.8346,10.8119,10.8119,48400.0
2012-08-17 11:30:00,14.27,14.29,14.25,14.29,33000.0,10.8119,10.827,10.7967,10.827,33000.0
2012-08-17 12:00:00,14.29,14.3,14.26,14.27,37000.0,10.827,10.8346,10.8043,10.8119,37000.0
2012-08-17 12:30:00,14.27,14.29,14.24,14.27,196800.0,10.8119,10.827,10.7891,10.8119,196800.0
2012-08-17 13:00:00,14.27,14.29,14.26,14.29,37200.0,10.8119,10.827,10.8043,10.827,37200.0
2012-08-17 13:30:00,14.29,14.3,14.26,14.27,36400.0,10.827,10.8346,10.8043,10.8119,36400.0
2012-08-17 14:00:00,14.27,14.28,14.25,14.27,87800.0,10.8119,10.8194,10.7967,10.8119,87800.0
2012-08-17 14:30:00,14.28,14.29,14.25,14.29,81000.0,10.8194,10.827,10.7967,10.827,81000.0
2012-08-17 15:00:00,14.29,14.34,14.28,14.29,200600.0,10.827,10.8649,10.8194,10.827,200600.0
2012-08-17 15:30:00,14.28,14.32,14.27,14.31,288600.0,10.8194,10.8497,10.8119,10.8422,288600.0
2012-08-20 09:30:00,14.3,14.31,14.22,14.24,80400.0,10.8346,10.8422,10.774,10.7891,80400.0
2012-08-20 10:00:00,14.23,14.26,14.22,14.24,86400.0,10.7815,10.8043,10.774,10.7891,86400.0
2012-08-20 10:30:00,14.24,14.27,14.23,14.26,44000.0,10.7891,10.8119,10.7815,10.8043,44000.0
2012-08-20 11:00:00,14.27,14.27,14.24,14.24,102600.0,10.8119,10.8119,10.7891,10.7891,102600.0
2012-08-20 11:30:00,14.24,14.27,14.22,14.25,84200.0,10.7891,10.8119,10.774,10.7967,84200.0
2012-08-20 12:00:00,14.25,14.27,14.24,14.25,216400.0,10.7967,10.8119,10.7891,10.7967,216400.0
2012-08-20 12:30:00,14.26,14.27,14.25,14.25,31400.0,10.8043,10.8119,10.7967,10.7967,31400.0
2012-08-20 13:00:00,14.25,14.28,14.24,14.27,74600.0,10.7967,10.8194,10.7891,10.8119,74600.0
2012-08-20 13:30:00,14.28,14.29,14.27,14.29,52400.0,10.8194,10.827,10.8119,10.827,52400.0
2012-08-20 14:00:00,14.28,14.28,14.24,14.25,75200.0,10.8194,10.8194,10.7891,10.7967,75200.0
2012-08-20 14:30:00,14.26,14.26,14.23,14.26,103400.0,10.8043,10.8043,10.7815,10.8043,103400.0
2012-08-20 15:00:00,14.26,14.27,14.24,14.25,80000.0,10.8043,10.8119,10.7891,10.7967,80000.0
2012-08-20 15:30:00,14.26,14.28,14.23,14.24,304000.0,10.8043,10.8194,10.7815,10.7891,304000.0
2012-08-21 09:30:00,14.26,14.3,14.24,14.28,59400.0,10.8043,10.8346,10.7891,10.8194,59400.0
2012-08-21 10:00:00,14.29,14.34,14.27,14.33,104600.0,10.827,10.8649,10.8119,10.8573,104600.0
2012-08-21 10:30:00,14.34,14.35,14.29,14.34,294600.0,10.8649,10.8725,10.827,10.8649,294600.0
2012-08-21 11:00:00,14.34,14.37,14.26,14.3,437800.0,10.8649,10.8876,10.8043,10.8346,437800.0
2012-08-21 11:30:00,14.31,14.37,14.29,14.31,316600.0,10.8422,10.8876,10.827,10.8422,316600.0
2012-08-21 12:00:00,14.31,14.33,14.29,14.31,114800.0,10.8422,10.8573,10.827,10.8422,114800.0
2012-08-21 12:30:00,14.31,14.36,14.3,14.33,253200.0,10.8422,10.88,10.8346,10.8573,253200.0
2012-08-21 13:00:00,14.32,14.34,14.31,14.33,121000.0,10.8497,10.8649,10.8422,10.8573,121000.0
2012-08-21 13:30:00,14.32,14.32,14.28,14.28,36200.0,10.8497,10.8497,10.8194,10.8194,36200.0
2012-08-21 14:00:00,14.28,14.29,14.22,14.28,223200.0,10.8194,10.827,10.774,10.8194,223200.0
2012-08-21 14:30:00,14.28,14.31,14.27,14.28,125400.0,10.8194,10.8422,10.8119,10.8194,125400.0
2012-08-21 15:00:00,14.28,14.28,14.24,14.24,148000.0,10.8194,10.8194,10.7891,10.7891,148000.0
2012-08-21 15:30:00,14.25,14.29,14.24,14.27,253000.0,10.7967,10.827,10.7891,10.8119,253000.0
2012-08-22 09:30:00,14.22,14.33,14.22,14.24,147400.0,10.774,10.8573,10.774,10.7891,147400.0
2012-08-22 10:00:00,14.24,14.26,14.19,14.23,408600.0,10.7891,10.8043,10.7512,10.7815,408600.0
2012-08-22 10:30:00,14.24,14.24,14.15,14.16,38600.0,10.7891,10.7891,10.7209,10.7285,38600.0
2012-08-22 11:00:00,14.15,14.19,14.15,14.19,48000.0,10.7209,10.7512,10.7209,10.7512,48000.0
2012-08-22 11:30:00,14.18,14.21,14.18,14.19,28000.0,10.7437,10.7664,10.7437,10.7512,28000.0
2012-08-22 12:00:00,14.19,14.2,14.17,14.17,38400.0,10.7512,10.7588,10.7361,10.7361,38400.0
2012-08-22 12:30:00,14.17,14.18,14.15,14.15,132000.0,10.7361,10.7437,10.7209,10.7209,132000.0
2012-08-22 13:00:00,14.15,14.16,14.14,14.15,197800.0,10.7209,10.7285,10.7134,10.7209,197800.0
2012-08-22 13:30:00,14.15,14.18,14.15,14.17,76400.0,10.7209,10.7437,10.7209,10.7361,76400.0
2012-08-22 14:00:00,14.17,14.2,14.13,14.14,252600.0,10.7361,10.7588,10.7058,10.7134,252600.0
2012-08-22 14:30:00,14.14,14.19,14.13,14.17,152000.0,10.7134,10.7512,10.7058,10.7361,152000.0
2012-08-22 15:00:00,14.17,14.21,14.17,14.18,83200.0,10.7361,10.7664,10.7361,10.7437,83200.0
2012-08-22 15:30:00,14.18,14.28,14.18,14.22,463000.0,10.7437,10.8194,10.7437,10.774,463000.0
2012-08-23 09:30:00,14.47,14.49,14.13,14.29,258000.0,10.9634,10.9785,10.7058,10.827,258000.0
2012-08-23 10:00:00,14.28,14.34,14.24,14.33,259600.0,10.8194,10.8649,10.7891,10.8573,259600.0
2012-08-23 10:30:00,14.33,14.38,14.31,14.38,137400.0,10.8573,10.8952,10.8422,10.8952,137400.0
2012-08-23 11:00:00,14.38,14.42,14.34,14.4,221200.0,10.8952,10.9255,10.8649,10.9103,221200.0
2012-08-23 11:30:00,14.39,14.45,14.36,14.45,107600.0,10.9028,10.9482,10.88,10.9482,107600.0
2012-08-23 12:00:00,14.45,14.45,14.4,14.44,169600.0,10.9482,10.9482,10.9103,10.9407,169600.0
2012-08-23 12:30:00,14.44,14.5,14.42,14.43,151600.0,10.9407,10.9861,10.9255,10.9331,151600.0
2012-08-23 13:00:00,14.43,14.47,14.42,14.43,149400.0,10.9331,10.9634,10.9255,10.9331,149400.0
2012-08-23 13:30:00,14.43,14.46,14.42,14.44,113800.0,10.9331,10.9558,10.9255,10.9407,113800.0
2012-08-23 14:00:00,14.44,14.45,14.42,14.43,69400.0,10.9407,10.9482,10.9255,10.9331,69400.0
2012-08-23 14:30:00,14.43,14.49,14.42,14.43,208000.0,10.9331,10.9785,10.9255,10.9331,208000.0
2012-08-23 15:00:00,14.43,14.44,14.39,14.43,307400.0,10.9331,10.9407,10.9028,10.9331,307400.0
2012-08-23 15:30:00,14.42,14.43,14.4,14.42,477800.0,10.9255,10.9331,10.9103,10.9255,477800.0
2012-08-24 09:30:00,14.42,14.45,14.31,14.34,157600.0,10.9255,10.9482,10.8422,10.8649,157600.0
2012-08-24 10:00:00,14.34,14.37,14.3,14.31,158000.0,10.8649,10.8876,10.8346,10.8422,158000.0
2012-08-24 10:30:00,14.31,14.36,14.3,14.36,180600.0,10.8422,10.88,10.8346,10.88,180600.0
2012-08-24 11:00:00,14.36,14.39,14.34,14.38,154800.0,10.88,10.9028,10.8649,10.8952,154800.0
2012-08-24 11:30:00,14.39,14.4,14.38,14.38,88800.0,10.9028,10.9103,10.8952,10.8952,88800.0
2012-08-24 12:00:00,14.38,14.4,14.37,14.4,125600.0,10.8952,10.9103,10.8876,10.9103,125600.0
2012-08-24 12:30:00,14.4,14.43,14.4,14.4,25200.0,10.9103,10.9331,10.9103,10.9103,25200.0
2012-08-24 13:00:00,14.4,14.43,14.4,14.42,63400.0,10.9103,10.9331,10.9103,10.9255,63400.0
2012-08-24 13:30:00,14.42,14.43,14.4,14.41,53200.0,10.9255,10.9331,10.9103,10.9179,53200.0
2012-08-24 14:00:00,14.4,14.42,14.39,14.39,43400.0,10.9103,10.9255,10.9028,10.9028,43400.0
2012-08-24 14:30:00,14.39,14.42,14.38,14.4,72200.0,10.9028,10.9255,10.8952,10.9103,72200.0
2012-08-24 15:00:00,14.4,14.4,14.38,14.4,70200.0,10.9103,10.9103,10.8952,10.9103,70200.0
2012-08-24 15:30:00,14.4,14.4,14.38,14.39,332400.0,10.9103,10.9103,10.8952,10.9028,332400.0
2012-08-27 09:30:00,14.37,14.4,14.33,14.36,153200.0,10.8876,10.9103,10.8573,10.88,153200.0
2012-08-27 10:00:00,14.36,14.43,14.36,14.4,116400.0,10.88,10.9331,10.88,10.9103,116400.0
2012-08-27 10:30:00,14.4,14.4,14.36,14.36,47000.0,10.9103,10.9103,10.88,10.88,47000.0
2012-08-27 11:00:00,14.37,14.41,14.36,14.4,36800.0,10.8876,10.9179,10.88,10.9103,36800.0
2012-08-27 11:30:00,14.4,14.42,14.38,14.38,43600.0,10.9103,10.9255,10.8952,10.8952,43600.0
2012-08-27 12:00:00,14.38,14.38,14.35,14.36,133000.0,10.8952,10.8952,10.8725,10.88,133000.0
2012-08-27 12:30:00,14.36,14.36,14.33,14.34,219800.0,10.88,10.88,10.8573,10.8649,219800.0
2012-08-27 13:00:00,14.35,14.37,14.33,14.35,122800.0,10.8725,10.8876,10.8573,10.8725,122800.0
2012-08-27 13:30:00,14.35,14.37,14.33,14.35,155800.0,10.8725,10.8876,10.8573,10.8725,155800.0
2012-08-27 14:00:00,14.35,14.36,14.31,14.34,75800.0,10.8725,10.88,10.8422,10.8649,75800.0
2012-08-27 14:30:00,14.34,14.36,14.34,14.36,101800.0,10.8649,10.88,10.8649,10.88,101800.0
2012-08-27 15:00:00,14.36,14.36,14.33,14.35,113400.0,10.88,10.88,10.8573,10.8725,113400.0
2012-08-27 15:30:00,14.35,14.35,14.3,14.32,184000.0,10.8725,10.8725,10.8346,10.8497,184000.0
2012-08-28 09:30:00,14.3,14.46,14.3,14.36,121200.0,10.8346,10.9558,10.8346,10.88,121200.0
2012-08-28 10:00:00,14.36,14.43,14.34,14.43,85600.0,10.88,10.9331,10.8649,10.9331,85600.0
2012-08-28 10:30:00,14.43,14.44,14.4,14.4,48600.0,10.9331,10.9407,10.9103,10.9103,48600.0
2012-08-28 11:00:00,14.4,14.43,14.37,14.43,42000.0,10.9103,10.9331,10.8876,10.9331,42000.0
2012-08-28 11:30:00,14.43,14.43,14.37,14.38,51600.0,10.9331,10.9331,10.8876,10.8952,51600.0
2012-08-28 12:00:00,14.4,14.4,14.38,14.4,24000.0,10.9103,10.9103,10.8952,10.9103,24000.0
2012-08-28 12:30:00,14.4,14.41,14.38,14.41,29200.0,10.9103,10.9179,10.8952,10.9179,29200.0
2012-08-28 13:00:00,14.41,14.41,14.38,14.38,28800.0,10.9179,10.9179,10.8952,10.8952,28800.0
2012-08-28 13:30:00,14.38,14.4,14.38,14.39,35600.0,10.8952,10.9103,10.8952,10.9028,35600.0
2012-08-28 14:00:00,14.38,14.41,14.38,14.4,42600.0,10.8952,10.9179,10.8952,10.9103,42600.0
2012-08-28 14:30:00,14.4,14.41,14.38,14.38,54000.0,10.9103,10.9179,10.8952,10.8952,54000.0
2012-08-28 15:00:00,14.38,14.4,14.37,14.38,67600.0,10.8952,10.9103,10.8876,10.8952,67600.0
2012-08-28 15:30:00,14.38,14.39,14.37,14.38,223000.0,10.8952,10.9028,10.8876,10.8952,223000.0
2012-08-29 09:30:00,14.44,14.44,14.3,14.31,128600.0,10.9407,10.9407,10.8346,10.8422,128600.0
2012-08-29 10:00:00,14.31,14.42,14.31,14.4,207800.0,10.8422,10.9255,10.8422,10.9103,207800.0
2012-08-29 10:30:00,14.41,14.41,14.37,14.38,52000.0,10.9179,10.9179,10.8876,10.8952,52000.0
2012-08-29 11:00:00,14.38,14.38,14.36,14.38,144800.0,10.8952,10.8952,10.88,10.8952,144800.0
2012-08-29 11:30:00,14.37,14.42,14.36,14.4,71000.0,10.8876,10.9255,10.88,10.9103,71000.0
2012-08-29 12:00:00,14.4,14.41,14.38,14.39,54800.0,10.9103,10.9179,10.8952,10.9028,54800.0
2012-08-29 12:30:00,14.39,14.4,14.38,14.38,45800.0,10.9028,10.9103,10.8952,10.8952,45800.0
2012-08-29 13:00:00,14.38,14.4,14.38,14.38,40200.0,10.8952,10.9103,10.8952,10.8952,40200.0
2012-08-29 13:30:00,14.38,14.38,14.36,14.38,69800.0,10.8952,10.8952,10.88,10.8952,69800.0
2012-08-29 14:00:00,14.38,14.38,14.36,14.36,48000.0,10.8952,10.8952,10.88,10.88,48000.0
2012-08-29 14:30:00,14.36,14.37,14.36,14.36,84000.0,10.88,10.8876,10.88,10.88,84000.0
2012-08-29 15:00:00,14.36,14.38,14.36,14.38,62600.0,10.88,10.8952,10.88,10.8952,62600.0
2012-08-29 15:30:00,14.38,14.38,14.36,14.36,292400.0,10.8952,10.8952,10.88,10.88,292400.0
2012-08-30 09:30:00,14.32,14.32,14.24,14.25,62000.0,10.8497,10.8497,10.7891,10.7967,62000.0
2012-08-30 10:00:00,14.24,14.29,14.24,14.24,30000.0,10.7891,10.827,10.7891,10.7891,30000.0
2012-08-30 10:30:00,14.25,14.26,14.21,14.23,43400.0,10.7967,10.8043,10.7664,10.7815,43400.0
2012-08-30 11:00:00,14.22,14.28,14.22,14.28,63200.0,10.774,10.8194,10.774,10.8194,63200.0
2012-08-30 11:30:00,14.28,14.28,14.24,14.24,28400.0,10.8194,10.8194,10.7891,10.7891,28400.0
2012-08-30 12:00:00,14.24,14.24,14.22,14.24,64000.0,10.7891,10.7891,10.774,10.7891,64000.0
2012-08-30 12:30:00,14.23,14.29,14.23,14.28,93400.0,10.7815,10.827,10.7815,10.8194,93400.0
2012-08-30 13:00:00,14.28,14.3,14.28,14.28,71400.0,10.8194,10.8346,10.8194,10.8194,71400.0
2012-08-30 13:30:00,14.28,14.29,14.28,14.29,71600.0,10.8194,10.827,10.8194,10.827,71600.0
2012-08-30 14:00:00,14.29,14.3,14.28,14.28,50000.0,10.827,10.8346,10.8194,10.8194,50000.0
2012-08-30 14:30:00,14.28,14.3,14.28,14.29,46800.0,10.8194,10.8346,10.8194,10.827,46800.0
2012-08-30 15:00:00,14.29,14.31,14.28,14.29,115200.0,10.827,10.8422,10.8194,10.827,115200.0
2012-08-30 15:30:00,14.29,14.31,14.26,14.26,317200.0,10.827,10.8422,10.8043,10.8043,317200.0
2012-08-31 09:30:00,14.31,14.38,14.3,14.32,97600.0,10.8422,10.8952,10.8346,10.8497,97600.0
2012-08-31 10:00:00,14.32,14.35,14.26,14.33,71600.0,10.8497,10.8725,10.8043,10.8573,71600.0
2012-08-31 10:30:00,14.33,14.35,14.3,14.34,31600.0,10.8573,10.8725,10.8346,10.8649,31600.0
2012-08-31 11:00:00,14.35,14.38,14.33,14.37,47400.0,10.8725,10.8952,10.8573,10.8876,47400.0
2012-08-31 11:30:00,14.38,14.38,14.35,14.36,65800.0,10.8952,10.8952,10.8725,10.88,65800.0
2012-08-31 12:00:00,14.36,14.37,14.27,14.29,64200.0,10.88,10.8876,10.8119,10.827,64200.0
2012-08-31 12:30:00,14.29,14.32,14.28,14.32,24200.0,10.827,10.8497,10.8194,10.8497,24200.0
2012-08-31 13:00:00,14.33,14.33,14.27,14.28,29000.0,10.8573,10.8573,10.8119,10.8194,29000.0
2012-08-31 13:30:00,14.29,14.34,14.28,14.33,54400.0,10.827,10.8649,10.8194,10.8573,54400.0
2012-08-31 14:00:00,14.33,14.35,14.31,14.35,75400.0,10.8573,10.8725,10.8422,10.8725,75400.0
2012-08-31 14:30:00,14.35,14.35,14.34,14.35,27400.0,10.8725,10.8725,10.8649,10.8725,27400.0
2012-08-31 15:00:00,14.34,14.35,14.31,14.33,79400.0,10.8649,10.8725,10.8422,10.8573,79400.0
2012-08-31 15:30:00,14.33,14.39,14.32,14.36,296200.0,10.8573,10.9028,10.8497,10.88,296200.0
2012-09-04 09:30:00,14.34,14.39,14.28,14.31,128000.0,10.8649,10.9028,10.8194,10.8422,128000.0
2012-09-04 10:00:00,14.31,14.33,14.28,14.31,228400.0,10.8422,10.8573,10.8194,10.8422,228400.0
2012-09-04 10:30:00,14.31,14.35,14.3,14.32,83000.0,10.8422,10.8725,10.8346,10.8497,83000.0
2012-09-04 11:00:00,14.32,14.35,14.31,14.33,46600.0,10.8497,10.8725,10.8422,10.8573,46600.0
2012-09-04 11:30:00,14.33,14.33,14.31,14.32,67200.0,10.8573,10.8573,10.8422,10.8497,67200.0
2012-09-04 12:00:00,14.32,14.37,14.32,14.36,40400.0,10.8497,10.8876,10.8497,10.88,40400.0
2012-09-04 12:30:00,14.36,14.4,14.36,14.37,59600.0,10.88,10.9103,10.88,10.8876,59600.0
2012-09-04 13:00:00,14.38,14.39,14.37,14.37,37000.0,10.8952,10.9028,10.8876,10.8876,37000.0
2012-09-04 13:30:00,14.38,14.38,14.36,14.36,165600.0,10.8952,10.8952,10.88,10.88,165600.0
2012-09-04 14:00:00,14.36,14.38,14.35,14.38,92200.0,10.88,10.8952,10.8725,10.8952,92200.0
2012-09-04 14:30:00,14.38,14.47,14.38,14.46,121000.0,10.8952,10.9634,10.8952,10.9558,121000.0
2012-09-04 15:00:00,14.45,14.47,14.44,14.46,96200.0,10.9482,10.9634,10.9407,10.9558,96200.0
2012-09-04 15:30:00,14.47,14.47,14.44,14.47,288200.0,10.9634,10.9634,10.9407,10.9634,288200.0
2012-09-05 09:30:00,14.47,14.48,14.36,14.37,127400.0,10.9634,10.971,10.88,10.8876,127400.0
2012-09-05 10:00:00,14.37,14.43,14.36,14.4,114400.0,10.8876,10.9331,10.88,10.9103,114400.0
2012-09-05 10:30:00,14.4,14.42,14.31,14.33,130000.0,10.9103,10.9255,10.8422,10.8573,130000.0
2012-09-05 11:00:00,14.33,14.36,14.33,14.35,140000.0,10.8573,10.88,10.8573,10.8725,140000.0
2012-09-05 11:30:00,14.35,14.36,14.33,14.34,82200.0,10.8725,10.88,10.8573,10.8649,82200.0
2012-09-05 12:00:00,14.34,14.37,14.33,14.36,80800.0,10.8649,10.8876,10.8573,10.88,80800.0
2012-09-05 12:30:00,14.36,14.37,14.35,14.35,64000.0,10.88,10.8876,10.8725,10.8725,64000.0
2012-09-05 13:00:00,14.35,14.36,14.34,14.35,47200.0,10.8725,10.88,10.8649,10.8725,47200.0
2012-09-05 13:30:00,14.35,14.35,14.31,14.32,66200.0,10.8725,10.8725,10.8422,10.8497,66200.0
2012-09-05 14:00:00,14.31,14.32,14.29,14.3,65000.0,10.8422,10.8497,10.827,10.8346,65000.0
2012-09-05 14:30:00,14.3,14.31,14.29,14.31,84800.0,10.8346,10.8422,10.827,10.8422,84800.0
2012-09-05 15:00:00,14.31,14.33,14.3,14.33,105600.0,10.8422,10.8573,10.8346,10.8573,105600.0
2012-09-05 15:30:00,14.33,14.34,14.29,14.3,326600.0,10.8573,10.8649,10.827,10.8346,326600.0
2012-09-06 09:30:00,14.36,14.5,14.35,14.44,121800.0,10.88,10.9861,10.8725,10.9407,121800.0
2012-09-06 10:00:00,14.44,14.46,14.38,14.38,118600.0,10.9407,10.9558,10.8952,10.8952,118600.0
2012-09-06 10:30:00,14.38,14.48,14.38,14.48,189200.0,10.8952,10.971,10.8952,10.971,189200.0
2012-09-06 11:00:00,14.48,14.49,14.47,14.48,79800.0,10.971,10.9785,10.9634,10.971,79800.0
2012-09-06 11:30:00,14.48,14.5,14.48,14.49,70400.0,10.971,10.9861,10.971,10.9785,70400.0
2012-09-06 12:00:00,14.49,14.5,14.45,14.46,56200.0,10.9785,10.9861,10.9482,10.9558,56200.0
2012-09-06 12:30:00,14.45,14.47,14.45,14.47,32800.0,10.9482,10.9634,10.9482,10.9634,32800.0
2012-09-06 13:00:00,14.47,14.47,14.45,14.46,73000.0,10.9634,10.9634,10.9482,10.9558,73000.0
2012-09-06 13:30:00,14.45,14.47,14.45,14.47,45000.0,10.9482,10.9634,10.9482,10.9634,45000.0
2012-09-06 14:00:00,14.47,14.47,14.45,14.45,112400.0,10.9634,10.9634,10.9482,10.9482,112400.0
2012-09-06 14:30:00,14.46,14.46,14.44,14.45,61600.0,10.9558,10.9558,10.9407,10.9482,61600.0
2012-09-06 15:00:00,14.45,14.46,14.44,14.45,86800.0,10.9482,10.9558,10.9407,10.9482,86800.0
2012-09-06 15:30:00,14.45,14.49,14.43,14.48,774200.0,10.9482,10.9785,10.9331,10.971,774200.0
2012-09-07 09:30:00,14.48,14.5,14.45,14.47,49200.0,10.971,10.9861,10.9482,10.9634,49200.0
2012-09-07 10:00:00,14.47,14.49,14.46,14.49,60600.0,10.9634,10.9785,10.9558,10.9785,60600.0
2012-09-07 10:30:00,14.49,14.5,14.47,14.49,29600.0,10.9785,10.9861,10.9634,10.9785,29600.0
2012-09-07 11:00:00,14.49,14.5,14.47,14.47,76000.0,10.9785,10.9861,10.9634,10.9634,76000.0
2012-09-07 11:30:00,14.47,14.47,14.45,14.47,65200.0,10.9634,10.9634,10.9482,10.9634,65200.0
2012-09-07 12:00:00,14.47,14.47,14.46,14.47,29000.0,10.9634,10.9634,10.9558,10.9634,29000.0
2012-09-07 12:30:00,14.47,14.49,14.46,14.47,92400.0,10.9634,10.9785,10.9558,10.9634,92400.0
2012-09-07 13:00:00,14.47,14.47,14.45,14.47,79200.0,10.9634,10.9634,10.9482,10.9634,79200.0
2012-09-07 13:30:00,14.47,14.48,14.45,14.47,147400.0,10.9634,10.971,10.9482,10.9634,147400.0
2012-09-07 14:00:00,14.46,14.46,14.45,14.45,74200.0,10.9558,10.9558,10.9482,10.9482,74200.0
2012-09-07 14:30:00,14.45,14.48,14.45,14.47,75200.0,10.9482,10.971,10.9482,10.9634,75200.0
2012-09-07 15:00:00,14.47,14.47,14.46,14.47,76800.0,10.9634,10.9634,10.9558,10.9634,76800.0
2012-09-07 15:30:00,14.47,14.52,14.47,14.52,269400.0,10.9634,11.0013,10.9634,11.0013,269400.0
2012-09-10 09:30:00,14.46,14.56,14.46,14.53,147000.0,10.9558,11.0316,10.9558,11.0088,147000.0
2012-09-10 10:00:00,14.53,14.55,14.52,14.53,96000.0,11.0088,11.024,11.0013,11.0088,96000.0
2012-09-10 10:30:00,14.54,14.55,14.53,14.54,70000.0,11.0164,11.024,11.0088,11.0164,70000.0
2012-09-10 11:00:00,14.54,14.57,14.54,14.54,99800.0,11.0164,11.0392,11.0164,11.0164,99800.0
2012-09-10 11:30:00,14.55,14.56,14.54,14.54,52200.0,11.024,11.0316,11.0164,11.0164,52200.0
2012-09-10 12:00:00,14.54,14.56,14.54,14.54,41800.0,11.0164,11.0316,11.0164,11.0164,41800.0
2012-09-10 12:30:00,14.54,14.56,14.54,14.54,34000.0,11.0164,11.0316,11.0164,11.0164,34000.0
2012-09-10 13:00:00,14.54,14.56,14.54,14.55,31400.0,11.0164,11.0316,11.0164,11.024,31400.0
2012-09-10 13:30:00,14.55,14.56,14.54,14.54,58200.0,11.024,11.0316,11.0164,11.0164,58200.0
2012-09-10 14:00:00,14.55,14.57,14.55,14.56,59400.0,11.024,11.0392,11.024,11.0316,59400.0
2012-09-10 14:30:00,14.56,14.58,14.56,14.56,99200.0,11.0316,11.0467,11.0316,11.0316,99200.0
2012-09-10 15:00:00,14.56,14.57,14.54,14.54,93600.0,11.0316,11.0392,11.0164,11.0164,93600.0
2012-09-10 15:30:00,14.54,14.55,14.53,14.53,307200.0,11.0164,11.024,11.0088,11.0088,307200.0
2012-09-11 09:30:00,14.56,14.56,14.52,14.53,41600.0,11.0316,11.0316,11.0013,11.0088,41600.0
2012-09-11 10:00:00,14.53,14.56,14.52,14.55,58600.0,11.0088,11.0316,11.0013,11.024,58600.0
2012-09-11 10:30:00,14.54,14.56,14.53,14.54,34800.0,11.0164,11.0316,11.0088,11.0164,34800.0
2012-09-11 11:00:00,14.54,14.56,14.54,14.56,46800.0,11.0164,11.0316,11.0164,11.0316,46800.0
2012-09-11 11:30:00,14.56,14.56,14.53,14.53,17600.0,11.0316,11.0316,11.0088,11.0088,17600.0
2012-09-11 12:00:00,14.53,14.53,14.5,14.53,30400.0,11.0088,11.0088,10.9861,11.0088,30400.0
2012-09-11 12:30:00,14.53,14.54,14.51,14.53,69600.0,11.0088,11.0164,10.9937,11.0088,69600.0
2012-09-11 13:00:00,14.53,14.54,14.52,14.54,35600.0,11.0088,11.0164,11.0013,11.0164,35600.0
2012-09-11 13:30:00,14.54,14.56,14.53,14.56,83200.0,11.0164,11.0316,11.0088,11.0316,83200.0
2012-09-11 14:00:00,14.56,14.58,14.55,14.57,80000.0,11.0316,11.0467,11.024,11.0392,80000.0
2012-09-11 14:30:00,14.57,14.57,14.53,14.55,179400.0,11.0392,11.0392,11.0088,11.024,179400.0
2012-09-11 15:00:00,14.54,14.55,14.51,14.51,83200.0,11.0164,11.024,10.9937,10.9937,83200.0
2012-09-11 15:30:00,14.51,14.55,14.48,14.54,341200.0,10.9937,11.024,10.971,11.0164,341200.0
2012-09-12 09:30:00,14.59,14.63,14.54,14.56,145400.0,11.0543,11.0846,11.0164,11.0316,145400.0
2012-09-12 10:00:00,14.56,14.6,14.55,14.57,86400.0,11.0316,11.0619,11.024,11.0392,86400.0
2012-09-12 10:30:00,14.57,14.6,14.56,14.59,77400.0,11.0392,11.0619,11.0316,11.0543,77400.0
2012-09-12 11:00:00,14.59,14.62,14.59,14.61,56600.0,11.0543,11.077,11.0543,11.0695,56600.0
2012-09-12 11:30:00,14.61,14.62,14.61,14.61,59000.0,11.0695,11.077,11.0695,11.0695,59000.0
2012-09-12 12:00:00,14.61,14.63,14.59,14.6,65800.0,11.0695,11.0846,11.0543,11.0619,65800.0
2012-09-12 12:30:00,14.61,14.61,14.58,14.59,70400.0,11.0695,11.0695,11.0467,11.0543,70400.0
2012-09-12 13:00:00,14.59,14.6,14.56,14.57,63400.0,11.0543,11.0619,11.0316,11.0392,63400.0
2012-09-12 13:30:00,14.57,14.58,14.55,14.56,50600.0,11.0392,11.0467,11.024,11.0316,50600.0
2012-09-12 14:00:00,14.56,14.58,14.54,14.55,237800.0,11.0316,11.0467,11.0164,11.024,237800.0
2012-09-12 14:30:00,14.55,14.56,14.53,14.53,112400.0,11.024,11.0316,11.0088,11.0088,112400.0
2012-09-12 15:00:00,14.53,14.54,14.52,14.52,83600.0,11.0088,11.0164,11.0013,11.0013,83600.0
2012-09-12 15:30:00,14.53,14.53,14.48,14.51,323200.0,11.0088,11.0088,10.971,10.9937,323200.0
2012-09-13 09:30:00,14.52,14.56,14.47,14.47,64200.0,11.0013,11.0316,10.9634,10.9634,64200.0
2012-09-13 10:00:00,14.47,14.51,14.45,14.49,86400.0,10.9634,10.9937,10.9482,10.9785,86400.0
2012-09-13 10:30:00,14.49,14.49,14.45,14.49,80200.0,10.9785,10.9785,10.9482,10.9785,80200.0
2012-09-13 11:00:00,14.5,14.5,14.48,14.49,64800.0,10.9861,10.9861,10.971,10.9785,64800.0
2012-09-13 11:30:00,14.49,14.49,14.47,14.47,83800.0,10.9785,10.9785,10.9634,10.9634,83800.0
2012-09-13 12:00:00,14.47,14.47,14.44,14.46,34600.0,10.9634,10.9634,10.9407,10.9558,34600.0
2012-09-13 12:30:00,14.46,14.55,14.45,14.54,125200.0,10.9558,11.024,10.9482,11.0164,125200.0
2012-09-13 13:00:00,14.55,14.55,14.53,14.54,150600.0,11.024,11.024,11.0088,11.0164,150600.0
2012-09-13 13:30:00,14.54,14.55,14.52,14.53,108000.0,11.0164,11.024,11.0013,11.0088,108000.0
2012-09-13 14:00:00,14.52,14.61,14.52,14.58,92400.0,11.0013,11.0695,11.0013,11.0467,92400.0
2012-09-13 14:30:00,14.58,14.59,14.55,14.56,119800.0,11.0467,11.0543,11.024,11.0316,119800.0
2012-09-13 15:00:00,14.56,14.59,14.56,14.59,179600.0,11.0316,11.0543,11.0316,11.0543,179600.0
2012-09-13 15:30:00,14.58,14.64,14.58,14.61,294200.0,11.0467,11.0922,11.0467,11.0695,294200.0
2012-09-14 09:30:00,14.58,14.61,14.44,14.6,149400.0,11.0467,11.0695,10.9407,11.0619,149400.0
2012-09-14 10:00:00,14.6,14.62,14.57,14.58,95800.0,11.0619,11.077,11.0392,11.0467,95800.0
2012-09-14 10:30:00,14.58,14.63,14.57,14.59,114400.0,11.0467,11.0846,11.0392,11.0543,114400.0
2012-09-14 11:00:00,14.59,14.62,14.56,14.62,105000.0,11.0543,11.077,11.0316,11.077,105000.0
2012-09-14 11:30:00,14.62,14.65,14.61,14.65,92800.0,11.077,11.0998,11.0695,11.0998,92800.0
2012-09-14 12:00:00,14.65,14.7,14.65,14.69,79200.0,11.0998,11.1376,11.0998,11.1301,79200.0
2012-09-14 12:30:00,14.68,14.69,14.61,14.61,80000.0,11.1225,11.1301,11.0695,11.0695,80000.0
2012-09-14 13:00:00,14.61,14.63,14.6,14.6,61800.0,11.0695,11.0846,11.0619,11.0619,61800.0
2012-09-14 13:30:00,14.6,14.62,14.58,14.6,70800.0,11.0619,11.077,11.0467,11.0619,70800.0
2012-09-14 14:00:00,14.6,14.63,14.6,14.63,60200.0,11.0619,11.0846,11.0619,11.0846,60200.0
2012-09-14 14:30:00,14.62,14.62,14.59,14.62,70600.0,11.077,11.077,11.0543,11.077,70600.0
2012-09-14 15:00:00,14.62,14.62,14.53,14.54,122400.0,11.077,11.077,11.0088,11.0164,122400.0
2012-09-14 15:30:00,14.53,14.53,14.46,14.49,627400.0,11.0088,11.0088,10.9558,10.9785,627400.0
2012-09-17 09:30:00,14.49,14.57,14.49,14.56,190600.0,10.9785,11.0392,10.9785,11.0316,190600.0
2012-09-17 10:00:00,14.56,14.58,14.52,14.53,126800.0,11.0316,11.0467,11.0013,11.0088,126800.0
2012-09-17 10:30:00,14.53,14.56,14.48,14.51,101200.0,11.0088,11.0316,10.971,10.9937,101200.0
2012-09-17 11:00:00,14.51,14.54,14.5,14.52,117800.0,10.9937,11.0164,10.9861,11.0013,117800.0
2012-09-17 11:30:00,14.53,14.56,14.52,14.55,95800.0,11.0088,11.0316,11.0013,11.024,95800.0
2012-09-17 12:00:00,14.55,14.56,14.55,14.55,53800.0,11.024,11.0316,11.024,11.024,53800.0
2012-09-17 12:30:00,14.55,14.56,14.54,14.56,35800.0,11.024,11.0316,11.0164,11.0316,35800.0
2012-09-17 13:00:00,14.56,14.58,14.56,14.58,51000.0,11.0316,11.0467,11.0316,11.0467,51000.0
2012-09-17 13:30:00,14.58,14.58,14.55,14.56,46800.0,11.0467,11.0467,11.024,11.0316,46800.0
2012-09-17 14:00:00,14.56,14.59,14.55,14.57,63800.0,11.0316,11.0543,11.024,11.0392,63800.0
2012-09-17 14:30:00,14.56,14.58,14.55,14.55,62600.0,11.0316,11.0467,11.024,11.024,62600.0
2012-09-17 15:00:00,14.55,14.55,14.53,14.55,117400.0,11.024,11.024,11.0088,11.024,117400.0
2012-09-17 15:30:00,14.55,14.59,14.54,14.59,279800.0,11.024,11.0543,11.0164,11.0543,279800.0
2012-09-18 09:30:00,14.56,14.6,14.54,14.56,103200.0,11.0316,11.0619,11.0164,11.0316,103200.0
2012-09-18 10:00:00,14.58,14.6,14.56,14.59,128600.0,11.0467,11.0619,11.0316,11.0543,128600.0
2012-09-18 10:30:00,14.59,14.63,14.56,14.62,139600.0,11.0543,11.0846,11.0316,11.077,139600.0
2012-09-18 11:00:00,14.62,14.63,14.6,14.61,74600.0,11.077,11.0846,11.0619,11.0695,74600.0
2012-09-18 11:30:00,14.61,14.63,14.58,14.62,80600.0,11.0695,11.0846,11.0467,11.077,80600.0
2012-09-18 12:00:00,14.61,14.62,14.6,14.6,81000.0,11.0695,11.077,11.0619,11.0619,81000.0
2012-09-18 12:30:00,14.6,14.63,14.6,14.61,43600.0,11.0619,11.0846,11.0619,11.0695,43600.0
2012-09-18 13:00:00,14.61,14.63,14.59,14.61,42800.0,11.0695,11.0846,11.0543,11.0695,42800.0
2012-09-18 13:30:00,14.61,14.63,14.6,14.61,39400.0,11.0695,11.0846,11.0619,11.0695,39400.0
2012-09-18 14:00:00,14.62,14.63,14.6,14.63,53400.0,11.077,11.0846,11.0619,11.0846,53400.0
2012-09-18 14:30:00,14.63,14.63,14.61,14.61,162600.0,11.0846,11.0846,11.0695,11.0695,162600.0
2012-09-18 15:00:00,14.62,14.62,14.59,14.6,103800.0,11.077,11.077,11.0543,11.0619,103800.0
2012-09-18 15:30:00,14.61,14.62,14.59,14.61,287600.0,11.0695,11.077,11.0543,11.0695,287600.0
2012-09-19 09:30:00,14.6,14.63,14.58,14.63,89800.0,11.0619,11.0846,11.0467,11.0846,89800.0
2012-09-19 10:00:00,14.63,14.66,14.62,14.66,48200.0,11.0846,11.1073,11.077,11.1073,48200.0
2012-09-19 10:30:00,14.65,14.69,14.64,14.69,49600.0,11.0998,11.1301,11.0922,11.1301,49600.0
2012-09-19 11:00:00,14.68,14.72,14.68,14.72,40800.0,11.1225,11.1528,11.1225,11.1528,40800.0
2012-09-19 11:30:00,14.72,14.73,14.71,14.72,49600.0,11.1528,11.1604,11.1452,11.1528,49600.0
2012-09-19 12:00:00,14.72,14.75,14.71,14.75,71400.0,11.1528,11.1755,11.1452,11.1755,71400.0
2012-09-19 12:30:00,14.76,14.78,14.74,14.77,68800.0,11.1831,11.1983,11.168,11.1907,68800.0
2012-09-19 13:00:00,14.77,14.77,14.75,14.75,25000.0,11.1907,11.1907,11.1755,11.1755,25000.0
2012-09-19 13:30:00,14.76,14.77,14.73,14.74,55600.0,11.1831,11.1907,11.1604,11.168,55600.0
2012-09-19 14:00:00,14.74,14.76,14.73,14.74,60200.0,11.168,11.1831,11.1604,11.168,60200.0
2012-09-19 14:30:00,14.74,14.76,14.73,14.76,99200.0,11.168,11.1831,11.1604,11.1831,99200.0
2012-09-19 15:00:00,14.76,14.77,14.73,14.74,64200.0,11.1831,11.1907,11.1604,11.168,64200.0
2012-09-19 15:30:00,14.74,14.74,14.67,14.69,390400.0,11.168,11.168,11.1149,11.1301,390400.0
2012-09-20 09:30:00,14.66,14.74,14.63,14.72,98600.0,11.1073,11.168,11.0846,11.1528,98600.0
2012-09-20 10:00:00,14.72,14.74,14.71,14.71,69800.0,11.1528,11.168,11.1452,11.1452,69800.0
2012-09-20 10:30:00,14.72,14.76,14.72,14.76,63000.0,11.1528,11.1831,11.1528,11.1831,63000.0
2012-09-20 11:00:00,14.76,14.77,14.74,14.76,48800.0,11.1831,11.1907,11.168,11.1831,48800.0
2012-09-20 11:30:00,14.76,14.77,14.75,14.75,88800.0,11.1831,11.1907,11.1755,11.1755,88800.0
2012-09-20 12:00:00,14.76,14.77,14.74,14.74,55800.0,11.1831,11.1907,11.168,11.168,55800.0
2012-09-20 12:30:00,14.74,14.76,14.72,14.74,42800.0,11.168,11.1831,11.1528,11.168,42800.0
2012-09-20 13:00:00,14.74,14.75,14.74,14.74,45800.0,11.168,11.1755,11.168,11.168,45800.0
2012-09-20 13:30:00,14.74,14.75,14.72,14.73,41600.0,11.168,11.1755,11.1528,11.1604,41600.0
2012-09-20 14:00:00,14.72,14.75,14.72,14.74,82200.0,11.1528,11.1755,11.1528,11.168,82200.0
2012-09-20 14:30:00,14.74,14.75,14.74,14.75,29400.0,11.168,11.1755,11.168,11.1755,29400.0
2012-09-20 15:00:00,14.75,14.76,14.74,14.75,90400.0,11.1755,11.1831,11.168,11.1755,90400.0
2012-09-20 15:30:00,14.74,14.75,14.7,14.72,174200.0,11.168,11.1755,11.1376,11.1528,174200.0
2012-09-21 09:30:00,14.75,14.76,14.69,14.72,356000.0,11.1755,11.1831,11.1301,11.1528,356000.0
2012-09-21 10:00:00,14.72,14.76,14.7,14.72,33800.0,11.1528,11.1831,11.1376,11.1528,33800.0
2012-09-21 10:30:00,14.72,14.74,14.7,14.72,55200.0,11.1528,11.168,11.1376,11.1528,55200.0
2012-09-21 11:00:00,14.72,14.74,14.71,14.72,30600.0,11.1528,11.168,11.1452,11.1528,30600.0
2012-09-21 11:30:00,14.72,14.74,14.69,14.69,94000.0,11.1528,11.168,11.1301,11.1301,94000.0
2012-09-21 12:00:00,14.7,14.73,14.69,14.7,63000.0,11.1376,11.1604,11.1301,11.1376,63000.0
2012-09-21 12:30:00,14.7,14.7,14.65,14.66,46400.0,11.1376,11.1376,11.0998,11.1073,46400.0
2012-09-21 13:00:00,14.66,14.73,14.65,14.72,104200.0,11.1073,11.1604,11.0998,11.1528,104200.0
2012-09-21 13:30:00,14.72,14.73,14.71,14.72,31400.0,11.1528,11.1604,11.1452,11.1528,31400.0
2012-09-21 14:00:00,14.72,14.72,14.7,14.71,47600.0,11.1528,11.1528,11.1376,11.1452,47600.0
2012-09-21 14:30:00,14.71,14.72,14.7,14.7,41200.0,11.1452,11.1528,11.1376,11.1376,41200.0
2012-09-21 15:00:00,14.7,14.71,14.67,14.68,66800.0,11.1376,11.1452,11.1149,11.1225,66800.0
2012-09-21 15:30:00,14.68,14.69,14.62,14.63,287800.0,11.1225,11.1301,11.077,11.0846,287800.0
2012-09-24 09:30:00,14.61,14.73,14.56,14.6,49600.0,11.0695,11.1604,11.0316,11.0619,49600.0
2012-09-24 10:00:00,14.6,14.65,14.56,14.65,61000.0,11.0619,11.0998,11.0316,11.0998,61000.0
2012-09-24 10:30:00,14.66,14.7,14.63,14.69,48200.0,11.1073,11.1376,11.0846,11.1301,48200.0
2012-09-24 11:00:00,14.69,14.69,14.65,14.68,47600.0,11.1301,11.1301,11.0998,11.1225,47600.0
2012-09-24 11:30:00,14.69,14.73,14.69,14.73,92000.0,11.1301,11.1604,11.1301,11.1604,92000.0
2012-09-24 12:00:00,14.73,14.73,14.72,14.72,50800.0,11.1604,11.1604,11.1528,11.1528,50800.0
2012-09-24 12:30:00,14.72,14.74,14.72,14.72,53000.0,11.1528,11.168,11.1528,11.1528,53000.0
2012-09-24 13:00:00,14.72,14.74,14.71,14.71,45800.0,11.1528,11.168,11.1452,11.1452,45800.0
2012-09-24 13:30:00,14.71,14.72,14.65,14.66,115600.0,11.1452,11.1528,11.0998,11.1073,115600.0
2012-09-24 14:00:00,14.66,14.69,14.66,14.69,96400.0,11.1073,11.1301,11.1073,11.1301,96400.0
2012-09-24 14:30:00,14.69,14.71,14.68,14.69,98800.0,11.1301,11.1452,11.1225,11.1301,98800.0
2012-09-24 15:00:00,14.69,14.69,14.67,14.68,125400.0,11.1301,11.1301,11.1149,11.1225,125400.0
2012-09-24 15:30:00,14.67,14.69,14.65,14.67,422400.0,11.1149,11.1301,11.0998,11.1149,422400.0
2012-09-25 09:30:00,14.67,14.7,14.59,14.65,106400.0,11.1149,11.1376,11.0543,11.0998,106400.0
2012-09-25 10:00:00,14.65,14.69,14.65,14.66,89400.0,11.0998,11.1301,11.0998,11.1073,89400.0
2012-09-25 10:30:00,14.66,14.68,14.64,14.66,30800.0,11.1073,11.1225,11.0922,11.1073,30800.0
2012-09-25 11:00:00,14.66,14.67,14.61,14.62,92800.0,11.1073,11.1149,11.0695,11.077,92800.0
2012-09-25 11:30:00,14.62,14.63,14.6,14.6,36200.0,11.077,11.0846,11.0619,11.0619,36200.0
2012-09-25 12:00:00,14.6,14.6,14.59,14.6,45600.0,11.0619,11.0619,11.0543,11.0619,45600.0
2012-09-25 12:30:00,14.6,14.61,14.58,14.6,57800.0,11.0619,11.0695,11.0467,11.0619,57800.0
2012-09-25 13:00:00,14.6,14.6,14.58,14.59,31400.0,11.0619,11.0619,11.0467,11.0543,31400.0
2012-09-25 13:30:00,14.58,14.6,14.57,14.6,46200.0,11.0467,11.0619,11.0392,11.0619,46200.0
2012-09-25 14:00:00,14.6,14.62,14.58,14.58,43600.0,11.0619,11.077,11.0467,11.0467,43600.0
2012-09-25 14:30:00,14.57,14.59,14.56,14.58,54800.0,11.0392,11.0543,11.0316,11.0467,54800.0
2012-09-25 15:00:00,14.58,14.59,14.55,14.56,95000.0,11.0467,11.0543,11.024,11.0316,95000.0
2012-09-25 15:30:00,14.56,14.58,14.49,14.51,344000.0,11.0316,11.0467,10.9785,10.9937,344000.0
2012-09-26 09:30:00,14.54,14.63,14.51,14.59,118400.0,11.0164,11.0846,10.9937,11.0543,118400.0
2012-09-26 10:00:00,14.59,14.6,14.56,14.56,40000.0,11.0543,11.0619,11.0316,11.0316,40000.0
2012-09-26 10:30:00,14.56,14.57,14.53,14.54,60200.0,11.0316,11.0392,11.0088,11.0164,60200.0
2012-09-26 11:00:00,14.53,14.57,14.53,14.56,46000.0,11.0088,11.0392,11.0088,11.0316,46000.0
2012-09-26 11:30:00,14.56,14.56,14.55,14.56,43000.0,11.0316,11.0316,11.024,11.0316,43000.0
2012-09-26 12:00:00,14.56,14.58,14.56,14.56,51800.0,11.0316,11.0467,11.0316,11.0316,51800.0
2012-09-26 12:30:00,14.56,14.59,14.56,14.58,29800.0,11.0316,11.0543,11.0316,11.0467,29800.0
2012-09-26 13:00:00,14.58,14.61,14.58,14.6,27600.0,11.0467,11.0695,11.0467,11.0619,27600.0
2012-09-26 13:30:00,14.6,14.6,14.56,14.56,30800.0,11.0619,11.0619,11.0316,11.0316,30800.0
2012-09-26 14:00:00,14.55,14.58,14.55,14.55,41600.0,11.024,11.0467,11.024,11.024,41600.0
2012-09-26 14:30:00,14.55,14.58,14.54,14.58,51000.0,11.024,11.0467,11.0164,11.0467,51000.0
2012-09-26 15:00:00,14.58,14.58,14.56,14.56,72800.0,11.0467,11.0467,11.0316,11.0316,72800.0
2012-09-26 15:30:00,14.56,14.56,14.54,14.54,207600.0,11.0316,11.0316,11.0164,11.0164,207600.0
2012-09-27 09:30:00,14.56,14.58,14.52,14.55,80800.0,11.0316,11.0467,11.0013,11.024,80800.0
2012-09-27 10:00:00,14.55,14.57,14.53,14.53,74000.0,11.024,11.0392,11.0088,11.0088,74000.0
2012-09-27 10:30:00,14.53,14.53,14.49,14.51,31000.0,11.0088,11.0088,10.9785,10.9937,31000.0
2012-09-27 11:00:00,14.5,14.51,14.45,14.45,84000.0,10.9861,10.9937,10.9482,10.9482,84000.0
2012-09-27 11:30:00,14.45,14.53,14.45,14.53,50600.0,10.9482,11.0088,10.9482,11.0088,50600.0
2012-09-27 12:00:00,14.53,14.57,14.53,14.56,36800.0,11.0088,11.0392,11.0088,11.0316,36800.0
2012-09-27 12:30:00,14.56,14.58,14.56,14.56,15000.0,11.0316,11.0467,11.0316,11.0316,15000.0
2012-09-27 13:00:00,14.56,14.58,14.56,14.56,24600.0,11.0316,11.0467,11.0316,11.0316,24600.0
2012-09-27 13:30:00,14.56,14.59,14.56,14.58,45600.0,11.0316,11.0543,11.0316,11.0467,45600.0
2012-09-27 14:00:00,14.58,14.6,14.57,14.57,33600.0,11.0467,11.0619,11.0392,11.0392,33600.0
2012-09-27 14:30:00,14.56,14.58,14.56,14.56,48000.0,11.0316,11.0467,11.0316,11.0316,48000.0
2012-09-27 15:00:00,14.56,14.6,14.56,14.59,66600.0,11.0316,11.0619,11.0316,11.0543,66600.0
2012-09-27 15:30:00,14.59,14.63,14.59,14.61,242600.0,11.0543,11.0846,11.0543,11.0695,242600.0
2012-09-28 09:30:00,14.56,14.6,14.44,14.47,122000.0,11.0316,11.0619,10.9407,10.9634,122000.0
2012-09-28 10:00:00,14.46,14.51,14.46,14.5,79600.0,10.9558,10.9937,10.9558,10.9861,79600.0
2012-09-28 10:30:00,14.5,14.58,14.5,14.56,86400.0,10.9861,11.0467,10.9861,11.0316,86400.0
2012-09-28 11:00:00,14.56,14.57,14.54,14.54,42200.0,11.0316,11.0392,11.0164,11.0164,42200.0
2012-09-28 11:30:00,14.53,14.58,14.53,14.55,33200.0,11.0088,11.0467,11.0088,11.024,33200.0
2012-09-28 12:00:00,14.55,14.58,14.54,14.54,58200.0,11.024,11.0467,11.0164,11.0164,58200.0
2012-09-28 12:30:00,14.54,14.56,14.53,14.56,32400.0,11.0164,11.0316,11.0088,11.0316,32400.0
2012-09-28 13:00:00,14.56,14.58,14.54,14.58,23800.0,11.0316,11.0467,11.0164,11.0467,23800.0
2012-09-28 13:30:00,14.58,14.6,14.58,14.6,26400.0,11.0467,11.0619,11.0467,11.0619,26400.0
2012-09-28 14:00:00,14.6,14.61,14.6,14.61,57000.0,11.0619,11.0695,11.0619,11.0695,57000.0
2012-09-28 14:30:00,14.61,14.63,14.59,14.63,63600.0,11.0695,11.0846,11.0543,11.0846,63600.0
2012-09-28 15:00:00,14.63,14.63,14.6,14.62,95000.0,11.0846,11.0846,11.0619,11.077,95000.0
2012-09-28 15:30:00,14.62,14.65,14.6,14.63,401400.0,11.077,11.0998,11.0619,11.0846,401400.0
2012-10-01 09:30:00,14.63,14.68,14.59,14.63,91600.0,11.0846,11.1225,11.0543,11.0846,91600.0
2012-10-01 10:00:00,14.63,14.74,14.63,14.71,75200.0,11.0846,11.168,11.0846,11.1452,75200.0
2012-10-01 10:30:00,14.72,14.72,14.68,14.71,64400.0,11.1528,11.1528,11.1225,11.1452,64400.0
2012-10-01 11:00:00,14.72,14.74,14.71,14.72,47200.0,11.1528,11.168,11.1452,11.1528,47200.0
2012-10-01 11:30:00,14.71,14.72,14.69,14.69,74400.0,11.1452,11.1528,11.1301,11.1301,74400.0
2012-10-01 12:00:00,14.69,14.71,14.68,14.7,78800.0,11.1301,11.1452,11.1225,11.1376,78800.0
2012-10-01 12:30:00,14.7,14.71,14.64,14.67,94400.0,11.1376,11.1452,11.0922,11.1149,94400.0
2012-10-01 13:00:00,14.67,14.69,14.63,14.68,99000.0,11.1149,11.1301,11.0846,11.1225,99000.0
2012-10-01 13:30:00,14.68,14.71,14.67,14.71,72000.0,11.1225,11.1452,11.1149,11.1452,72000.0
2012-10-01 14:00:00,14.7,14.72,14.69,14.69,100600.0,11.1376,11.1528,11.1301,11.1301,100600.0
2012-10-01 14:30:00,14.7,14.77,14.69,14.76,87600.0,11.1376,11.1907,11.1301,11.1831,87600.0
2012-10-01 15:00:00,14.76,14.76,14.7,14.74,131200.0,11.1831,11.1831,11.1376,11.168,131200.0
2012-10-01 15:30:00,14.74,14.78,14.74,14.78,221600.0,11.168,11.1983,11.168,11.1983,221600.0
2012-10-02 09:30:00,14.81,14.9,14.81,14.86,264600.0,11.221,11.2892,11.221,11.2589,264600.0
2012-10-02 10:00:00,14.85,14.88,14.81,14.88,195400.0,11.2513,11.274,11.221,11.274,195400.0
2012-10-02 10:30:00,14.88,14.93,14.88,14.89,99200.0,11.274,11.3119,11.274,11.2816,99200.0
2012-10-02 11:00:00,14.89,14.91,14.87,14.88,96200.0,11.2816,11.2968,11.2665,11.274,96200.0
2012-10-02 11:30:00,14.88,14.89,14.84,14.85,131400.0,11.274,11.2816,11.2437,11.2513,131400.0
2012-10-02 12:00:00,14.85,14.9,14.84,14.88,80400.0,11.2513,11.2892,11.2437,11.274,80400.0
2012-10-02 12:30:00,14.88,14.9,14.85,14.88,111200.0,11.274,11.2892,11.2513,11.274,111200.0
2012-10-02 13:00:00,14.88,14.9,14.87,14.87,60800.0,11.274,11.2892,11.2665,11.2665,60800.0
2012-10-02 13:30:00,14.88,14.88,14.83,14.83,94400.0,11.274,11.274,11.2361,11.2361,94400.0
2012-10-02 14:00:00,14.83,14.84,14.79,14.81,176800.0,11.2361,11.2437,11.2058,11.221,176800.0
2012-10-02 14:30:00,14.81,14.83,14.8,14.81,104400.0,11.221,11.2361,11.2134,11.221,104400.0
2012-10-02 15:00:00,14.81,14.81,14.79,14.81,128200.0,11.221,11.221,11.2058,11.221,128200.0
2012-10-02 15:30:00,14.81,14.88,14.81,14.87,429200.0,11.221,11.274,11.221,11.2665,429200.0
2012-10-03 09:30:00,14.86,14.88,14.81,14.84,131000.0,11.2589,11.274,11.221,11.2437,131000.0
2012-10-03 10:00:00,14.84,14.87,14.8,14.84,185800.0,11.2437,11.2665,11.2134,11.2437,185800.0
2012-10-03 10:30:00,14.84,14.85,14.79,14.79,137400.0,11.2437,11.2513,11.2058,11.2058,137400.0
2012-10-03 11:00:00,14.8,14.84,14.8,14.82,94000.0,11.2134,11.2437,11.2134,11.2286,94000.0
2012-10-03 11:30:00,14.82,14.85,14.81,14.83,85400.0,11.2286,11.2513,11.221,11.2361,85400.0
2012-10-03 12:00:00,14.83,14.84,14.83,14.84,63400.0,11.2361,11.2437,11.2361,11.2437,63400.0
2012-10-03 12:30:00,14.84,14.85,14.81,14.81,85400.0,11.2437,11.2513,11.221,11.221,85400.0
2012-10-03 13:00:00,14.81,14.84,14.81,14.83,56000.0,11.221,11.2437,11.221,11.2361,56000.0
2012-10-03 13:30:00,14.83,14.83,14.77,14.78,78800.0,11.2361,11.2361,11.1907,11.1983,78800.0
2012-10-03 14:00:00,14.78,14.79,14.76,14.77,57800.0,11.1983,11.2058,11.1831,11.1907,57800.0
2012-10-03 14:30:00,14.77,14.79,14.75,14.76,105800.0,11.1907,11.2058,11.1755,11.1831,105800.0
2012-10-03 15:00:00,14.76,14.78,14.73,14.78,145800.0,11.1831,11.1983,11.1604,11.1983,145800.0
2012-10-03 15:30:00,14.77,14.79,14.74,14.78,377200.0,11.1907,11.2058,11.168,11.1983,377200.0
2012-10-04 09:30:00,14.83,14.87,14.75,14.76,78000.0,11.2361,11.2665,11.1755,11.1831,78000.0
2012-10-04 10:00:00,14.77,14.81,14.75,14.8,81000.0,11.1907,11.221,11.1755,11.2134,81000.0
2012-10-04 10:30:00,14.8,14.83,14.78,14.81,64000.0,11.2134,11.2361,11.1983,11.221,64000.0
2012-10-04 11:00:00,14.81,14.83,14.78,14.8,66400.0,11.221,11.2361,11.1983,11.2134,66400.0
2012-10-04 11:30:00,14.8,14.8,14.77,14.78,41200.0,11.2134,11.2134,11.1907,11.1983,41200.0
2012-10-04 12:00:00,14.77,14.79,14.74,14.75,100400.0,11.1907,11.2058,11.168,11.1755,100400.0
2012-10-04 12:30:00,14.74,14.76,14.71,14.73,82800.0,11.168,11.1831,11.1452,11.1604,82800.0
2012-10-04 13:00:00,14.73,14.74,14.71,14.74,67400.0,11.1604,11.168,11.1452,11.168,67400.0
2012-10-04 13:30:00,14.74,14.74,14.72,14.73,86200.0,11.168,11.168,11.1528,11.1604,86200.0
2012-10-04 14:00:00,14.73,14.73,14.69,14.7,115800.0,11.1604,11.1604,11.1301,11.1376,115800.0
2012-10-04 14:30:00,14.7,14.71,14.68,14.69,99800.0,11.1376,11.1452,11.1225,11.1301,99800.0
2012-10-04 15:00:00,14.69,14.71,14.69,14.69,128200.0,11.1301,11.1452,11.1301,11.1301,128200.0
2012-10-04 15:30:00,14.7,14.71,14.67,14.7,413200.0,11.1376,11.1452,11.1149,11.1376,413200.0
2012-10-05 09:30:00,14.78,14.79,14.74,14.76,61400.0,11.1983,11.2058,11.168,11.1831,61400.0
2012-10-05 10:00:00,14.75,14.78,14.74,14.77,41800.0,11.1755,11.1983,11.168,11.1907,41800.0
2012-10-05 10:30:00,14.77,14.78,14.74,14.77,85600.0,11.1907,11.1983,11.168,11.1907,85600.0
2012-10-05 11:00:00,14.78,14.84,14.77,14.81,61600.0,11.1983,11.2437,11.1907,11.221,61600.0
2012-10-05 11:30:00,14.81,14.83,14.81,14.83,59000.0,11.221,11.2361,11.221,11.2361,59000.0
2012-10-05 12:00:00,14.83,14.85,14.81,14.84,98200.0,11.2361,11.2513,11.221,11.2437,98200.0
2012-10-05 12:30:00,14.84,14.85,14.78,14.78,76200.0,11.2437,11.2513,11.1983,11.1983,76200.0
2012-10-05 13:00:00,14.78,14.79,14.76,14.77,41400.0,11.1983,11.2058,11.1831,11.1907,41400.0
2012-10-05 13:30:00,14.77,14.77,14.75,14.76,35200.0,11.1907,11.1907,11.1755,11.1831,35200.0
2012-10-05 14:00:00,14.76,14.77,14.75,14.77,38600.0,11.1831,11.1907,11.1755,11.1907,38600.0
2012-10-05 14:30:00,14.76,14.76,14.71,14.71,90400.0,11.1831,11.1831,11.1452,11.1452,90400.0
2012-10-05 15:00:00,14.71,14.74,14.68,14.71,162800.0,11.1452,11.168,11.1225,11.1452,162800.0
2012-10-05 15:30:00,14.71,14.72,14.68,14.72,226400.0,11.1452,11.1528,11.1225,11.1528,226400.0
2012-10-08 09:30:00,14.68,14.72,14.57,14.6,72400.0,11.1225,11.1528,11.0392,11.0619,72400.0
2012-10-08 10:00:00,14.6,14.65,14.6,14.65,58400.0,11.0619,11.0998,11.0619,11.0998,58400.0
2012-10-08 10:30:00,14.64,14.68,14.61,14.62,50200.0,11.0922,11.1225,11.0695,11.077,50200.0
2012-10-08 11:00:00,14.62,14.64,14.6,14.61,55600.0,11.077,11.0922,11.0619,11.0695,55600.0
2012-10-08 11:30:00,14.61,14.63,14.6,14.63,38600.0,11.0695,11.0846,11.0619,11.0846,38600.0
2012-10-08 12:00:00,14.63,14.65,14.63,14.64,73200.0,11.0846,11.0998,11.0846,11.0922,73200.0
2012-10-08 12:30:00,14.64,14.65,14.63,14.64,27400.0,11.0922,11.0998,11.0846,11.0922,27400.0
2012-10-08 13:00:00,14.65,14.67,14.65,14.65,17400.0,11.0998,11.1149,11.0998,11.0998,17400.0
2012-10-08 13:30:00,14.65,14.66,14.65,14.65,15400.0,11.0998,11.1073,11.0998,11.0998,15400.0
2012-10-08 14:00:00,14.65,14.68,14.65,14.67,30400.0,11.0998,11.1225,11.0998,11.1149,30400.0
2012-10-08 14:30:00,14.67,14.67,14.65,14.65,19600.0,11.1149,11.1149,11.0998,11.0998,19600.0
2012-10-08 15:00:00,14.66,14.67,14.65,14.67,47600.0,11.1073,11.1149,11.0998,11.1149,47600.0
2012-10-08 15:30:00,14.67,14.67,14.65,14.66,133600.0,11.1149,11.1149,11.0998,11.1073,133600.0
2012-10-09 09:30:00,14.63,14.69,14.6,14.61,75200.0,11.0846,11.1301,11.0619,11.0695,75200.0
2012-10-09 10:00:00,14.62,14.66,14.62,14.63,69800.0,11.077,11.1073,11.077,11.0846,69800.0
2012-10-09 10:30:00,14.63,14.63,14.56,14.56,47400.0,11.0846,11.0846,11.0316,11.0316,47400.0
2012-10-09 11:00:00,14.56,14.57,14.54,14.54,44200.0,11.0316,11.0392,11.0164,11.0164,44200.0
2012-10-09 11:30:00,14.54,14.56,14.53,14.53,34000.0,11.0164,11.0316,11.0088,11.0088,34000.0
2012-10-09 12:00:00,14.53,14.55,14.52,14.53,41400.0,11.0088,11.024,11.0013,11.0088,41400.0
2012-10-09 12:30:00,14.54,14.54,14.52,14.53,31800.0,11.0164,11.0164,11.0013,11.0088,31800.0
2012-10-09 13:00:00,14.53,14.54,14.53,14.53,38200.0,11.0088,11.0164,11.0088,11.0088,38200.0
2012-10-09 13:30:00,14.53,14.56,14.53,14.55,77800.0,11.0088,11.0316,11.0088,11.024,77800.0
2012-10-09 14:00:00,14.55,14.56,14.54,14.55,38800.0,11.024,11.0316,11.0164,11.024,38800.0
2012-10-09 14:30:00,14.55,14.58,14.54,14.58,31000.0,11.024,11.0467,11.0164,11.0467,31000.0
2012-10-09 15:00:00,14.58,14.58,14.54,14.55,59800.0,11.0467,11.0467,11.0164,11.024,59800.0
2012-10-09 15:30:00,14.56,14.56,14.52,14.53,133400.0,11.0316,11.0316,11.0013,11.0088,133400.0
2012-10-10 09:30:00,14.53,14.63,14.52,14.55,81000.0,11.0088,11.0846,11.0013,11.024,81000.0
2012-10-10 10:00:00,14.55,14.56,14.52,14.54,42600.0,11.024,11.0316,11.0013,11.0164,42600.0
2012-10-10 10:30:00,14.55,14.55,14.53,14.54,54200.0,11.024,11.024,11.0088,11.0164,54200.0
2012-10-10 11:00:00,14.53,14.54,14.52,14.53,30400.0,11.0088,11.0164,11.0013,11.0088,30400.0
2012-10-10 11:30:00,14.53,14.53,14.5,14.51,52000.0,11.0088,11.0088,10.9861,10.9937,52000.0
2012-10-10 12:00:00,14.52,14.54,14.52,14.53,91800.0,11.0013,11.0164,11.0013,11.0088,91800.0
2012-10-10 12:30:00,14.53,14.53,14.47,14.49,66400.0,11.0088,11.0088,10.9634,10.9785,66400.0
2012-10-10 13:00:00,14.49,14.53,14.48,14.53,60000.0,10.9785,11.0088,10.971,11.0088,60000.0
2012-10-10 13:30:00,14.52,14.55,14.51,14.51,45000.0,11.0013,11.024,10.9937,10.9937,45000.0
2012-10-10 14:00:00,14.51,14.55,14.51,14.53,52600.0,10.9937,11.024,10.9937,11.0088,52600.0
2012-10-10 14:30:00,14.53,14.53,14.51,14.52,50600.0,11.0088,11.0088,10.9937,11.0013,50600.0
2012-10-10 15:00:00,14.52,14.54,14.51,14.53,65600.0,11.0013,11.0164,10.9937,11.0088,65600.0
2012-10-10 15:30:00,14.53,14.53,14.48,14.51,116000.0,11.0088,11.0088,10.971,10.9937,116000.0
2012-10-11 09:30:00,14.59,14.65,14.56,14.61,71600.0,11.0543,11.0998,11.0316,11.0695,71600.0
2012-10-11 10:00:00,14.6,14.63,14.56,14.56,64200.0,11.0619,11.0846,11.0316,11.0316,64200.0
2012-10-11 10:30:00,14.56,14.63,14.56,14.63,50000.0,11.0316,11.0846,11.0316,11.0846,50000.0
2012-10-11 11:00:00,14.63,14.64,14.56,14.58,61800.0,11.0846,11.0922,11.0316,11.0467,61800.0
2012-10-11 11:30:00,14.58,14.62,14.58,14.61,47000.0,11.0467,11.077,11.0467,11.0695,47000.0
2012-10-11 12:00:00,14.61,14.61,14.59,14.59,25200.0,11.0695,11.0695,11.0543,11.0543,25200.0
2012-10-11 12:30:00,14.59,14.61,14.59,14.6,28200.0,11.0543,11.0695,11.0543,11.0619,28200.0
2012-10-11 13:00:00,14.6,14.6,14.57,14.59,32000.0,11.0619,11.0619,11.0392,11.0543,32000.0
2012-10-11 13:30:00,14.59,14.59,14.56,14.58,34200.0,11.0543,11.0543,11.0316,11.0467,34200.0
2012-10-11 14:00:00,14.58,14.6,14.57,14.59,38600.0,11.0467,11.0619,11.0392,11.0543,38600.0
2012-10-11 14:30:00,14.59,14.6,14.56,14.59,63600.0,11.0543,11.0619,11.0316,11.0543,63600.0
2012-10-11 15:00:00,14.59,14.61,14.59,14.61,54600.0,11.0543,11.0695,11.0543,11.0695,54600.0
2012-10-11 15:30:00,14.62,14.62,14.56,14.56,219200.0,11.077,11.077,11.0316,11.0316,219200.0
2012-10-12 09:30:00,14.67,14.69,14.58,14.63,90400.0,11.1149,11.1301,11.0467,11.0846,90400.0
2012-10-12 10:00:00,14.62,14.63,14.55,14.55,40600.0,11.077,11.0846,11.024,11.024,40600.0
2012-10-12 10:30:00,14.55,14.57,14.53,14.54,26200.0,11.024,11.0392,11.0088,11.0164,26200.0
2012-10-12 11:00:00,14.54,14.54,14.49,14.49,44400.0,11.0164,11.0164,10.9785,10.9785,44400.0
2012-10-12 11:30:00,14.49,14.5,14.47,14.48,31000.0,10.9785,10.9861,10.9634,10.971,31000.0
2012-10-12 12:00:00,14.49,14.49,14.47,14.47,38200.0,10.9785,10.9785,10.9634,10.9634,38200.0
2012-10-12 12:30:00,14.47,14.49,14.46,14.47,46200.0,10.9634,10.9785,10.9558,10.9634,46200.0
2012-10-12 13:00:00,14.47,14.49,14.47,14.47,24000.0,10.9634,10.9785,10.9634,10.9634,24000.0
2012-10-12 13:30:00,14.47,14.49,14.47,14.49,32200.0,10.9634,10.9785,10.9634,10.9785,32200.0
2012-10-12 14:00:00,14.49,14.49,14.47,14.47,42600.0,10.9785,10.9785,10.9634,10.9634,42600.0
2012-10-12 14:30:00,14.47,14.47,14.4,14.43,89600.0,10.9634,10.9634,10.9103,10.9331,89600.0
2012-10-12 15:00:00,14.43,14.44,14.41,14.43,89400.0,10.9331,10.9407,10.9179,10.9331,89400.0
2012-10-12 15:30:00,14.43,14.44,14.4,14.42,216400.0,10.9331,10.9407,10.9103,10.9255,216400.0
2012-10-15 09:30:00,14.45,14.55,14.43,14.49,105200.0,10.9482,11.024,10.9331,10.9785,105200.0
2012-10-15 10:00:00,14.48,14.51,14.46,14.51,77800.0,10.971,10.9937,10.9558,10.9937,77800.0
2012-10-15 10:30:00,14.5,14.54,14.49,14.49,63800.0,10.9861,11.0164,10.9785,10.9785,63800.0
2012-10-15 11:00:00,14.5,14.5,14.47,14.49,54800.0,10.9861,10.9861,10.9634,10.9785,54800.0
2012-10-15 11:30:00,14.49,14.54,14.49,14.52,50200.0,10.9785,11.0164,10.9785,11.0013,50200.0
2012-10-15 12:00:00,14.52,14.52,14.49,14.51,34400.0,11.0013,11.0013,10.9785,10.9937,34400.0
2012-10-15 12:30:00,14.52,14.53,14.51,14.52,42600.0,11.0013,11.0088,10.9937,11.0013,42600.0
2012-10-15 13:00:00,14.52,14.53,14.52,14.52,15600.0,11.0013,11.0088,11.0013,11.0013,15600.0
2012-10-15 13:30:00,14.52,14.54,14.51,14.53,74200.0,11.0013,11.0164,10.9937,11.0088,74200.0
2012-10-15 14:00:00,14.53,14.53,14.49,14.52,31000.0,11.0088,11.0088,10.9785,11.0013,31000.0
2012-10-15 14:30:00,14.52,14.53,14.49,14.52,48600.0,11.0013,11.0088,10.9785,11.0013,48600.0
2012-10-15 15:00:00,14.52,14.53,14.49,14.5,79600.0,11.0013,11.0088,10.9785,10.9861,79600.0
2012-10-15 15:30:00,14.51,14.56,14.5,14.54,171000.0,10.9937,11.0316,10.9861,11.0164,171000.0
2012-10-16 09:30:00,14.61,14.67,14.61,14.63,53200.0,11.0695,11.1149,11.0695,11.0846,53200.0
2012-10-16 10:00:00,14.63,14.65,14.58,14.61,66200.0,11.0846,11.0998,11.0467,11.0695,66200.0
2012-10-16 10:30:00,14.61,14.65,14.61,14.62,44000.0,11.0695,11.0998,11.0695,11.077,44000.0
2012-10-16 11:00:00,14.61,14.62,14.58,14.62,29200.0,11.0695,11.077,11.0467,11.077,29200.0
2012-10-16 11:30:00,14.62,14.62,14.6,14.6,23400.0,11.077,11.077,11.0619,11.0619,23400.0
2012-10-16 12:00:00,14.61,14.63,14.6,14.62,36800.0,11.0695,11.0846,11.0619,11.077,36800.0
2012-10-16 12:30:00,14.62,14.64,14.62,14.62,45200.0,11.077,11.0922,11.077,11.077,45200.0
2012-10-16 13:00:00,14.63,14.65,14.62,14.65,34200.0,11.0846,11.0998,11.077,11.0998,34200.0
2012-10-16 13:30:00,14.65,14.67,14.65,14.67,29800.0,11.0998,11.1149,11.0998,11.1149,29800.0
2012-10-16 14:00:00,14.67,14.68,14.65,14.68,66600.0,11.1149,11.1225,11.0998,11.1225,66600.0
2012-10-16 14:30:00,14.68,14.69,14.67,14.68,64800.0,11.1225,11.1301,11.1149,11.1225,64800.0
2012-10-16 15:00:00,14.68,14.68,14.67,14.68,80400.0,11.1225,11.1225,11.1149,11.1225,80400.0
2012-10-16 15:30:00,14.68,14.71,14.67,14.68,212200.0,11.1225,11.1452,11.1149,11.1225,212200.0
2012-10-17 09:30:00,14.72,14.77,14.69,14.74,69600.0,11.1528,11.1907,11.1301,11.168,69600.0
2012-10-17 10:00:00,14.73,14.79,14.73,14.78,40800.0,11.1604,11.2058,11.1604,11.1983,40800.0
2012-10-17 10:30:00,14.78,14.83,14.78,14.81,40600.0,11.1983,11.2361,11.1983,11.221,40600.0
2012-10-17 11:00:00,14.82,14.84,14.8,14.84,55400.0,11.2286,11.2437,11.2134,11.2437,55400.0
2012-10-17 11:30:00,14.84,14.84,14.81,14.84,47600.0,11.2437,11.2437,11.221,11.2437,47600.0
2012-10-17 12:00:00,14.84,14.85,14.83,14.84,50800.0,11.2437,11.2513,11.2361,11.2437,50800.0
2012-10-17 12:30:00,14.84,14.84,14.81,14.81,20800.0,11.2437,11.2437,11.221,11.221,20800.0
2012-10-17 13:00:00,14.81,14.83,14.81,14.81,27800.0,11.221,11.2361,11.221,11.221,27800.0
2012-10-17 13:30:00,14.81,14.83,14.8,14.83,56800.0,11.221,11.2361,11.2134,11.2361,56800.0
2012-10-17 14:00:00,14.83,14.83,14.81,14.82,50800.0,11.2361,11.2361,11.221,11.2286,50800.0
2012-10-17 14:30:00,14.82,14.84,14.81,14.82,42200.0,11.2286,11.2437,11.221,11.2286,42200.0
2012-10-17 15:00:00,14.83,14.84,14.81,14.82,64400.0,11.2361,11.2437,11.221,11.2286,64400.0
2012-10-17 15:30:00,14.82,14.83,14.81,14.83,166600.0,11.2286,11.2361,11.221,11.2361,166600.0
2012-10-18 09:30:00,14.75,14.76,14.66,14.7,84200.0,11.2324,11.24,11.1638,11.1943,84200.0
2012-10-18 10:00:00,14.71,14.72,14.7,14.71,42400.0,11.2019,11.2095,11.1943,11.2019,42400.0
2012-10-18 10:30:00,14.72,14.72,14.7,14.71,32800.0,11.2095,11.2095,11.1943,11.2019,32800.0
2012-10-18 11:00:00,14.72,14.73,14.71,14.72,37600.0,11.2095,11.2171,11.2019,11.2095,37600.0
2012-10-18 11:30:00,14.72,14.74,14.71,14.74,36200.0,11.2095,11.2247,11.2019,11.2247,36200.0
2012-10-18 12:00:00,14.75,14.76,14.74,14.76,30600.0,11.2324,11.24,11.2247,11.24,30600.0
2012-10-18 12:30:00,14.75,14.76,14.74,14.74,35000.0,11.2324,11.24,11.2247,11.2247,35000.0
2012-10-18 13:00:00,14.75,14.76,14.72,14.74,47000.0,11.2324,11.24,11.2095,11.2247,47000.0
2012-10-18 13:30:00,14.74,14.75,14.72,14.74,28600.0,11.2247,11.2324,11.2095,11.2247,28600.0
2012-10-18 14:00:00,14.74,14.78,14.74,14.76,34800.0,11.2247,11.2552,11.2247,11.24,34800.0
2012-10-18 14:30:00,14.76,14.77,14.74,14.76,56400.0,11.24,11.2476,11.2247,11.24,56400.0
2012-10-18 15:00:00,14.76,14.79,14.76,14.78,50400.0,11.24,11.2628,11.24,11.2552,50400.0
2012-10-18 15:30:00,14.78,14.8,14.75,14.76,164000.0,11.2552,11.2704,11.2324,11.24,164000.0
2012-10-19 09:30:00,14.72,14.79,14.72,14.72,277400.0,11.2095,11.2628,11.2095,11.2095,277400.0
2012-10-19 10:00:00,14.72,14.72,14.65,14.67,98000.0,11.2095,11.2095,11.1562,11.1714,98000.0
2012-10-19 10:30:00,14.68,14.72,14.67,14.68,50000.0,11.179,11.2095,11.1714,11.179,50000.0
2012-10-19 11:00:00,14.68,14.68,14.63,14.65,70600.0,11.179,11.179,11.141,11.1562,70600.0
2012-10-19 11:30:00,14.65,14.65,14.61,14.61,54400.0,11.1562,11.1562,11.1257,11.1257,54400.0
2012-10-19 12:00:00,14.61,14.62,14.54,14.56,101400.0,11.1257,11.1334,11.0724,11.0877,101400.0
2012-10-19 12:30:00,14.56,14.57,14.54,14.55,54600.0,11.0877,11.0953,11.0724,11.0801,54600.0
2012-10-19 13:00:00,14.56,14.6,14.55,14.57,56600.0,11.0877,11.1181,11.0801,11.0953,56600.0
2012-10-19 13:30:00,14.56,14.57,14.5,14.52,96800.0,11.0877,11.0953,11.042,11.0572,96800.0
2012-10-19 14:00:00,14.52,14.57,14.52,14.53,88800.0,11.0572,11.0953,11.0572,11.0648,88800.0
2012-10-19 14:30:00,14.53,14.54,14.47,14.5,123600.0,11.0648,11.0724,11.0191,11.042,123600.0
2012-10-19 15:00:00,14.49,14.51,14.48,14.48,127000.0,11.0344,11.0496,11.0267,11.0267,127000.0
2012-10-19 15:30:00,14.48,14.5,14.45,14.45,663000.0,11.0267,11.042,11.0039,11.0039,663000.0
2012-10-22 09:30:00,14.47,14.49,14.43,14.47,112400.0,11.0191,11.0344,10.9887,11.0191,112400.0
2012-10-22 10:00:00,14.48,14.5,14.47,14.49,34800.0,11.0267,11.042,11.0191,11.0344,34800.0
2012-10-22 10:30:00,14.5,14.5,14.47,14.48,36600.0,11.042,11.042,11.0191,11.0267,36600.0
2012-10-22 11:00:00,14.48,14.49,14.43,14.45,37400.0,11.0267,11.0344,10.9887,11.0039,37400.0
2012-10-22 11:30:00,14.45,14.46,14.43,14.44,24000.0,11.0039,11.0115,10.9887,10.9963,24000.0
2012-10-22 12:00:00,14.44,14.44,14.4,14.4,34200.0,10.9963,10.9963,10.9658,10.9658,34200.0
2012-10-22 12:30:00,14.4,14.42,14.4,14.4,32200.0,10.9658,10.9811,10.9658,10.9658,32200.0
2012-10-22 13:00:00,14.4,14.41,14.36,14.37,45600.0,10.9658,10.9734,10.9354,10.943,45600.0
2012-10-22 13:30:00,14.37,14.38,14.35,14.36,45400.0,10.943,10.9506,10.9277,10.9354,45400.0
2012-10-22 14:00:00,14.36,14.38,14.36,14.38,42600.0,10.9354,10.9506,10.9354,10.9506,42600.0
2012-10-22 14:30:00,14.38,14.4,14.37,14.39,79400.0,10.9506,10.9658,10.943,10.9582,79400.0
2012-10-22 15:00:00,14.4,14.42,14.37,14.42,62400.0,10.9658,10.9811,10.943,10.9811,62400.0
2012-10-22 15:30:00,14.43,14.47,14.41,14.46,163000.0,10.9887,11.0191,10.9734,11.0115,163000.0
2012-10-23 09:30:00,14.37,14.4,14.26,14.3,88800.0,10.943,10.9658,10.8592,10.8897,88800.0
2012-10-23 10:00:00,14.31,14.34,14.28,14.33,91000.0,10.8973,10.9201,10.8744,10.9125,91000.0
2012-10-23 10:30:00,14.33,14.34,14.31,14.31,71400.0,10.9125,10.9201,10.8973,10.8973,71400.0
2012-10-23 11:00:00,14.31,14.32,14.3,14.31,40000.0,10.8973,10.9049,10.8897,10.8973,40000.0
2012-10-23 11:30:00,14.3,14.33,14.28,14.32,32200.0,10.8897,10.9125,10.8744,10.9049,32200.0
2012-10-23 12:00:00,14.33,14.33,14.3,14.33,43000.0,10.9125,10.9125,10.8897,10.9125,43000.0
2012-10-23 12:30:00,14.33,14.33,14.31,14.32,43200.0,10.9125,10.9125,10.8973,10.9049,43200.0
2012-10-23 13:00:00,14.32,14.33,14.31,14.33,56200.0,10.9049,10.9125,10.8973,10.9125,56200.0
2012-10-23 13:30:00,14.33,14.33,14.31,14.33,53000.0,10.9125,10.9125,10.8973,10.9125,53000.0
2012-10-23 14:00:00,14.33,14.33,14.3,14.33,62200.0,10.9125,10.9125,10.8897,10.9125,62200.0
2012-10-23 14:30:00,14.33,14.33,14.32,14.33,58200.0,10.9125,10.9125,10.9049,10.9125,58200.0
2012-10-23 15:00:00,14.33,14.33,14.31,14.33,78200.0,10.9125,10.9125,10.8973,10.9125,78200.0
2012-10-23 15:30:00,14.33,14.34,14.31,14.31,218400.0,10.9125,10.9201,10.8973,10.8973,218400.0
2012-10-24 09:30:00,14.36,14.42,14.34,14.38,61400.0,10.9354,10.9811,10.9201,10.9506,61400.0
2012-10-24 10:00:00,14.38,14.38,14.32,14.34,23400.0,10.9506,10.9506,10.9049,10.9201,23400.0
2012-10-24 10:30:00,14.33,14.36,14.32,14.33,21400.0,10.9125,10.9354,10.9049,10.9125,21400.0
2012-10-24 11:00:00,14.34,14.34,14.3,14.32,27200.0,10.9201,10.9201,10.8897,10.9049,27200.0
2012-10-24 11:30:00,14.31,14.33,14.3,14.31,31400.0,10.8973,10.9125,10.8897,10.8973,31400.0
2012-10-24 12:00:00,14.31,14.33,14.29,14.3,38400.0,10.8973,10.9125,10.8821,10.8897,38400.0
2012-10-24 12:30:00,14.3,14.31,14.28,14.28,50200.0,10.8897,10.8973,10.8744,10.8744,50200.0
2012-10-24 13:00:00,14.28,14.3,14.26,14.3,49600.0,10.8744,10.8897,10.8592,10.8897,49600.0
2012-10-24 13:30:00,14.3,14.3,14.27,14.27,30000.0,10.8897,10.8897,10.8668,10.8668,30000.0
2012-10-24 14:00:00,14.27,14.31,14.22,14.3,81200.0,10.8668,10.8973,10.8288,10.8897,81200.0
2012-10-24 14:30:00,14.3,14.3,14.26,14.27,38200.0,10.8897,10.8897,10.8592,10.8668,38200.0
2012-10-24 15:00:00,14.27,14.28,14.24,14.26,44400.0,10.8668,10.8744,10.844,10.8592,44400.0
2012-10-24 15:30:00,14.26,14.3,14.24,14.3,188000.0,10.8592,10.8897,10.844,10.8897,188000.0
2012-10-25 09:30:00,14.55,14.61,14.45,14.53,200000.0,11.0801,11.1257,11.0039,11.0648,200000.0
2012-10-25 10:00:00,14.53,14.62,14.5,14.58,99000.0,11.0648,11.1334,11.042,11.1029,99000.0
2012-10-25 10:30:00,14.57,14.62,14.54,14.61,56400.0,11.0953,11.1334,11.0724,11.1257,56400.0
2012-10-25 11:00:00,14.61,14.62,14.57,14.57,60400.0,11.1257,11.1334,11.0953,11.0953,60400.0
2012-10-25 11:30:00,14.57,14.6,14.54,14.57,53000.0,11.0953,11.1181,11.0724,11.0953,53000.0
2012-10-25 12:00:00,14.57,14.57,14.55,14.56,34600.0,11.0953,11.0953,11.0801,11.0877,34600.0
2012-10-25 12:30:00,14.56,14.6,14.55,14.6,45000.0,11.0877,11.1181,11.0801,11.1181,45000.0
2012-10-25 13:00:00,14.61,14.64,14.61,14.64,51400.0,11.1257,11.1486,11.1257,11.1486,51400.0
2012-10-25 13:30:00,14.64,14.65,14.63,14.65,35400.0,11.1486,11.1562,11.141,11.1562,35400.0
2012-10-25 14:00:00,14.64,14.65,14.61,14.61,71600.0,11.1486,11.1562,11.1257,11.1257,71600.0
2012-10-25 14:30:00,14.61,14.62,14.6,14.6,67600.0,11.1257,11.1334,11.1181,11.1181,67600.0
2012-10-25 15:00:00,14.6,14.6,14.58,14.58,74200.0,11.1181,11.1181,11.1029,11.1029,74200.0
2012-10-25 15:30:00,14.59,14.65,14.58,14.64,299800.0,11.1105,11.1562,11.1029,11.1486,299800.0
2012-10-26 09:30:00,14.68,14.77,14.66,14.7,197800.0,11.179,11.2476,11.1638,11.1943,197800.0
2012-10-26 10:00:00,14.69,14.72,14.65,14.65,52600.0,11.1867,11.2095,11.1562,11.1562,52600.0
2012-10-26 10:30:00,14.65,14.65,14.61,14.63,36000.0,11.1562,11.1562,11.1257,11.141,36000.0
2012-10-26 11:00:00,14.64,14.68,14.63,14.65,41800.0,11.1486,11.179,11.141,11.1562,41800.0
2012-10-26 11:30:00,14.66,14.67,14.64,14.66,29800.0,11.1638,11.1714,11.1486,11.1638,29800.0
2012-10-26 12:00:00,14.65,14.68,14.63,14.68,52600.0,11.1562,11.179,11.141,11.179,52600.0
2012-10-26 12:30:00,14.67,14.67,14.65,14.67,24000.0,11.1714,11.1714,11.1562,11.1714,24000.0
2012-10-26 13:00:00,14.67,14.68,14.63,14.65,67800.0,11.1714,11.179,11.141,11.1562,67800.0
2012-10-26 13:30:00,14.65,14.69,14.63,14.63,86800.0,11.1562,11.1867,11.141,11.141,86800.0
2012-10-26 14:00:00,14.63,14.64,14.6,14.63,96400.0,11.141,11.1486,11.1181,11.141,96400.0
2012-10-26 14:30:00,14.63,14.67,14.62,14.66,49200.0,11.141,11.1714,11.1334,11.1638,49200.0
2012-10-26 15:00:00,14.66,14.71,14.66,14.7,65000.0,11.1638,11.2019,11.1638,11.1943,65000.0
2012-10-26 15:30:00,14.7,14.72,14.65,14.67,304000.0,11.1943,11.2095,11.1562,11.1714,304000.0
2012-10-31 09:30:00,14.78,14.88,14.74,14.81,139000.0,11.2552,11.3314,11.2247,11.278,139000.0
2012-10-31 10:00:00,14.83,14.84,14.75,14.76,124800.0,11.2933,11.3009,11.2324,11.24,124800.0
2012-10-31 10:30:00,14.75,14.75,14.68,14.69,71600.0,11.2324,11.2324,11.179,11.1867,71600.0
2012-10-31 11:00:00,14.68,14.74,14.67,14.7,115600.0,11.179,11.2247,11.1714,11.1943,115600.0
2012-10-31 11:30:00,14.71,14.74,14.71,14.72,75400.0,11.2019,11.2247,11.2019,11.2095,75400.0
2012-10-31 12:00:00,14.72,14.77,14.69,14.71,107400.0,11.2095,11.2476,11.1867,11.2019,107400.0
2012-10-31 12:30:00,14.71,14.76,14.7,14.76,109600.0,11.2019,11.24,11.1943,11.24,109600.0
2012-10-31 13:00:00,14.75,14.78,14.74,14.77,54600.0,11.2324,11.2552,11.2247,11.2476,54600.0
2012-10-31 13:30:00,14.77,14.77,14.69,14.7,40800.0,11.2476,11.2476,11.1867,11.1943,40800.0
2012-10-31 14:00:00,14.7,14.71,14.66,14.66,55000.0,11.1943,11.2019,11.1638,11.1638,55000.0
2012-10-31 14:30:00,14.66,14.69,14.66,14.68,74200.0,11.1638,11.1867,11.1638,11.179,74200.0
2012-10-31 15:00:00,14.68,14.8,14.67,14.8,142000.0,11.179,11.2704,11.1714,11.2704,142000.0
2012-10-31 15:30:00,14.8,14.8,14.74,14.76,247000.0,11.2704,11.2704,11.2247,11.24,247000.0
2012-11-01 09:30:00,14.76,14.92,14.72,14.87,221800.0,11.24,11.3618,11.2095,11.3237,221800.0
2012-11-01 10:00:00,14.87,14.97,14.87,14.88,148600.0,11.3237,11.3999,11.3237,11.3314,148600.0
2012-11-01 10:30:00,14.88,14.9,14.83,14.88,146800.0,11.3314,11.3466,11.2933,11.3314,146800.0
2012-11-01 11:00:00,14.86,14.92,14.85,14.9,162200.0,11.3161,11.3618,11.3085,11.3466,162200.0
2012-11-01 11:30:00,14.9,14.96,14.9,14.95,174200.0,11.3466,11.3923,11.3466,11.3847,174200.0
2012-11-01 12:00:00,14.95,14.95,14.9,14.94,84000.0,11.3847,11.3847,11.3466,11.377,84000.0
2012-11-01 12:30:00,14.94,14.97,14.94,14.96,69000.0,11.377,11.3999,11.377,11.3923,69000.0
2012-11-01 13:00:00,14.96,14.99,14.94,14.99,125600.0,11.3923,11.4151,11.377,11.4151,125600.0
2012-11-01 13:30:00,14.99,14.99,14.97,14.97,45000.0,11.4151,11.4151,11.3999,11.3999,45000.0
2012-11-01 14:00:00,14.97,14.97,14.95,14.96,46000.0,11.3999,11.3999,11.3847,11.3923,46000.0
2012-11-01 14:30:00,14.96,14.96,14.94,14.95,47000.0,11.3923,11.3923,11.377,11.3847,47000.0
2012-11-01 15:00:00,14.95,14.97,14.94,14.96,109800.0,11.3847,11.3999,11.377,11.3923,109800.0
2012-11-01 15:30:00,14.96,15.03,14.94,15.02,419400.0,11.3923,11.4456,11.377,11.438,419400.0
2012-11-02 09:30:00,15.04,15.05,14.97,14.98,174600.0,11.4532,11.4608,11.3999,11.4075,174600.0
2012-11-02 10:00:00,14.97,14.99,14.9,14.92,77000.0,11.3999,11.4151,11.3466,11.3618,77000.0
2012-11-02 10:30:00,14.92,14.95,14.88,14.9,45800.0,11.3618,11.3847,11.3314,11.3466,45800.0
2012-11-02 11:00:00,14.89,14.94,14.88,14.92,141600.0,11.339,11.377,11.3314,11.3618,141600.0
2012-11-02 11:30:00,14.92,14.96,14.91,14.94,103000.0,11.3618,11.3923,11.3542,11.377,103000.0
2012-11-02 12:00:00,14.94,14.97,14.92,14.94,60000.0,11.377,11.3999,11.3618,11.377,60000.0
2012-11-02 12:30:00,14.94,14.96,14.93,14.94,59200.0,11.377,11.3923,11.3694,11.377,59200.0
2012-11-02 13:00:00,14.95,14.95,14.93,14.95,34400.0,11.3847,11.3847,11.3694,11.3847,34400.0
2012-11-02 13:30:00,14.95,14.99,14.92,14.93,62200.0,11.3847,11.4151,11.3618,11.3694,62200.0
2012-11-02 14:00:00,14.94,14.94,14.87,14.88,140000.0,11.377,11.377,11.3237,11.3314,140000.0
2012-11-02 14:30:00,14.88,14.91,14.85,14.9,127000.0,11.3314,11.3542,11.3085,11.3466,127000.0
2012-11-02 15:00:00,14.9,14.94,14.89,14.93,165600.0,11.3466,11.377,11.339,11.3694,165600.0
2012-11-02 15:30:00,14.93,14.93,14.85,14.88,366200.0,11.3694,11.3694,11.3085,11.3314,366200.0
2012-11-05 09:30:00,14.88,14.88,14.75,14.79,110000.0,11.3314,11.3314,11.2324,11.2628,110000.0
2012-11-05 10:00:00,14.79,14.85,14.79,14.84,71200.0,11.2628,11.3085,11.2628,11.3009,71200.0
2012-11-05 10:30:00,14.84,14.87,14.83,14.87,71200.0,11.3009,11.3237,11.2933,11.3237,71200.0
2012-11-05 11:00:00,14.86,14.9,14.86,14.89,81200.0,11.3161,11.3466,11.3161,11.339,81200.0
2012-11-05 11:30:00,14.89,14.92,14.89,14.9,55000.0,11.339,11.3618,11.339,11.3466,55000.0
2012-11-05 12:00:00,14.9,14.9,14.88,14.89,43600.0,11.3466,11.3466,11.3314,11.339,43600.0
2012-11-05 12:30:00,14.89,14.9,14.88,14.88,30800.0,11.339,11.3466,11.3314,11.3314,30800.0
2012-11-05 13:00:00,14.88,14.93,14.88,14.91,39800.0,11.3314,11.3694,11.3314,11.3542,39800.0
2012-11-05 13:30:00,14.91,14.94,14.9,14.9,35600.0,11.3542,11.377,11.3466,11.3466,35600.0
2012-11-05 14:00:00,14.9,14.94,14.9,14.93,59200.0,11.3466,11.377,11.3466,11.3694,59200.0
2012-11-05 14:30:00,14.93,14.95,14.91,14.93,50400.0,11.3694,11.3847,11.3542,11.3694,50400.0
2012-11-05 15:00:00,14.93,14.94,14.9,14.92,98400.0,11.3694,11.377,11.3466,11.3618,98400.0
2012-11-05 15:30:00,14.92,14.95,14.9,14.93,152600.0,11.3618,11.3847,11.3466,11.3694,152600.0
2012-11-06 09:30:00,14.99,15.03,14.97,15.02,91400.0,11.4151,11.4456,11.3999,11.438,91400.0
2012-11-06 10:00:00,15.02,15.03,14.98,15.0,72600.0,11.438,11.4456,11.4075,11.4227,72600.0
2012-11-06 10:30:00,15.0,15.0,14.97,14.97,50400.0,11.4227,11.4227,11.3999,11.3999,50400.0
2012-11-06 11:00:00,14.97,15.0,14.97,14.99,154600.0,11.3999,11.4227,11.3999,11.4151,154600.0
2012-11-06 11:30:00,14.99,15.0,14.98,14.99,220000.0,11.4151,11.4227,11.4075,11.4151,220000.0
2012-11-06 12:00:00,15.0,15.06,14.99,15.06,127600.0,11.4227,11.4684,11.4151,11.4684,127600.0
2012-11-06 12:30:00,15.06,15.08,15.04,15.05,49600.0,11.4684,11.4837,11.4532,11.4608,49600.0
2012-11-06 13:00:00,15.05,15.1,15.04,15.1,41400.0,11.4608,11.4989,11.4532,11.4989,41400.0
2012-11-06 13:30:00,15.1,15.1,15.07,15.07,34000.0,11.4989,11.4989,11.476,11.476,34000.0
2012-11-06 14:00:00,15.08,15.1,15.08,15.1,78200.0,11.4837,11.4989,11.4837,11.4989,78200.0
2012-11-06 14:30:00,15.1,15.1,15.07,15.08,55400.0,11.4989,11.4989,11.476,11.4837,55400.0
2012-11-06 15:00:00,15.09,15.11,15.06,15.08,56000.0,11.4913,11.5065,11.4684,11.4837,56000.0
2012-11-06 15:30:00,15.08,15.1,15.03,15.04,388800.0,11.4837,11.4989,11.4456,11.4532,388800.0
2012-11-07 09:30:00,14.96,14.99,14.88,14.97,87600.0,11.3923,11.4151,11.3314,11.3999,87600.0
2012-11-07 10:00:00,14.97,14.98,14.92,14.95,77800.0,11.3999,11.4075,11.3618,11.3847,77800.0
2012-11-07 10:30:00,14.95,14.97,14.86,14.86,85000.0,11.3847,11.3999,11.3161,11.3161,85000.0
2012-11-07 11:00:00,14.87,14.9,14.83,14.83,56200.0,11.3237,11.3466,11.2933,11.2933,56200.0
2012-11-07 11:30:00,14.84,14.87,14.8,14.87,65800.0,11.3009,11.3237,11.2704,11.3237,65800.0
2012-11-07 12:00:00,14.87,14.9,14.87,14.88,44200.0,11.3237,11.3466,11.3237,11.3314,44200.0
2012-11-07 12:30:00,14.88,14.92,14.88,14.92,56400.0,11.3314,11.3618,11.3314,11.3618,56400.0
2012-11-07 13:00:00,14.92,14.97,14.92,14.93,45400.0,11.3618,11.3999,11.3618,11.3694,45400.0
2012-11-07 13:30:00,14.93,14.96,14.93,14.93,33800.0,11.3694,11.3923,11.3694,11.3694,33800.0
2012-11-07 14:00:00,14.93,14.97,14.93,14.95,66800.0,11.3694,11.3999,11.3694,11.3847,66800.0
2012-11-07 14:30:00,14.94,14.94,14.89,14.94,78400.0,11.377,11.377,11.339,11.377,78400.0
2012-11-07 15:00:00,14.93,14.97,14.91,14.97,54600.0,11.3694,11.3999,11.3542,11.3999,54600.0
2012-11-07 15:30:00,14.96,14.97,14.88,14.88,150600.0,11.3923,11.3999,11.3314,11.3314,150600.0
2012-11-08 09:30:00,14.86,14.94,14.81,14.94,50200.0,11.3161,11.377,11.278,11.377,50200.0
2012-11-08 10:00:00,14.94,14.96,14.9,14.94,92400.0,11.377,11.3923,11.3466,11.377,92400.0
2012-11-08 10:30:00,14.94,14.97,14.89,14.9,48600.0,11.377,11.3999,11.339,11.3466,48600.0
2012-11-08 11:00:00,14.9,14.93,14.88,14.91,61000.0,11.3466,11.3694,11.3314,11.3542,61000.0
2012-11-08 11:30:00,14.9,14.92,14.87,14.9,29800.0,11.3466,11.3618,11.3237,11.3466,29800.0
2012-11-08 12:00:00,14.9,14.9,14.86,14.87,267600.0,11.3466,11.3466,11.3161,11.3237,267600.0
2012-11-08 12:30:00,14.87,14.87,14.84,14.87,80600.0,11.3237,11.3237,11.3009,11.3237,80600.0
2012-11-08 13:00:00,14.86,14.87,14.78,14.8,50600.0,11.3161,11.3237,11.2552,11.2704,50600.0
2012-11-08 13:30:00,14.8,14.86,14.78,14.85,103400.0,11.2704,11.3161,11.2552,11.3085,103400.0
2012-11-08 14:00:00,14.85,14.86,14.84,14.85,140600.0,11.3085,11.3161,11.3009,11.3085,140600.0
2012-11-08 14:30:00,14.85,14.86,14.84,14.85,191400.0,11.3085,11.3161,11.3009,11.3085,191400.0
2012-11-08 15:00:00,14.85,14.86,14.82,14.86,300400.0,11.3085,11.3161,11.2857,11.3161,300400.0
2012-11-08 15:30:00,14.86,14.87,14.79,14.79,379200.0,11.3161,11.3237,11.2628,11.2628,379200.0
2012-11-09 09:30:00,14.76,14.86,14.73,14.85,132000.0,11.24,11.3161,11.2171,11.3085,132000.0
2012-11-09 10:00:00,14.83,14.88,14.83,14.87,81400.0,11.2933,11.3314,11.2933,11.3237,81400.0
2012-11-09 10:30:00,14.87,14.89,14.85,14.88,43600.0,11.3237,11.339,11.3085,11.3314,43600.0
2012-11-09 11:00:00,14.88,14.9,14.85,14.86,32800.0,11.3314,11.3466,11.3085,11.3161,32800.0
2012-11-09 11:30:00,14.86,14.91,14.85,14.9,38400.0,11.3161,11.3542,11.3085,11.3466,38400.0
2012-11-09 12:00:00,14.9,14.95,14.9,14.92,29600.0,11.3466,11.3847,11.3466,11.3618,29600.0
2012-11-09 12:30:00,14.92,14.94,14.88,14.89,38200.0,11.3618,11.377,11.3314,11.339,38200.0
2012-11-09 13:00:00,14.89,14.94,14.84,14.84,75600.0,11.339,11.377,11.3009,11.3009,75600.0
2012-11-09 13:30:00,14.85,14.87,14.83,14.86,114600.0,11.3085,11.3237,11.2933,11.3161,114600.0
2012-11-09 14:00:00,14.86,14.88,14.85,14.88,35200.0,11.3161,11.3314,11.3085,11.3314,35200.0
2012-11-09 14:30:00,14.88,14.9,14.86,14.86,29000.0,11.3314,11.3466,11.3161,11.3161,29000.0
2012-11-09 15:00:00,14.87,14.87,14.84,14.86,55800.0,11.3237,11.3237,11.3009,11.3161,55800.0
2012-11-09 15:30:00,14.86,14.87,14.8,14.81,225800.0,11.3161,11.3237,11.2704,11.278,225800.0
2012-11-12 09:30:00,14.81,14.95,14.77,14.87,72200.0,11.278,11.3847,11.2476,11.3237,72200.0
2012-11-12 10:00:00,14.86,14.9,14.85,14.87,267800.0,11.3161,11.3466,11.3085,11.3237,267800.0
2012-11-12 10:30:00,14.87,14.88,14.86,14.87,43000.0,11.3237,11.3314,11.3161,11.3237,43000.0
2012-11-12 11:00:00,14.87,14.9,14.87,14.9,32400.0,11.3237,11.3466,11.3237,11.3466,32400.0
2012-11-12 11:30:00,14.9,14.97,14.9,14.97,141400.0,11.3466,11.3999,11.3466,11.3999,141400.0
2012-11-12 12:00:00,14.97,14.98,14.94,14.94,106600.0,11.3999,11.4075,11.377,11.377,106600.0
2012-11-12 12:30:00,14.95,14.95,14.91,14.91,55600.0,11.3847,11.3847,11.3542,11.3542,55600.0
2012-11-12 13:00:00,14.91,14.98,14.91,14.97,60000.0,11.3542,11.4075,11.3542,11.3999,60000.0
2012-11-12 13:30:00,14.97,14.99,14.96,14.97,100800.0,11.3999,11.4151,11.3923,11.3999,100800.0
2012-11-12 14:00:00,14.97,14.99,14.95,14.96,72000.0,11.3999,11.4151,11.3847,11.3923,72000.0
2012-11-12 14:30:00,14.96,14.97,14.93,14.96,59200.0,11.3923,11.3999,11.3694,11.3923,59200.0
2012-11-12 15:00:00,14.95,14.95,14.9,14.94,119400.0,11.3847,11.3847,11.3466,11.377,119400.0
2012-11-12 15:30:00,14.95,14.98,14.93,14.97,397400.0,11.3847,11.4075,11.3694,11.3999,397400.0
2012-11-13 09:30:00,14.87,15.05,14.87,15.02,165800.0,11.3237,11.4608,11.3237,11.438,165800.0
2012-11-13 10:00:00,15.02,15.03,14.97,15.01,90000.0,11.438,11.4456,11.3999,11.4303,90000.0
2012-11-13 10:30:00,15.01,15.09,15.0,15.08,142200.0,11.4303,11.4913,11.4227,11.4837,142200.0
2012-11-13 11:00:00,15.08,15.09,15.04,15.05,112600.0,11.4837,11.4913,11.4532,11.4608,112600.0
2012-11-13 11:30:00,15.04,15.12,15.04,15.12,186800.0,11.4532,11.5141,11.4532,11.5141,186800.0
2012-11-13 12:00:00,15.11,15.14,15.1,15.12,151600.0,11.5065,11.5293,11.4989,11.5141,151600.0
2012-11-13 12:30:00,15.12,15.13,15.06,15.06,74400.0,11.5141,11.5217,11.4684,11.4684,74400.0
2012-11-13 13:00:00,15.06,15.13,15.06,15.11,54600.0,11.4684,11.5217,11.4684,11.5065,54600.0
2012-11-13 13:30:00,15.11,15.14,15.1,15.13,64800.0,11.5065,11.5293,11.4989,11.5217,64800.0
2012-11-13 14:00:00,15.13,15.14,15.12,15.12,64000.0,11.5217,11.5293,11.5141,11.5141,64000.0
2012-11-13 14:30:00,15.13,15.13,15.09,15.13,83000.0,11.5217,11.5217,11.4913,11.5217,83000.0
2012-11-13 15:00:00,15.13,15.13,15.11,15.13,94000.0,11.5217,11.5217,11.5065,11.5217,94000.0
2012-11-13 15:30:00,15.12,15.17,15.12,15.15,347800.0,11.5141,11.5522,11.5141,11.537,347800.0
2012-11-14 09:30:00,15.15,15.19,15.11,15.15,115200.0,11.537,11.5674,11.5065,11.537,115200.0
2012-11-14 10:00:00,15.13,15.17,15.11,15.13,53200.0,11.5217,11.5522,11.5065,11.5217,53200.0
2012-11-14 10:30:00,15.1,15.12,15.06,15.08,34800.0,11.4989,11.5141,11.4684,11.4837,34800.0
2012-11-14 11:00:00,15.08,15.17,15.07,15.15,57800.0,11.4837,11.5522,11.476,11.537,57800.0
2012-11-14 11:30:00,15.14,15.17,15.12,15.16,66800.0,11.5293,11.5522,11.5141,11.5446,66800.0
2012-11-14 12:00:00,15.15,15.15,15.08,15.09,44200.0,11.537,11.537,11.4837,11.4913,44200.0
2012-11-14 12:30:00,15.09,15.13,15.07,15.11,62400.0,11.4913,11.5217,11.476,11.5065,62400.0
2012-11-14 13:00:00,15.11,15.13,15.1,15.11,45800.0,11.5065,11.5217,11.4989,11.5065,45800.0
2012-11-14 13:30:00,15.1,15.13,15.09,15.13,43400.0,11.4989,11.5217,11.4913,11.5217,43400.0
2012-11-14 14:00:00,15.13,15.14,15.08,15.11,57000.0,11.5217,11.5293,11.4837,11.5065,57000.0
2012-11-14 14:30:00,15.11,15.12,15.06,15.1,113800.0,11.5065,11.5141,11.4684,11.4989,113800.0
2012-11-14 15:00:00,15.1,15.12,15.06,15.11,189200.0,11.4989,11.5141,11.4684,11.5065,189200.0
2012-11-14 15:30:00,15.11,15.13,15.1,15.13,539200.0,11.5065,11.5217,11.4989,11.5217,539200.0
2012-11-15 09:30:00,15.11,15.2,15.05,15.18,180600.0,11.5065,11.575,11.4608,11.5598,180600.0
2012-11-15 10:00:00,15.18,15.21,15.14,15.19,178400.0,11.5598,11.5827,11.5293,11.5674,178400.0
2012-11-15 10:30:00,15.18,15.22,15.18,15.22,122800.0,11.5598,11.5903,11.5598,11.5903,122800.0
2012-11-15 11:00:00,15.22,15.24,15.19,15.21,141800.0,11.5903,11.6055,11.5674,11.5827,141800.0
2012-11-15 11:30:00,15.21,15.27,15.2,15.26,239800.0,11.5827,11.6283,11.575,11.6207,239800.0
2012-11-15 12:00:00,15.26,15.26,15.2,15.24,108600.0,11.6207,11.6207,11.575,11.6055,108600.0
2012-11-15 12:30:00,15.24,15.27,15.22,15.26,199400.0,11.6055,11.6283,11.5903,11.6207,199400.0
2012-11-15 13:00:00,15.25,15.28,15.24,15.26,266400.0,11.6131,11.636,11.6055,11.6207,266400.0
2012-11-15 13:30:00,15.27,15.29,15.25,15.29,381000.0,11.6283,11.6436,11.6131,11.6436,381000.0
2012-11-15 14:00:00,15.29,15.3,15.24,15.28,398200.0,11.6436,11.6512,11.6055,11.636,398200.0
2012-11-15 14:30:00,15.28,15.3,15.26,15.26,142200.0,11.636,11.6512,11.6207,11.6207,142200.0
2012-11-15 15:00:00,15.26,15.28,15.24,15.26,242400.0,11.6207,11.636,11.6055,11.6207,242400.0
2012-11-15 15:30:00,15.26,15.33,15.24,15.3,491000.0,11.6207,11.674,11.6055,11.6512,491000.0
2012-11-16 09:30:00,15.3,15.35,15.02,15.24,291400.0,11.6512,11.6893,11.438,11.6055,291400.0
2012-11-16 10:00:00,15.24,15.28,15.22,15.24,108200.0,11.6055,11.636,11.5903,11.6055,108200.0
2012-11-16 10:30:00,15.24,15.27,15.23,15.27,62000.0,11.6055,11.6283,11.5979,11.6283,62000.0
2012-11-16 11:00:00,15.26,15.29,15.24,15.27,78800.0,11.6207,11.6436,11.6055,11.6283,78800.0
2012-11-16 11:30:00,15.26,15.35,15.26,15.35,158000.0,11.6207,11.6893,11.6207,11.6893,158000.0
2012-11-16 12:00:00,15.35,15.37,15.33,15.35,99600.0,11.6893,11.7045,11.674,11.6893,99600.0
2012-11-16 12:30:00,15.35,15.38,15.35,15.35,90000.0,11.6893,11.7121,11.6893,11.6893,90000.0
2012-11-16 13:00:00,15.35,15.38,15.33,15.35,206400.0,11.6893,11.7121,11.674,11.6893,206400.0
2012-11-16 13:30:00,15.35,15.42,15.35,15.41,168400.0,11.6893,11.7426,11.6893,11.735,168400.0
2012-11-16 14:00:00,15.41,15.42,15.38,15.38,112800.0,11.735,11.7426,11.7121,11.7121,112800.0
2012-11-16 14:30:00,15.38,15.43,15.35,15.42,211600.0,11.7121,11.7502,11.6893,11.7426,211600.0
2012-11-16 15:00:00,15.42,15.43,15.4,15.42,200000.0,11.7426,11.7502,11.7273,11.7426,200000.0
2012-11-16 15:30:00,15.42,15.44,15.41,15.44,412000.0,11.7426,11.7578,11.735,11.7578,412000.0
2012-11-19 09:30:00,15.5,15.58,15.47,15.57,221000.0,11.8035,11.8644,11.7806,11.8568,221000.0
2012-11-19 10:00:00,15.57,15.68,15.57,15.68,226800.0,11.8568,11.9406,11.8568,11.9406,226800.0
2012-11-19 10:30:00,15.68,15.74,15.65,15.69,371200.0,11.9406,11.9863,11.9177,11.9482,371200.0
2012-11-19 11:00:00,15.69,15.7,15.6,15.62,145600.0,11.9482,11.9558,11.8796,11.8949,145600.0
2012-11-19 11:30:00,15.62,15.65,15.6,15.6,151000.0,11.8949,11.9177,11.8796,11.8796,151000.0
2012-11-19 12:00:00,15.6,15.61,15.53,15.55,116800.0,11.8796,11.8873,11.8263,11.8416,116800.0
2012-11-19 12:30:00,15.56,15.58,15.51,15.52,77800.0,11.8492,11.8644,11.8111,11.8187,77800.0
2012-11-19 13:00:00,15.52,15.53,15.49,15.51,89000.0,11.8187,11.8263,11.7959,11.8111,89000.0
2012-11-19 13:30:00,15.51,15.53,15.48,15.49,104200.0,11.8111,11.8263,11.7883,11.7959,104200.0
2012-11-19 14:00:00,15.49,15.57,15.49,15.56,95400.0,11.7959,11.8568,11.7959,11.8492,95400.0
2012-11-19 14:30:00,15.56,15.61,15.56,15.58,110800.0,11.8492,11.8873,11.8492,11.8644,110800.0
2012-11-19 15:00:00,15.58,15.61,15.55,15.59,239200.0,11.8644,11.8873,11.8416,11.872,239200.0
2012-11-19 15:30:00,15.59,15.65,15.56,15.65,332200.0,11.872,11.9177,11.8492,11.9177,332200.0
2012-11-20 09:30:00,15.5,15.5,14.91,15.11,700000.0,11.8035,11.8035,11.3542,11.5065,700000.0
2012-11-20 10:00:00,15.11,15.17,15.05,15.06,320000.0,11.5065,11.5522,11.4608,11.4684,320000.0
2012-11-20 10:30:00,15.05,15.09,14.98,14.99,542400.0,11.4608,11.4913,11.4075,11.4151,542400.0
2012-11-20 11:00:00,14.99,15.08,14.97,15.03,241000.0,11.4151,11.4837,11.3999,11.4456,241000.0
2012-11-20 11:30:00,15.03,15.12,15.02,15.11,249400.0,11.4456,11.5141,11.438,11.5065,249400.0
2012-11-20 12:00:00,15.11,15.13,14.98,14.99,294800.0,11.5065,11.5217,11.4075,11.4151,294800.0
2012-11-20 12:30:00,14.99,15.0,14.94,14.94,255600.0,11.4151,11.4227,11.377,11.377,255600.0
2012-11-20 13:00:00,14.95,14.95,14.9,14.9,220200.0,11.3847,11.3847,11.3466,11.3466,220200.0
2012-11-20 13:30:00,14.91,14.99,14.91,14.98,205600.0,11.3542,11.4151,11.3542,11.4075,205600.0
2012-11-20 14:00:00,14.98,15.01,14.96,14.99,230200.0,11.4075,11.4303,11.3923,11.4151,230200.0
2012-11-20 14:30:00,14.99,15.01,14.97,14.99,207000.0,11.4151,11.4303,11.3999,11.4151,207000.0
2012-11-20 15:00:00,14.99,15.01,14.98,14.99,304000.0,11.4151,11.4303,11.4075,11.4151,304000.0
2012-11-20 15:30:00,14.99,15.03,14.99,15.03,633000.0,11.4151,11.4456,11.4151,11.4456,633000.0
2012-11-21 09:30:00,14.92,15.05,14.77,15.02,388200.0,11.3618,11.4608,11.2476,11.438,388200.0
2012-11-21 10:00:00,15.03,15.03,14.97,14.98,120600.0,11.4456,11.4456,11.3999,11.4075,120600.0
2012-11-21 10:30:00,14.98,14.99,14.9,14.94,150400.0,11.4075,11.4151,11.3466,11.377,150400.0
2012-11-21 11:00:00,14.94,15.01,14.94,14.97,135000.0,11.377,11.4303,11.377,11.3999,135000.0
2012-11-21 11:30:00,14.97,15.04,14.97,15.04,100800.0,11.3999,11.4532,11.3999,11.4532,100800.0
2012-11-21 12:00:00,15.04,15.08,14.99,15.08,198000.0,11.4532,11.4837,11.4151,11.4837,198000.0
2012-11-21 12:30:00,15.08,15.09,15.06,15.06,80000.0,11.4837,11.4913,11.4684,11.4684,80000.0
2012-11-21 13:00:00,15.06,15.15,15.06,15.13,132000.0,11.4684,11.537,11.4684,11.5217,132000.0
2012-11-21 13:30:00,15.12,15.17,15.11,15.16,129200.0,11.5141,11.5522,11.5065,11.5446,129200.0
2012-11-21 14:00:00,15.17,15.17,15.11,15.12,144600.0,11.5522,11.5522,11.5065,11.5141,144600.0
2012-11-21 14:30:00,15.12,15.13,15.12,15.13,73200.0,11.5141,11.5217,11.5141,11.5217,73200.0
2012-11-21 15:00:00,15.13,15.15,15.11,15.13,205400.0,11.5217,11.537,11.5065,11.5217,205400.0
2012-11-21 15:30:00,15.13,15.23,15.13,15.22,513000.0,11.5217,11.5979,11.5217,11.5903,513000.0
2012-11-23 09:30:00,15.22,15.3,15.18,15.2,109000.0,11.5903,11.6512,11.5598,11.575,109000.0
2012-11-23 10:00:00,15.2,15.29,15.2,15.24,73000.0,11.575,11.6436,11.575,11.6055,73000.0
2012-11-23 10:30:00,15.24,15.32,15.24,15.31,102000.0,11.6055,11.6664,11.6055,11.6588,102000.0
2012-11-23 11:00:00,15.32,15.34,15.31,15.34,66200.0,11.6664,11.6817,11.6588,11.6817,66200.0
2012-11-23 11:30:00,15.34,15.34,15.29,15.31,83000.0,11.6817,11.6817,11.6436,11.6588,83000.0
2012-11-23 12:00:00,15.31,15.32,15.26,15.27,159200.0,11.6588,11.6664,11.6207,11.6283,159200.0
2012-11-23 12:30:00,15.27,15.32,15.26,15.32,196600.0,11.6283,11.6664,11.6207,11.6664,196600.0
2012-11-26 09:30:00,15.22,15.29,15.18,15.21,127800.0,11.5903,11.6436,11.5598,11.5827,127800.0
2012-11-26 10:00:00,15.21,15.31,15.2,15.31,80200.0,11.5827,11.6588,11.575,11.6588,80200.0
2012-11-26 10:30:00,15.3,15.31,15.22,15.24,101000.0,11.6512,11.6588,11.5903,11.6055,101000.0
2012-11-26 11:00:00,15.24,15.24,15.2,15.22,68600.0,11.6055,11.6055,11.575,11.5903,68600.0
2012-11-26 11:30:00,15.22,15.22,15.18,15.2,124400.0,11.5903,11.5903,11.5598,11.575,124400.0
2012-11-26 12:00:00,15.2,15.2,15.15,15.15,91400.0,11.575,11.575,11.537,11.537,91400.0
2012-11-26 12:30:00,15.15,15.18,15.13,15.18,142200.0,11.537,11.5598,11.5217,11.5598,142200.0
2012-11-26 13:00:00,15.17,15.18,15.15,15.15,101000.0,11.5522,11.5598,11.537,11.537,101000.0
2012-11-26 13:30:00,15.15,15.15,15.13,15.13,81400.0,11.537,11.537,11.5217,11.5217,81400.0
2012-11-26 14:00:00,15.13,15.14,15.12,15.13,72000.0,11.5217,11.5293,11.5141,11.5217,72000.0
2012-11-26 14:30:00,15.13,15.17,15.13,15.14,96600.0,11.5217,11.5522,11.5217,11.5293,96600.0
2012-11-26 15:00:00,15.14,15.19,15.14,15.19,107600.0,11.5293,11.5674,11.5293,11.5674,107600.0
2012-11-26 15:30:00,15.19,15.27,15.15,15.26,447200.0,11.5674,11.6283,11.537,11.6207,447200.0
2012-11-27 09:30:00,15.28,15.38,15.23,15.3,110000.0,11.636,11.7121,11.5979,11.6512,110000.0
2012-11-27 10:00:00,15.29,15.37,15.29,15.35,121800.0,11.6436,11.7045,11.6436,11.6893,121800.0
2012-11-27 10:30:00,15.34,15.35,15.31,15.31,99400.0,11.6817,11.6893,11.6588,11.6588,99400.0
2012-11-27 11:00:00,15.31,15.34,15.3,15.31,150400.0,11.6588,11.6817,11.6512,11.6588,150400.0
2012-11-27 11:30:00,15.32,15.35,15.3,15.34,59800.0,11.6664,11.6893,11.6512,11.6817,59800.0
2012-11-27 12:00:00,15.34,15.36,15.33,15.34,35000.0,11.6817,11.6969,11.674,11.6817,35000.0
2012-11-27 12:30:00,15.34,15.34,15.3,15.31,68200.0,11.6817,11.6817,11.6512,11.6588,68200.0
2012-11-27 13:00:00,15.31,15.31,15.27,15.28,52000.0,11.6588,11.6588,11.6283,11.636,52000.0
2012-11-27 13:30:00,15.28,15.31,15.27,15.31,51400.0,11.636,11.6588,11.6283,11.6588,51400.0
2012-11-27 14:00:00,15.31,15.33,15.26,15.27,76400.0,11.6588,11.674,11.6207,11.6283,76400.0
2012-11-27 14:30:00,15.28,15.3,15.25,15.29,76200.0,11.636,11.6512,11.6131,11.6436,76200.0
2012-11-27 15:00:00,15.29,15.3,15.24,15.26,100000.0,11.6436,11.6512,11.6055,11.6207,100000.0
2012-11-27 15:30:00,15.26,15.3,15.24,15.27,264400.0,11.6207,11.6512,11.6055,11.6283,264400.0
2012-11-28 09:30:00,15.28,15.3,15.22,15.23,75800.0,11.636,11.6512,11.5903,11.5979,75800.0
2012-11-28 10:00:00,15.22,15.22,15.19,15.2,106600.0,11.5903,11.5903,11.5674,11.575,106600.0
2012-11-28 10:30:00,15.21,15.25,15.17,15.2,230600.0,11.5827,11.6131,11.5522,11.575,230600.0
2012-11-28 11:00:00,15.21,15.27,15.2,15.27,91200.0,11.5827,11.6283,11.575,11.6283,91200.0
2012-11-28 11:30:00,15.27,15.27,15.24,15.26,69000.0,11.6283,11.6283,11.6055,11.6207,69000.0
2012-11-28 12:00:00,15.26,15.29,15.22,15.27,96000.0,11.6207,11.6436,11.5903,11.6283,96000.0
2012-11-28 12:30:00,15.27,15.31,15.27,15.3,54400.0,11.6283,11.6588,11.6283,11.6512,54400.0
2012-11-28 13:00:00,15.3,15.3,15.28,15.29,48200.0,11.6512,11.6512,11.636,11.6436,48200.0
2012-11-28 13:30:00,15.29,15.31,15.28,15.3,107400.0,11.6436,11.6588,11.636,11.6512,107400.0
2012-11-28 14:00:00,15.3,15.31,15.28,15.31,89600.0,11.6512,11.6588,11.636,11.6588,89600.0
2012-11-28 14:30:00,15.31,15.32,15.3,15.31,58000.0,11.6588,11.6664,11.6512,11.6588,58000.0
2012-11-28 15:00:00,15.31,15.33,15.29,15.32,107800.0,11.6588,11.674,11.6436,11.6664,107800.0
2012-11-28 15:30:00,15.32,15.37,15.31,15.36,246800.0,11.6664,11.7045,11.6588,11.6969,246800.0
2012-11-29 09:30:00,15.38,15.42,15.34,15.38,66600.0,11.7121,11.7426,11.6817,11.7121,66600.0
2012-11-29 10:00:00,15.38,15.42,15.35,15.36,66400.0,11.7121,11.7426,11.6893,11.6969,66400.0
2012-11-29 10:30:00,15.36,15.4,15.34,15.38,81000.0,11.6969,11.7273,11.6817,11.7121,81000.0
2012-11-29 11:00:00,15.38,15.4,15.37,15.38,50400.0,11.7121,11.7273,11.7045,11.7121,50400.0
2012-11-29 11:30:00,15.37,15.38,15.27,15.33,168000.0,11.7045,11.7121,11.6283,11.674,168000.0
2012-11-29 12:00:00,15.33,15.38,15.32,15.38,52000.0,11.674,11.7121,11.6664,11.7121,52000.0
2012-11-29 12:30:00,15.38,15.38,15.36,15.37,36200.0,11.7121,11.7121,11.6969,11.7045,36200.0
2012-11-29 13:00:00,15.37,15.38,15.36,15.38,51200.0,11.7045,11.7121,11.6969,11.7121,51200.0
2012-11-29 13:30:00,15.38,15.43,15.38,15.42,89800.0,11.7121,11.7502,11.7121,11.7426,89800.0
2012-11-29 14:00:00,15.42,15.42,15.4,15.4,59600.0,11.7426,11.7426,11.7273,11.7273,59600.0
2012-11-29 14:30:00,15.4,15.4,15.38,15.38,118400.0,11.7273,11.7273,11.7121,11.7121,118400.0
2012-11-29 15:00:00,15.39,15.4,15.37,15.38,91400.0,11.7197,11.7273,11.7045,11.7121,91400.0
2012-11-29 15:30:00,15.38,15.43,15.37,15.42,160200.0,11.7121,11.7502,11.7045,11.7426,160200.0
2012-11-30 09:30:00,15.44,15.49,15.38,15.43,84000.0,11.7578,11.7959,11.7121,11.7502,84000.0
2012-11-30 10:00:00,15.43,15.47,15.43,15.44,53800.0,11.7502,11.7806,11.7502,11.7578,53800.0
2012-11-30 10:30:00,15.45,15.45,15.41,15.45,36200.0,11.7654,11.7654,11.735,11.7654,36200.0
2012-11-30 11:00:00,15.45,15.49,15.44,15.49,114400.0,11.7654,11.7959,11.7578,11.7959,114400.0
2012-11-30 11:30:00,15.48,15.49,15.46,15.47,35400.0,11.7883,11.7959,11.773,11.7806,35400.0
2012-11-30 12:00:00,15.47,15.49,15.47,15.49,44200.0,11.7806,11.7959,11.7806,11.7959,44200.0
2012-11-30 12:30:00,15.49,15.49,15.47,15.49,63800.0,11.7959,11.7959,11.7806,11.7959,63800.0
2012-11-30 13:00:00,15.48,15.53,15.48,15.52,93800.0,11.7883,11.8263,11.7883,11.8187,93800.0
2012-11-30 13:30:00,15.52,15.53,15.49,15.5,51200.0,11.8187,11.8263,11.7959,11.8035,51200.0
2012-11-30 14:00:00,15.5,15.51,15.44,15.46,198000.0,11.8035,11.8111,11.7578,11.773,198000.0
2012-11-30 14:30:00,15.47,15.47,15.44,15.45,105600.0,11.7806,11.7806,11.7578,11.7654,105600.0
2012-11-30 15:00:00,15.45,15.49,15.42,15.49,116400.0,11.7654,11.7959,11.7426,11.7959,116400.0
2012-11-30 15:30:00,15.49,15.56,15.49,15.51,652400.0,11.7959,11.8492,11.7959,11.8111,652400.0
2012-12-03 09:30:00,15.55,15.59,15.51,15.52,106800.0,11.8416,11.872,11.8111,11.8187,106800.0
2012-12-03 10:00:00,15.52,15.58,15.46,15.55,67000.0,11.8187,11.8644,11.773,11.8416,67000.0
2012-12-03 10:30:00,15.55,15.55,15.5,15.5,67600.0,11.8416,11.8416,11.8035,11.8035,67600.0
2012-12-03 11:00:00,15.51,15.53,15.48,15.51,69600.0,11.8111,11.8263,11.7883,11.8111,69600.0
2012-12-03 11:30:00,15.51,15.56,15.51,15.56,60000.0,11.8111,11.8492,11.8111,11.8492,60000.0
2012-12-03 12:00:00,15.56,15.56,15.53,15.53,51800.0,11.8492,11.8492,11.8263,11.8263,51800.0
2012-12-03 12:30:00,15.53,15.54,15.5,15.52,50000.0,11.8263,11.834,11.8035,11.8187,50000.0
2012-12-03 13:00:00,15.52,15.56,15.51,15.52,76200.0,11.8187,11.8492,11.8111,11.8187,76200.0
2012-12-03 13:30:00,15.52,15.52,15.48,15.51,85200.0,11.8187,11.8187,11.7883,11.8111,85200.0
2012-12-03 14:00:00,15.51,15.52,15.49,15.52,87200.0,11.8111,11.8187,11.7959,11.8187,87200.0
2012-12-03 14:30:00,15.52,15.56,15.52,15.56,101000.0,11.8187,11.8492,11.8187,11.8492,101000.0
2012-12-03 15:00:00,15.56,15.58,15.47,15.52,209800.0,11.8492,11.8644,11.7806,11.8187,209800.0
2012-12-03 15:30:00,15.52,15.55,15.5,15.51,299800.0,11.8187,11.8416,11.8035,11.8111,299800.0
2012-12-04 09:30:00,15.51,15.54,15.49,15.51,97600.0,11.8111,11.834,11.7959,11.8111,97600.0
2012-12-04 10:00:00,15.51,15.51,15.47,15.47,115400.0,11.8111,11.8111,11.7806,11.7806,115400.0
2012-12-04 10:30:00,15.47,15.52,15.47,15.52,71200.0,11.7806,11.8187,11.7806,11.8187,71200.0
2012-12-04 11:00:00,15.51,15.51,15.45,15.45,71600.0,11.8111,11.8111,11.7654,11.7654,71600.0
2012-12-04 11:30:00,15.45,15.49,15.45,15.48,70800.0,11.7654,11.7959,11.7654,11.7883,70800.0
2012-12-04 12:00:00,15.47,15.49,15.44,15.47,76400.0,11.7806,11.7959,11.7578,11.7806,76400.0
2012-12-04 12:30:00,15.47,15.47,15.44,15.47,66200.0,11.7806,11.7806,11.7578,11.7806,66200.0
2012-12-04 13:00:00,15.46,15.51,15.45,15.5,75800.0,11.773,11.8111,11.7654,11.8035,75800.0
2012-12-04 13:30:00,15.5,15.51,15.48,15.49,94000.0,11.8035,11.8111,11.7883,11.7959,94000.0
2012-12-04 14:00:00,15.49,15.51,15.47,15.47,81000.0,11.7959,11.8111,11.7806,11.7806,81000.0
2012-12-04 14:30:00,15.48,15.5,15.47,15.49,90000.0,11.7883,11.8035,11.7806,11.7959,90000.0
2012-12-04 15:00:00,15.49,15.52,15.49,15.52,147000.0,11.7959,11.8187,11.7959,11.8187,147000.0
2012-12-04 15:30:00,15.52,15.52,15.48,15.49,327600.0,11.8187,11.8187,11.7883,11.7959,327600.0
2012-12-05 09:30:00,15.49,15.61,15.49,15.58,110400.0,11.7959,11.8873,11.7959,11.8644,110400.0
2012-12-05 10:00:00,15.58,15.61,15.53,15.56,90800.0,11.8644,11.8873,11.8263,11.8492,90800.0
2012-12-05 10:30:00,15.56,15.6,15.53,15.56,96400.0,11.8492,11.8796,11.8263,11.8492,96400.0
2012-12-05 11:00:00,15.55,15.55,15.52,15.53,67600.0,11.8416,11.8416,11.8187,11.8263,67600.0
2012-12-05 11:30:00,15.54,15.59,15.54,15.58,76000.0,11.834,11.872,11.834,11.8644,76000.0
2012-12-05 12:00:00,15.58,15.61,15.55,15.55,69000.0,11.8644,11.8873,11.8416,11.8416,69000.0
2012-12-05 12:30:00,15.56,15.6,15.53,15.54,122000.0,11.8492,11.8796,11.8263,11.834,122000.0
2012-12-05 13:00:00,15.53,15.56,15.52,15.52,89200.0,11.8263,11.8492,11.8187,11.8187,89200.0
2012-12-05 13:30:00,15.52,15.54,15.5,15.51,79600.0,11.8187,11.834,11.8035,11.8111,79600.0
2012-12-05 14:00:00,15.51,15.54,15.51,15.52,69600.0,11.8111,11.834,11.8111,11.8187,69600.0
2012-12-05 14:30:00,15.52,15.54,15.51,15.52,91000.0,11.8187,11.834,11.8111,11.8187,91000.0
2012-12-05 15:00:00,15.52,15.55,15.52,15.55,112800.0,11.8187,11.8416,11.8187,11.8416,112800.0
2012-12-05 15:30:00,15.55,15.56,15.5,15.52,354200.0,11.8416,11.8492,11.8035,11.8187,354200.0
2012-12-06 09:30:00,15.53,15.61,15.46,15.56,121200.0,11.8263,11.8873,11.773,11.8492,121200.0
2012-12-06 10:00:00,15.56,15.59,15.55,15.56,149000.0,11.8492,11.872,11.8416,11.8492,149000.0
2012-12-06 10:30:00,15.57,15.57,15.52,15.54,111200.0,11.8568,11.8568,11.8187,11.834,111200.0
2012-12-06 11:00:00,15.54,15.54,15.52,15.52,60000.0,11.834,11.834,11.8187,11.8187,60000.0
2012-12-06 11:30:00,15.52,15.53,15.5,15.52,109800.0,11.8187,11.8263,11.8035,11.8187,109800.0
2012-12-06 12:00:00,15.52,15.55,15.49,15.53,63800.0,11.8187,11.8416,11.7959,11.8263,63800.0
2012-12-06 12:30:00,15.53,15.54,15.49,15.49,34600.0,11.8263,11.834,11.7959,11.7959,34600.0
2012-12-06 13:00:00,15.49,15.51,15.46,15.47,69200.0,11.7959,11.8111,11.773,11.7806,69200.0
2012-12-06 13:30:00,15.47,15.47,15.44,15.45,77400.0,11.7806,11.7806,11.7578,11.7654,77400.0
2012-12-06 14:00:00,15.46,15.46,15.44,15.44,86000.0,11.773,11.773,11.7578,11.7578,86000.0
2012-12-06 14:30:00,15.44,15.46,15.43,15.45,95000.0,11.7578,11.773,11.7502,11.7654,95000.0
2012-12-06 15:00:00,15.46,15.49,15.45,15.46,79600.0,11.773,11.7959,11.7654,11.773,79600.0
2012-12-06 15:30:00,15.46,15.51,15.46,15.51,208000.0,11.773,11.8111,11.773,11.8111,208000.0
2012-12-07 09:30:00,15.53,15.58,15.44,15.46,96600.0,11.8263,11.8644,11.7578,11.773,96600.0
2012-12-07 10:00:00,15.46,15.47,15.42,15.44,125600.0,11.773,11.7806,11.7426,11.7578,125600.0
2012-12-07 10:30:00,15.44,15.44,15.4,15.42,59600.0,11.7578,11.7578,11.7273,11.7426,59600.0
2012-12-07 11:00:00,15.42,15.44,15.4,15.43,64200.0,11.7426,11.7578,11.7273,11.7502,64200.0
2012-12-07 11:30:00,15.43,15.45,15.42,15.45,42000.0,11.7502,11.7654,11.7426,11.7654,42000.0
2012-12-07 12:00:00,15.45,15.47,15.44,15.46,53200.0,11.7654,11.7806,11.7578,11.773,53200.0
2012-12-07 12:30:00,15.47,15.47,15.43,15.45,51200.0,11.7806,11.7806,11.7502,11.7654,51200.0
2012-12-07 13:00:00,15.44,15.47,15.44,15.45,56200.0,11.7578,11.7806,11.7578,11.7654,56200.0
2012-12-07 13:30:00,15.45,15.45,15.43,15.44,102000.0,11.7654,11.7654,11.7502,11.7578,102000.0
2012-12-07 14:00:00,15.44,15.46,15.44,15.45,98200.0,11.7578,11.773,11.7578,11.7654,98200.0
2012-12-07 14:30:00,15.45,15.47,15.44,15.47,77600.0,11.7654,11.7806,11.7578,11.7806,77600.0
2012-12-07 15:00:00,15.47,15.49,15.47,15.49,81600.0,11.7806,11.7959,11.7806,11.7959,81600.0
2012-12-07 15:30:00,15.49,15.52,15.47,15.52,191000.0,11.7959,11.8187,11.7806,11.8187,191000.0
2012-12-10 09:30:00,15.49,15.55,15.44,15.51,90400.0,11.7959,11.8416,11.7578,11.8111,90400.0
2012-12-10 10:00:00,15.51,15.53,15.46,15.47,95200.0,11.8111,11.8263,11.773,11.7806,95200.0
2012-12-10 10:30:00,15.46,15.48,15.43,15.47,103200.0,11.773,11.7883,11.7502,11.7806,103200.0
2012-12-10 11:00:00,15.47,15.51,15.45,15.51,100600.0,11.7806,11.8111,11.7654,11.8111,100600.0
2012-12-10 11:30:00,15.52,15.53,15.49,15.51,86200.0,11.8187,11.8263,11.7959,11.8111,86200.0
2012-12-10 12:00:00,15.52,15.53,15.49,15.5,80200.0,11.8187,11.8263,11.7959,11.8035,80200.0
2012-12-10 12:30:00,15.5,15.53,15.49,15.52,43400.0,11.8035,11.8263,11.7959,11.8187,43400.0
2012-12-10 13:00:00,15.51,15.52,15.47,15.47,118800.0,11.8111,11.8187,11.7806,11.7806,118800.0
2012-12-10 13:30:00,15.47,15.47,15.42,15.42,113600.0,11.7806,11.7806,11.7426,11.7426,113600.0
2012-12-10 14:00:00,15.42,15.44,15.4,15.4,105600.0,11.7426,11.7578,11.7273,11.7273,105600.0
2012-12-10 14:30:00,15.4,15.4,15.38,15.4,165800.0,11.7273,11.7273,11.7121,11.7273,165800.0
2012-12-10 15:00:00,15.4,15.42,15.38,15.4,250400.0,11.7273,11.7426,11.7121,11.7273,250400.0
2012-12-10 15:30:00,15.4,15.44,15.38,15.42,303800.0,11.7273,11.7578,11.7121,11.7426,303800.0
2012-12-11 09:30:00,15.49,15.57,15.46,15.54,119200.0,11.7959,11.8568,11.773,11.834,119200.0
2012-12-11 10:00:00,15.54,15.55,15.51,15.55,116000.0,11.834,11.8416,11.8111,11.8416,116000.0
2012-12-11 10:30:00,15.55,15.56,15.54,15.55,72800.0,11.8416,11.8492,11.834,11.8416,72800.0
2012-12-11 11:00:00,15.55,15.56,15.54,15.55,119000.0,11.8416,11.8492,11.834,11.8416,119000.0
2012-12-11 11:30:00,15.55,15.56,15.54,15.56,81200.0,11.8416,11.8492,11.834,11.8492,81200.0
2012-12-11 12:00:00,15.55,15.56,15.53,15.56,66200.0,11.8416,11.8492,11.8263,11.8492,66200.0
2012-12-11 12:30:00,15.56,15.57,15.55,15.56,50400.0,11.8492,11.8568,11.8416,11.8492,50400.0
2012-12-11 13:00:00,15.56,15.56,15.54,15.55,61000.0,11.8492,11.8492,11.834,11.8416,61000.0
2012-12-11 13:30:00,15.55,15.56,15.53,15.53,42200.0,11.8416,11.8492,11.8263,11.8263,42200.0
2012-12-11 14:00:00,15.53,15.55,15.52,15.53,72800.0,11.8263,11.8416,11.8187,11.8263,72800.0
2012-12-11 14:30:00,15.53,15.54,15.49,15.52,90600.0,11.8263,11.834,11.7959,11.8187,90600.0
2012-12-11 15:00:00,15.52,15.53,15.49,15.53,85600.0,11.8187,11.8263,11.7959,11.8263,85600.0
2012-12-11 15:30:00,15.53,15.53,15.47,15.53,320600.0,11.8263,11.8263,11.7806,11.8263,320600.0
2012-12-12 09:30:00,15.55,15.6,15.48,15.52,70200.0,11.8416,11.8796,11.7883,11.8187,70200.0
2012-12-12 10:00:00,15.52,15.56,15.49,15.55,56000.0,11.8187,11.8492,11.7959,11.8416,56000.0
2012-12-12 10:30:00,15.55,15.55,15.52,15.52,32800.0,11.8416,11.8416,11.8187,11.8187,32800.0
2012-12-12 11:00:00,15.53,15.55,15.52,15.54,36800.0,11.8263,11.8416,11.8187,11.834,36800.0
2012-12-12 11:30:00,15.54,15.56,15.54,15.54,47800.0,11.834,11.8492,11.834,11.834,47800.0
2012-12-12 12:00:00,15.55,15.56,15.53,15.56,61200.0,11.8416,11.8492,11.8263,11.8492,61200.0
2012-12-12 12:30:00,15.56,15.62,15.53,15.61,169800.0,11.8492,11.8949,11.8263,11.8873,169800.0
2012-12-12 13:00:00,15.61,15.65,15.61,15.63,145200.0,11.8873,11.9177,11.8873,11.9025,145200.0
2012-12-12 13:30:00,15.63,15.63,15.59,15.6,92200.0,11.9025,11.9025,11.872,11.8796,92200.0
2012-12-12 14:00:00,15.59,15.61,15.55,15.56,74800.0,11.872,11.8873,11.8416,11.8492,74800.0
2012-12-12 14:30:00,15.56,15.58,15.55,15.56,66200.0,11.8492,11.8644,11.8416,11.8492,66200.0
2012-12-12 15:00:00,15.56,15.56,15.52,15.53,101000.0,11.8492,11.8492,11.8187,11.8263,101000.0
2012-12-12 15:30:00,15.53,15.54,15.51,15.53,179400.0,11.8263,11.834,11.8111,11.8263,179400.0
2012-12-13 09:30:00,15.49,15.6,15.49,15.57,60800.0,11.7959,11.8796,11.7959,11.8568,60800.0
2012-12-13 10:00:00,15.57,15.59,15.56,15.56,42400.0,11.8568,11.872,11.8492,11.8492,42400.0
2012-12-13 10:30:00,15.56,15.6,15.56,15.59,54600.0,11.8492,11.8796,11.8492,11.872,54600.0
2012-12-13 11:00:00,15.58,15.59,15.55,15.57,41800.0,11.8644,11.872,11.8416,11.8568,41800.0
2012-12-13 11:30:00,15.56,15.59,15.56,15.58,31000.0,11.8492,11.872,11.8492,11.8644,31000.0
2012-12-13 12:00:00,15.58,15.59,15.54,15.55,51600.0,11.8644,11.872,11.834,11.8416,51600.0
2012-12-13 12:30:00,15.54,15.56,15.52,15.54,28200.0,11.834,11.8492,11.8187,11.834,28200.0
2012-12-13 13:00:00,15.54,15.55,15.5,15.54,61000.0,11.834,11.8416,11.8035,11.834,61000.0
2012-12-13 13:30:00,15.54,15.54,15.5,15.53,35600.0,11.834,11.834,11.8035,11.8263,35600.0
2012-12-13 14:00:00,15.53,15.53,15.47,15.48,106200.0,11.8263,11.8263,11.7806,11.7883,106200.0
2012-12-13 14:30:00,15.48,15.49,15.47,15.48,76000.0,11.7883,11.7959,11.7806,11.7883,76000.0
2012-12-13 15:00:00,15.48,15.51,15.47,15.51,135600.0,11.7883,11.8111,11.7806,11.8111,135600.0
2012-12-13 15:30:00,15.51,15.59,15.5,15.58,368200.0,11.8111,11.872,11.8035,11.8644,368200.0
2012-12-14 09:30:00,15.66,15.66,15.55,15.6,91800.0,11.9253,11.9253,11.8416,11.8796,91800.0
2012-12-14 10:00:00,15.6,15.62,15.59,15.59,54800.0,11.8796,11.8949,11.872,11.872,54800.0
2012-12-14 10:30:00,15.59,15.61,15.58,15.58,67800.0,11.872,11.8873,11.8644,11.8644,67800.0
2012-12-14 11:00:00,15.58,15.61,15.58,15.6,72200.0,11.8644,11.8873,11.8644,11.8796,72200.0
2012-12-14 11:30:00,15.6,15.61,15.59,15.59,44200.0,11.8796,11.8873,11.872,11.872,44200.0
2012-12-14 12:00:00,15.59,15.61,15.59,15.6,47800.0,11.872,11.8873,11.872,11.8796,47800.0
2012-12-14 12:30:00,15.6,15.61,15.6,15.6,47000.0,11.8796,11.8873,11.8796,11.8796,47000.0
2012-12-14 13:00:00,15.61,15.61,15.59,15.59,37600.0,11.8873,11.8873,11.872,11.872,37600.0
2012-12-14 13:30:00,15.6,15.6,15.57,15.57,41200.0,11.8796,11.8796,11.8568,11.8568,41200.0
2012-12-14 14:00:00,15.57,15.58,15.56,15.56,45200.0,11.8568,11.8644,11.8492,11.8492,45200.0
2012-12-14 14:30:00,15.56,15.56,15.54,15.55,53400.0,11.8492,11.8492,11.834,11.8416,53400.0
2012-12-14 15:00:00,15.55,15.57,15.55,15.56,64400.0,11.8416,11.8568,11.8416,11.8492,64400.0
2012-12-14 15:30:00,15.56,15.58,15.54,15.55,172000.0,11.8492,11.8644,11.834,11.8416,172000.0
2012-12-17 09:30:00,15.57,15.65,15.55,15.65,107000.0,11.8568,11.9177,11.8416,11.9177,107000.0
2012-12-17 10:00:00,15.65,15.65,15.63,15.65,77200.0,11.9177,11.9177,11.9025,11.9177,77200.0
2012-12-17 10:30:00,15.64,15.65,15.62,15.62,97200.0,11.9101,11.9177,11.8949,11.8949,97200.0
2012-12-17 11:00:00,15.62,15.67,15.62,15.65,68600.0,11.8949,11.933,11.8949,11.9177,68600.0
2012-12-17 11:30:00,15.65,15.67,15.63,15.63,58400.0,11.9177,11.933,11.9025,11.9025,58400.0
2012-12-17 12:00:00,15.63,15.65,15.63,15.64,58800.0,11.9025,11.9177,11.9025,11.9101,58800.0
2012-12-17 12:30:00,15.65,15.66,15.64,15.65,37200.0,11.9177,11.9253,11.9101,11.9177,37200.0
2012-12-17 13:00:00,15.65,15.67,15.65,15.66,64800.0,11.9177,11.933,11.9177,11.9253,64800.0
2012-12-17 13:30:00,15.66,15.66,15.64,15.65,111400.0,11.9253,11.9253,11.9101,11.9177,111400.0
2012-12-17 14:00:00,15.65,15.66,15.63,15.63,113400.0,11.9177,11.9253,11.9025,11.9025,113400.0
2012-12-17 14:30:00,15.63,15.64,15.63,15.63,131000.0,11.9025,11.9101,11.9025,11.9025,131000.0
2012-12-17 15:00:00,15.63,15.65,15.63,15.63,183000.0,11.9025,11.9177,11.9025,11.9025,183000.0
2012-12-17 15:30:00,15.63,15.7,15.63,15.69,400600.0,11.9025,11.9558,11.9025,11.9482,400600.0
2012-12-18 09:30:00,15.74,15.74,15.63,15.64,158000.0,11.9863,11.9863,11.9025,11.9101,158000.0
2012-12-18 10:00:00,15.64,15.66,15.6,15.64,78400.0,11.9101,11.9253,11.8796,11.9101,78400.0
2012-12-18 10:30:00,15.64,15.7,15.63,15.68,92000.0,11.9101,11.9558,11.9025,11.9406,92000.0
2012-12-18 11:00:00,15.68,15.71,15.67,15.71,125400.0,11.9406,11.9634,11.933,11.9634,125400.0
2012-12-18 11:30:00,15.71,15.71,15.67,15.68,41800.0,11.9634,11.9634,11.933,11.9406,41800.0
2012-12-18 12:00:00,15.67,15.68,15.64,15.65,46000.0,11.933,11.9406,11.9101,11.9177,46000.0
2012-12-18 12:30:00,15.65,15.74,15.64,15.74,99400.0,11.9177,11.9863,11.9101,11.9863,99400.0
2012-12-18 13:00:00,15.74,15.8,15.73,15.78,226000.0,11.9863,12.0319,11.9786,12.0167,226000.0
2012-12-18 13:30:00,15.78,15.8,15.76,15.78,95000.0,12.0167,12.0319,12.0015,12.0167,95000.0
2012-12-18 14:00:00,15.78,15.81,15.74,15.74,181600.0,12.0167,12.0396,11.9863,11.9863,181600.0
2012-12-18 14:30:00,15.74,15.75,15.72,15.72,99800.0,11.9863,11.9939,11.971,11.971,99800.0
2012-12-18 15:00:00,15.72,15.75,15.72,15.73,129000.0,11.971,11.9939,11.971,11.9786,129000.0
2012-12-18 15:30:00,15.73,15.79,15.72,15.77,344400.0,11.9786,12.0243,11.971,12.0091,344400.0
2012-12-19 09:30:00,15.79,15.81,15.69,15.72,126400.0,12.0243,12.0396,11.9482,11.971,126400.0
2012-12-19 10:00:00,15.71,15.73,15.71,15.73,52800.0,11.9634,11.9786,11.9634,11.9786,52800.0
2012-12-19 10:30:00,15.72,15.73,15.7,15.72,47600.0,11.971,11.9786,11.9558,11.971,47600.0
2012-12-19 11:00:00,15.72,15.73,15.7,15.7,41200.0,11.971,11.9786,11.9558,11.9558,41200.0
2012-12-19 11:30:00,15.7,15.74,15.7,15.74,66400.0,11.9558,11.9863,11.9558,11.9863,66400.0
2012-12-19 12:00:00,15.73,15.76,15.72,15.73,126800.0,11.9786,12.0015,11.971,11.9786,126800.0
2012-12-19 12:30:00,15.72,15.74,15.72,15.74,35800.0,11.971,11.9863,11.971,11.9863,35800.0
2012-12-19 13:00:00,15.74,15.74,15.72,15.73,40200.0,11.9863,11.9863,11.971,11.9786,40200.0
2012-12-19 13:30:00,15.73,15.73,15.69,15.7,50800.0,11.9786,11.9786,11.9482,11.9558,50800.0
2012-12-19 14:00:00,15.7,15.72,15.68,15.69,62600.0,11.9558,11.971,11.9406,11.9482,62600.0
2012-12-19 14:30:00,15.69,15.7,15.67,15.69,78600.0,11.9482,11.9558,11.933,11.9482,78600.0
2012-12-19 15:00:00,15.68,15.72,15.67,15.72,104600.0,11.9406,11.971,11.933,11.971,104600.0
2012-12-19 15:30:00,15.72,15.74,15.67,15.68,343400.0,11.971,11.9863,11.933,11.9406,343400.0
2012-12-20 09:30:00,15.62,15.78,15.56,15.56,263800.0,11.8949,12.0167,11.8492,11.8492,263800.0
2012-12-20 10:00:00,15.56,15.61,15.5,15.61,249200.0,11.8492,11.8873,11.8035,11.8873,249200.0
2012-12-20 10:30:00,15.6,15.67,15.59,15.65,93400.0,11.8796,11.933,11.872,11.9177,93400.0
2012-12-20 11:00:00,15.65,15.68,15.65,15.66,100800.0,11.9177,11.9406,11.9177,11.9253,100800.0
2012-12-20 11:30:00,15.65,15.67,15.63,15.65,76800.0,11.9177,11.933,11.9025,11.9177,76800.0
2012-12-20 12:00:00,15.66,15.67,15.63,15.65,51000.0,11.9253,11.933,11.9025,11.9177,51000.0
2012-12-20 12:30:00,15.65,15.65,15.63,15.65,40600.0,11.9177,11.9177,11.9025,11.9177,40600.0
2012-12-20 13:00:00,15.65,15.65,15.61,15.62,45000.0,11.9177,11.9177,11.8873,11.8949,45000.0
2012-12-20 13:30:00,15.63,15.65,15.62,15.65,48600.0,11.9025,11.9177,11.8949,11.9177,48600.0
2012-12-20 14:00:00,15.64,15.65,15.62,15.63,84600.0,11.9101,11.9177,11.8949,11.9025,84600.0
2012-12-20 14:30:00,15.63,15.64,15.62,15.63,98400.0,11.9025,11.9101,11.8949,11.9025,98400.0
2012-12-20 15:00:00,15.63,15.63,15.61,15.61,90400.0,11.9025,11.9025,11.8873,11.8873,90400.0
2012-12-20 15:30:00,15.61,15.68,15.61,15.67,379800.0,11.8873,11.9406,11.8873,11.933,379800.0
2012-12-21 09:30:00,15.62,15.65,15.52,15.54,556800.0,11.8949,11.9177,11.8187,11.834,556800.0
2012-12-21 10:00:00,15.54,15.62,15.52,15.62,94200.0,11.834,11.8949,11.8187,11.8949,94200.0
2012-12-21 10:30:00,15.62,15.62,15.56,15.57,57200.0,11.8949,11.8949,11.8492,11.8568,57200.0
2012-12-21 11:00:00,15.57,15.57,15.45,15.48,215800.0,11.8568,11.8568,11.7654,11.7883,215800.0
2012-12-21 11:30:00,15.48,15.48,15.42,15.45,98800.0,11.7883,11.7883,11.7426,11.7654,98800.0
2012-12-21 12:00:00,15.45,15.47,15.43,15.47,56600.0,11.7654,11.7806,11.7502,11.7806,56600.0
2012-12-21 12:30:00,15.47,15.49,15.46,15.49,98400.0,11.7806,11.7959,11.773,11.7959,98400.0
2012-12-21 13:00:00,15.49,15.52,15.49,15.51,57800.0,11.7959,11.8187,11.7959,11.8111,57800.0
2012-12-21 13:30:00,15.51,15.54,15.49,15.53,72200.0,11.8111,11.834,11.7959,11.8263,72200.0
2012-12-21 14:00:00,15.54,15.55,15.5,15.52,54200.0,11.834,11.8416,11.8035,11.8187,54200.0
2012-12-21 14:30:00,15.52,15.54,15.5,15.53,61200.0,11.8187,11.834,11.8035,11.8263,61200.0
2012-12-21 15:00:00,15.53,15.56,15.53,15.56,47000.0,11.8263,11.8492,11.8263,11.8492,47000.0
2012-12-21 15:30:00,15.56,15.58,15.49,15.5,322400.0,11.8492,11.8644,11.7959,11.8035,322400.0
2012-12-24 09:30:00,15.43,15.56,15.43,15.47,89200.0,11.7502,11.8492,11.7502,11.7806,89200.0
2012-12-24 10:00:00,15.47,15.53,15.47,15.51,69600.0,11.7806,11.8263,11.7806,11.8111,69600.0
2012-12-24 10:30:00,15.52,15.53,15.51,15.51,50400.0,11.8187,11.8263,11.8111,11.8111,50400.0
2012-12-24 11:00:00,15.51,15.52,15.45,15.45,109400.0,11.8111,11.8187,11.7654,11.7654,109400.0
2012-12-24 11:30:00,15.45,15.47,15.45,15.47,33000.0,11.7654,11.7806,11.7654,11.7806,33000.0
2012-12-24 12:00:00,15.47,15.48,15.47,15.47,43800.0,11.7806,11.7883,11.7806,11.7806,43800.0
2012-12-24 12:30:00,15.47,15.54,15.47,15.52,107200.0,11.7806,11.834,11.7806,11.8187,107200.0
2012-12-26 09:30:00,15.53,15.56,15.38,15.38,76000.0,11.8263,11.8492,11.7121,11.7121,76000.0
2012-12-26 10:00:00,15.38,15.44,15.38,15.43,59600.0,11.7121,11.7578,11.7121,11.7502,59600.0
2012-12-26 10:30:00,15.44,15.47,15.44,15.46,38000.0,11.7578,11.7806,11.7578,11.773,38000.0
2012-12-26 11:00:00,15.45,15.45,15.39,15.39,44800.0,11.7654,11.7654,11.7197,11.7197,44800.0
2012-12-26 11:30:00,15.4,15.4,15.32,15.32,63600.0,11.7273,11.7273,11.6664,11.6664,63600.0
2012-12-26 12:00:00,15.33,15.37,15.31,15.37,98400.0,11.674,11.7045,11.6588,11.7045,98400.0
2012-12-26 12:30:00,15.36,15.4,15.36,15.39,66200.0,11.6969,11.7273,11.6969,11.7197,66200.0
2012-12-26 13:00:00,15.39,15.4,15.38,15.39,31400.0,11.7197,11.7273,11.7121,11.7197,31400.0
2012-12-26 13:30:00,15.4,15.4,15.37,15.38,67600.0,11.7273,11.7273,11.7045,11.7121,67600.0
2012-12-26 14:00:00,15.38,15.39,15.37,15.37,55600.0,11.7121,11.7197,11.7045,11.7045,55600.0
2012-12-26 14:30:00,15.37,15.38,15.29,15.33,232400.0,11.7045,11.7121,11.6436,11.674,232400.0
2012-12-26 15:00:00,15.33,15.39,15.33,15.38,118200.0,11.674,11.7197,11.674,11.7121,118200.0
2012-12-26 15:30:00,15.38,15.4,15.35,15.35,333400.0,11.7121,11.7273,11.6893,11.6893,333400.0
2012-12-27 09:30:00,15.35,15.42,15.31,15.39,106600.0,11.6893,11.7426,11.6588,11.7197,106600.0
2012-12-27 10:00:00,15.39,15.41,15.35,15.38,161400.0,11.7197,11.735,11.6893,11.7121,161400.0
2012-12-27 10:30:00,15.39,15.4,15.38,15.38,109200.0,11.7197,11.7273,11.7121,11.7121,109200.0
2012-12-27 11:00:00,15.38,15.4,15.37,15.38,76800.0,11.7121,11.7273,11.7045,11.7121,76800.0
2012-12-27 11:30:00,15.38,15.39,15.37,15.37,52000.0,11.7121,11.7197,11.7045,11.7045,52000.0
2012-12-27 12:00:00,15.38,15.38,15.34,15.35,77000.0,11.7121,11.7121,11.6817,11.6893,77000.0
2012-12-27 12:30:00,15.34,15.34,15.31,15.32,64200.0,11.6817,11.6817,11.6588,11.6664,64200.0
2012-12-27 13:00:00,15.32,15.36,15.32,15.35,44000.0,11.6664,11.6969,11.6664,11.6893,44000.0
2012-12-27 13:30:00,15.35,15.36,15.31,15.31,51200.0,11.6893,11.6969,11.6588,11.6588,51200.0
2012-12-27 14:00:00,15.32,15.34,15.31,15.31,38800.0,11.6664,11.6817,11.6588,11.6588,38800.0
2012-12-27 14:30:00,15.31,15.37,15.31,15.35,92800.0,11.6588,11.7045,11.6588,11.6893,92800.0
2012-12-27 15:00:00,15.35,15.39,15.34,15.38,72800.0,11.6893,11.7197,11.6817,11.7121,72800.0
2012-12-27 15:30:00,15.38,15.4,15.36,15.37,289400.0,11.7121,11.7273,11.6969,11.7045,289400.0
2012-12-28 09:30:00,15.32,15.35,15.26,15.35,86000.0,11.6664,11.6893,11.6207,11.6893,86000.0
2012-12-28 10:00:00,15.34,15.37,15.33,15.35,94800.0,11.6817,11.7045,11.674,11.6893,94800.0
2012-12-28 10:30:00,15.35,15.41,15.35,15.38,69400.0,11.6893,11.735,11.6893,11.7121,69400.0
2012-12-28 11:00:00,15.38,15.39,15.37,15.37,39800.0,11.7121,11.7197,11.7045,11.7045,39800.0
2012-12-28 11:30:00,15.37,15.4,15.37,15.39,57200.0,11.7045,11.7273,11.7045,11.7197,57200.0
2012-12-28 12:00:00,15.4,15.44,15.4,15.43,74600.0,11.7273,11.7578,11.7273,11.7502,74600.0
2012-12-28 12:30:00,15.44,15.45,15.43,15.45,52200.0,11.7578,11.7654,11.7502,11.7654,52200.0
2012-12-28 13:00:00,15.45,15.45,15.4,15.4,97000.0,11.7654,11.7654,11.7273,11.7273,97000.0
2012-12-28 13:30:00,15.4,15.41,15.38,15.38,64400.0,11.7273,11.735,11.7121,11.7121,64400.0
2012-12-28 14:00:00,15.38,15.4,15.37,15.38,106200.0,11.7121,11.7273,11.7045,11.7121,106200.0
2012-12-28 14:30:00,15.38,15.4,15.38,15.38,91600.0,11.7121,11.7273,11.7121,11.7121,91600.0
2012-12-28 15:00:00,15.38,15.39,15.35,15.38,106800.0,11.7121,11.7197,11.6893,11.7121,106800.0
2012-12-28 15:30:00,15.38,15.38,15.31,15.34,386200.0,11.7121,11.7121,11.6588,11.6817,386200.0
2012-12-31 09:30:00,15.3,15.4,15.29,15.4,187800.0,11.6512,11.7273,11.6436,11.7273,187800.0
2012-12-31 10:00:00,15.4,15.4,15.36,15.36,133600.0,11.7273,11.7273,11.6969,11.6969,133600.0
2012-12-31 10:30:00,15.36,15.42,15.35,15.4,94800.0,11.6969,11.7426,11.6893,11.7273,94800.0
2012-12-31 11:00:00,15.41,15.46,15.4,15.45,94400.0,11.735,11.773,11.7273,11.7654,94400.0
2012-12-31 11:30:00,15.45,15.45,15.43,15.44,68800.0,11.7654,11.7654,11.7502,11.7578,68800.0
2012-12-31 12:00:00,15.44,15.45,15.44,15.45,44200.0,11.7578,11.7654,11.7578,11.7654,44200.0
2012-12-31 12:30:00,15.45,15.52,15.45,15.47,93600.0,11.7654,11.8187,11.7654,11.7806,93600.0
2012-12-31 13:00:00,15.47,15.49,15.43,15.49,94600.0,11.7806,11.7959,11.7502,11.7959,94600.0
2012-12-31 13:30:00,15.48,15.54,15.44,15.47,125000.0,11.7883,11.834,11.7578,11.7806,125000.0
2012-12-31 14:00:00,15.47,15.49,15.46,15.49,48600.0,11.7806,11.7959,11.773,11.7959,48600.0
2012-12-31 14:30:00,15.48,15.55,15.47,15.54,98400.0,11.7883,11.8416,11.7806,11.834,98400.0
2012-12-31 15:00:00,15.54,15.55,15.47,15.47,113600.0,11.834,11.8416,11.7806,11.7806,113600.0
2012-12-31 15:30:00,15.47,15.61,15.47,15.61,283000.0,11.7806,11.8873,11.7806,11.8873,283000.0
2013-01-02 09:30:00,15.76,15.88,15.73,15.88,133000.0,12.0015,12.0929,11.9786,12.0929,133000.0
2013-01-02 10:00:00,15.88,15.93,15.87,15.9,222600.0,12.0929,12.1309,12.0853,12.1081,222600.0
2013-01-02 10:30:00,15.9,15.93,15.89,15.9,113400.0,12.1081,12.1309,12.1005,12.1081,113400.0
2013-01-02 11:00:00,15.91,15.93,15.9,15.92,124000.0,12.1157,12.1309,12.1081,12.1233,124000.0
2013-01-02 11:30:00,15.91,15.92,15.85,15.87,234800.0,12.1157,12.1233,12.07,12.0853,234800.0
2013-01-02 12:00:00,15.86,15.88,15.84,15.86,142200.0,12.0776,12.0929,12.0624,12.0776,142200.0
2013-01-02 12:30:00,15.86,15.9,15.85,15.86,166400.0,12.0776,12.1081,12.07,12.0776,166400.0
2013-01-02 13:00:00,15.87,15.88,15.85,15.86,139000.0,12.0853,12.0929,12.07,12.0776,139000.0
2013-01-02 13:30:00,15.85,15.88,15.85,15.88,218200.0,12.07,12.0929,12.07,12.0929,218200.0
2013-01-02 14:00:00,15.88,15.94,15.87,15.94,236000.0,12.0929,12.1386,12.0853,12.1386,236000.0
2013-01-02 14:30:00,15.94,15.95,15.9,15.92,143400.0,12.1386,12.1462,12.1081,12.1233,143400.0
2013-01-02 15:00:00,15.91,15.94,15.91,15.93,152000.0,12.1157,12.1386,12.1157,12.1309,152000.0
2013-01-02 15:30:00,15.93,16.01,15.92,16.01,407600.0,12.1309,12.1919,12.1233,12.1919,407600.0
2013-01-03 09:30:00,16.13,16.91,16.13,16.63,1666000.0,12.2832,12.8772,12.2832,12.664,1666000.0
2013-01-03 10:00:00,16.63,16.81,16.63,16.8,487400.0,12.664,12.8011,12.664,12.7935,487400.0
2013-01-03 10:30:00,16.8,16.82,16.67,16.69,457800.0,12.7935,12.8087,12.6945,12.7097,457800.0
2013-01-03 11:00:00,16.69,16.72,16.61,16.63,282800.0,12.7097,12.7325,12.6488,12.664,282800.0
2013-01-03 11:30:00,16.63,16.66,16.62,16.65,185400.0,12.664,12.6869,12.6564,12.6792,185400.0
2013-01-03 12:00:00,16.65,16.68,16.59,16.61,263000.0,12.6792,12.7021,12.6335,12.6488,263000.0
2013-01-03 12:30:00,16.61,16.65,16.58,16.58,354800.0,12.6488,12.6792,12.6259,12.6259,354800.0
2013-01-03 13:00:00,16.58,16.59,16.57,16.58,115800.0,12.6259,12.6335,12.6183,12.6259,115800.0
2013-01-03 13:30:00,16.59,16.63,16.56,16.58,616400.0,12.6335,12.664,12.6107,12.6259,616400.0
2013-01-03 14:00:00,16.58,16.6,16.51,16.55,287400.0,12.6259,12.6412,12.5726,12.6031,287400.0
2013-01-03 14:30:00,16.56,16.58,16.53,16.54,175400.0,12.6107,12.6259,12.5879,12.5955,175400.0
2013-01-03 15:00:00,16.54,16.56,16.52,16.56,328400.0,12.5955,12.6107,12.5802,12.6107,328400.0
2013-01-03 15:30:00,16.55,16.64,16.54,16.6,771400.0,12.6031,12.6716,12.5955,12.6412,771400.0
2013-01-04 09:30:00,16.78,17.06,16.75,17.05,873800.0,12.7782,12.9915,12.7554,12.9838,873800.0
2013-01-04 10:00:00,17.05,17.13,17.0,17.01,537200.0,12.9838,13.0448,12.9458,12.9534,537200.0
2013-01-04 10:30:00,17.01,17.05,16.97,16.98,393800.0,12.9534,12.9838,12.9229,12.9305,393800.0
2013-01-04 11:00:00,16.98,17.0,16.95,16.98,251400.0,12.9305,12.9458,12.9077,12.9305,251400.0
2013-01-04 11:30:00,16.98,17.07,16.98,17.01,292600.0,12.9305,12.9991,12.9305,12.9534,292600.0
2013-01-04 12:00:00,17.0,17.03,16.99,17.03,191000.0,12.9458,12.9686,12.9382,12.9686,191000.0
2013-01-04 12:30:00,17.03,17.04,17.0,17.03,218000.0,12.9686,12.9762,12.9458,12.9686,218000.0
2013-01-04 13:00:00,17.03,17.07,17.03,17.07,160600.0,12.9686,12.9991,12.9686,12.9991,160600.0
2013-01-04 13:30:00,17.07,17.08,17.05,17.08,170200.0,12.9991,13.0067,12.9838,13.0067,170200.0
2013-01-04 14:00:00,17.08,17.11,17.08,17.11,154800.0,13.0067,13.0295,13.0067,13.0295,154800.0
2013-01-04 14:30:00,17.1,17.1,17.09,17.09,161000.0,13.0219,13.0219,13.0143,13.0143,161000.0
2013-01-04 15:00:00,17.1,17.14,17.09,17.14,264000.0,13.0219,13.0524,13.0143,13.0524,264000.0
2013-01-04 15:30:00,17.14,17.17,17.11,17.15,956400.0,13.0524,13.0752,13.0295,13.06,956400.0
2013-01-07 09:30:00,17.15,17.2,17.0,17.0,212600.0,13.06,13.0981,12.9458,12.9458,212600.0
2013-01-07 10:00:00,17.0,17.02,16.92,16.92,304800.0,12.9458,12.961,12.8848,12.8848,304800.0
2013-01-07 10:30:00,16.92,16.97,16.91,16.92,150600.0,12.8848,12.9229,12.8772,12.8848,150600.0
2013-01-07 11:00:00,16.92,16.95,16.92,16.93,94200.0,12.8848,12.9077,12.8848,12.8925,94200.0
2013-01-07 11:30:00,16.94,17.05,16.91,17.04,241400.0,12.9001,12.9838,12.8772,12.9762,241400.0
2013-01-07 12:00:00,17.04,17.04,16.95,16.97,248400.0,12.9762,12.9762,12.9077,12.9229,248400.0
2013-01-07 12:30:00,16.97,16.99,16.97,16.98,124800.0,12.9229,12.9382,12.9229,12.9305,124800.0
2013-01-07 13:00:00,16.98,17.05,16.98,17.05,122800.0,12.9305,12.9838,12.9305,12.9838,122800.0
2013-01-07 13:30:00,17.05,17.05,16.98,17.0,137800.0,12.9838,12.9838,12.9305,12.9458,137800.0
2013-01-07 14:00:00,17.0,17.0,16.98,16.99,95400.0,12.9458,12.9458,12.9305,12.9382,95400.0
2013-01-07 14:30:00,16.99,17.03,16.98,17.03,191600.0,12.9382,12.9686,12.9305,12.9686,191600.0
2013-01-07 15:00:00,17.03,17.13,17.02,17.11,193200.0,12.9686,13.0448,12.961,13.0295,193200.0
2013-01-07 15:30:00,17.11,17.13,17.06,17.08,440200.0,13.0295,13.0448,12.9915,13.0067,440200.0
2013-01-08 09:30:00,17.1,17.11,17.01,17.02,220000.0,13.0219,13.0295,12.9534,12.961,220000.0
2013-01-08 10:00:00,17.01,17.04,17.0,17.03,118000.0,12.9534,12.9762,12.9458,12.9686,118000.0
2013-01-08 10:30:00,17.02,17.03,16.98,17.0,115000.0,12.961,12.9686,12.9305,12.9458,115000.0
2013-01-08 11:00:00,17.0,17.04,17.0,17.03,118400.0,12.9458,12.9762,12.9458,12.9686,118400.0
2013-01-08 11:30:00,17.03,17.05,17.0,17.05,122600.0,12.9686,12.9838,12.9458,12.9838,122600.0
2013-01-08 12:00:00,17.04,17.05,17.03,17.04,56000.0,12.9762,12.9838,12.9686,12.9762,56000.0
2013-01-08 12:30:00,17.04,17.12,17.04,17.11,130200.0,12.9762,13.0371,12.9762,13.0295,130200.0
2013-01-08 13:00:00,17.11,17.13,17.08,17.13,80800.0,13.0295,13.0448,13.0067,13.0448,80800.0
2013-01-08 13:30:00,17.14,17.17,17.12,17.12,121800.0,13.0524,13.0752,13.0371,13.0371,121800.0
2013-01-08 14:00:00,17.13,17.15,17.11,17.13,190200.0,13.0448,13.06,13.0295,13.0448,190200.0
2013-01-08 14:30:00,17.13,17.14,17.09,17.11,116400.0,13.0448,13.0524,13.0143,13.0295,116400.0
2013-01-08 15:00:00,17.11,17.18,17.1,17.16,253000.0,13.0295,13.0828,13.0219,13.0676,253000.0
2013-01-08 15:30:00,17.16,17.17,17.09,17.16,390000.0,13.0676,13.0752,13.0143,13.0676,390000.0
2013-01-09 09:30:00,17.19,17.21,17.16,17.18,147000.0,13.0905,13.1057,13.0676,13.0828,147000.0
2013-01-09 10:00:00,17.18,17.26,17.18,17.25,183800.0,13.0828,13.1438,13.0828,13.1361,183800.0
2013-01-09 10:30:00,17.25,17.29,17.23,17.28,210400.0,13.1361,13.1666,13.1209,13.159,210400.0
2013-01-09 11:00:00,17.28,17.29,17.25,17.25,139000.0,13.159,13.1666,13.1361,13.1361,139000.0
2013-01-09 11:30:00,17.25,17.26,17.23,17.25,195000.0,13.1361,13.1438,13.1209,13.1361,195000.0
2013-01-09 12:00:00,17.25,17.25,17.21,17.25,102600.0,13.1361,13.1361,13.1057,13.1361,102600.0
2013-01-09 12:30:00,17.25,17.25,17.23,17.24,96800.0,13.1361,13.1361,13.1209,13.1285,96800.0
2013-01-09 13:00:00,17.24,17.25,17.23,17.24,126400.0,13.1285,13.1361,13.1209,13.1285,126400.0
2013-01-09 13:30:00,17.24,17.26,17.24,17.24,132000.0,13.1285,13.1438,13.1285,13.1285,132000.0
2013-01-09 14:00:00,17.24,17.25,17.24,17.25,128600.0,13.1285,13.1361,13.1285,13.1361,128600.0
2013-01-09 14:30:00,17.25,17.25,17.24,17.25,193200.0,13.1361,13.1361,13.1285,13.1361,193200.0
2013-01-09 15:00:00,17.24,17.25,17.24,17.25,127400.0,13.1285,13.1361,13.1285,13.1361,127400.0
2013-01-09 15:30:00,17.25,17.29,17.24,17.27,540200.0,13.1361,13.1666,13.1285,13.1514,540200.0
2013-01-10 09:30:00,17.3,17.3,17.22,17.23,145600.0,13.1742,13.1742,13.1133,13.1209,145600.0
2013-01-10 10:00:00,17.23,17.24,17.2,17.22,87000.0,13.1209,13.1285,13.0981,13.1133,87000.0
2013-01-10 10:30:00,17.22,17.24,17.18,17.18,130400.0,13.1133,13.1285,13.0828,13.0828,130400.0
2013-01-10 11:00:00,17.18,17.21,17.16,17.18,61400.0,13.0828,13.1057,13.0676,13.0828,61400.0
2013-01-10 11:30:00,17.18,17.25,17.17,17.25,72600.0,13.0828,13.1361,13.0752,13.1361,72600.0
2013-01-10 12:00:00,17.25,17.25,17.21,17.24,45400.0,13.1361,13.1361,13.1057,13.1285,45400.0
2013-01-10 12:30:00,17.23,17.25,17.23,17.25,61600.0,13.1209,13.1361,13.1209,13.1361,61600.0
2013-01-10 13:00:00,17.25,17.25,17.22,17.22,47000.0,13.1361,13.1361,13.1133,13.1133,47000.0
2013-01-10 13:30:00,17.22,17.24,17.21,17.24,63000.0,13.1133,13.1285,13.1057,13.1285,63000.0
2013-01-10 14:00:00,17.24,17.25,17.23,17.24,68000.0,13.1285,13.1361,13.1209,13.1285,68000.0
2013-01-10 14:30:00,17.24,17.25,17.23,17.24,108800.0,13.1285,13.1361,13.1209,13.1285,108800.0
2013-01-10 15:00:00,17.24,17.25,17.19,17.25,190600.0,13.1285,13.1361,13.0905,13.1361,190600.0
2013-01-10 15:30:00,17.24,17.28,17.24,17.25,436200.0,13.1285,13.159,13.1285,13.1361,436200.0
2013-01-11 09:30:00,17.34,17.34,17.2,17.23,119000.0,13.2047,13.2047,13.0981,13.1209,119000.0
2013-01-11 10:00:00,17.23,17.24,17.2,17.23,39400.0,13.1209,13.1285,13.0981,13.1209,39400.0
2013-01-11 10:30:00,17.23,17.23,17.18,17.19,81200.0,13.1209,13.1209,13.0828,13.0905,81200.0
2013-01-11 11:00:00,17.18,17.19,17.13,17.16,131400.0,13.0828,13.0905,13.0448,13.0676,131400.0
2013-01-11 11:30:00,17.16,17.22,17.15,17.21,58600.0,13.0676,13.1133,13.06,13.1057,58600.0
2013-01-11 12:00:00,17.21,17.22,17.21,17.21,33400.0,13.1057,13.1133,13.1057,13.1057,33400.0
2013-01-11 12:30:00,17.21,17.21,17.18,17.18,27400.0,13.1057,13.1057,13.0828,13.0828,27400.0
2013-01-11 13:00:00,17.19,17.2,17.18,17.2,22600.0,13.0905,13.0981,13.0828,13.0981,22600.0
2013-01-11 13:30:00,17.2,17.23,17.2,17.21,48400.0,13.0981,13.1209,13.0981,13.1057,48400.0
2013-01-11 14:00:00,17.21,17.25,17.21,17.25,94800.0,13.1057,13.1361,13.1057,13.1361,94800.0
2013-01-11 14:30:00,17.25,17.25,17.24,17.25,73200.0,13.1361,13.1361,13.1285,13.1361,73200.0
2013-01-11 15:00:00,17.25,17.25,17.24,17.24,99400.0,13.1361,13.1361,13.1285,13.1285,99400.0
2013-01-11 15:30:00,17.24,17.27,17.23,17.25,318400.0,13.1285,13.1514,13.1209,13.1361,318400.0
2013-01-14 09:30:00,17.25,17.29,17.19,17.22,149000.0,13.1361,13.1666,13.0905,13.1133,149000.0
2013-01-14 10:00:00,17.21,17.25,17.19,17.22,151800.0,13.1057,13.1361,13.0905,13.1133,151800.0
2013-01-14 10:30:00,17.22,17.23,17.16,17.16,148000.0,13.1133,13.1209,13.0676,13.0676,148000.0
2013-01-14 11:00:00,17.17,17.2,17.15,17.2,382800.0,13.0752,13.0981,13.06,13.0981,382800.0
2013-01-14 11:30:00,17.2,17.2,17.16,17.17,140800.0,13.0981,13.0981,13.0676,13.0752,140800.0
2013-01-14 12:00:00,17.17,17.17,17.13,17.13,116800.0,13.0752,13.0752,13.0448,13.0448,116800.0
2013-01-14 12:30:00,17.13,17.16,17.13,17.14,99000.0,13.0448,13.0676,13.0448,13.0524,99000.0
2013-01-14 13:00:00,17.14,17.16,17.13,17.15,130400.0,13.0524,13.0676,13.0448,13.06,130400.0
2013-01-14 13:30:00,17.15,17.15,17.11,17.12,160400.0,13.06,13.06,13.0295,13.0371,160400.0
2013-01-14 14:00:00,17.11,17.13,17.11,17.12,113200.0,13.0295,13.0448,13.0295,13.0371,113200.0
2013-01-14 14:30:00,17.12,17.19,17.11,17.18,143000.0,13.0371,13.0905,13.0295,13.0828,143000.0
2013-01-14 15:00:00,17.18,17.23,17.17,17.23,214800.0,13.0828,13.1209,13.0752,13.1209,214800.0
2013-01-14 15:30:00,17.23,17.23,17.17,17.18,390600.0,13.1209,13.1209,13.0752,13.0828,390600.0
2013-01-15 09:30:00,17.17,17.27,17.13,17.15,206400.0,13.0752,13.1514,13.0448,13.06,206400.0
2013-01-15 10:00:00,17.15,17.16,17.14,17.15,73200.0,13.06,13.0676,13.0524,13.06,73200.0
2013-01-15 10:30:00,17.15,17.16,17.14,17.14,98200.0,13.06,13.0676,13.0524,13.0524,98200.0
2013-01-15 11:00:00,17.14,17.15,17.13,17.14,80000.0,13.0524,13.06,13.0448,13.0524,80000.0
2013-01-15 11:30:00,17.14,17.16,17.13,17.15,85000.0,13.0524,13.0676,13.0448,13.06,85000.0
2013-01-15 12:00:00,17.15,17.16,17.13,17.13,96800.0,13.06,13.0676,13.0448,13.0448,96800.0
2013-01-15 12:30:00,17.13,17.15,17.11,17.13,69000.0,13.0448,13.06,13.0295,13.0448,69000.0
2013-01-15 13:00:00,17.13,17.18,17.13,17.18,140200.0,13.0448,13.0828,13.0448,13.0828,140200.0
2013-01-15 13:30:00,17.18,17.21,17.17,17.18,119000.0,13.0828,13.1057,13.0752,13.0828,119000.0
2013-01-15 14:00:00,17.18,17.18,17.14,17.15,165800.0,13.0828,13.0828,13.0524,13.06,165800.0
2013-01-15 14:30:00,17.15,17.16,17.13,17.14,118800.0,13.06,13.0676,13.0448,13.0524,118800.0
2013-01-15 15:00:00,17.14,17.2,17.14,17.19,131200.0,13.0524,13.0981,13.0524,13.0905,131200.0
2013-01-15 15:30:00,17.19,17.23,17.17,17.22,240800.0,13.0905,13.1209,13.0752,13.1133,240800.0
2013-01-16 09:30:00,17.2,17.22,17.17,17.19,105800.0,13.0981,13.1133,13.0752,13.0905,105800.0
2013-01-16 10:00:00,17.19,17.21,17.18,17.18,98800.0,13.0905,13.1057,13.0828,13.0828,98800.0
2013-01-16 10:30:00,17.18,17.18,17.16,17.16,61200.0,13.0828,13.0828,13.0676,13.0676,61200.0
2013-01-16 11:00:00,17.17,17.18,17.15,17.16,71400.0,13.0752,13.0828,13.06,13.0676,71400.0
2013-01-16 11:30:00,17.17,17.18,17.16,17.16,64200.0,13.0752,13.0828,13.0676,13.0676,64200.0
2013-01-16 12:00:00,17.16,17.17,17.14,17.17,55800.0,13.0676,13.0752,13.0524,13.0752,55800.0
2013-01-16 12:30:00,17.17,17.18,17.16,17.18,61200.0,13.0752,13.0828,13.0676,13.0828,61200.0
2013-01-16 13:00:00,17.18,17.19,17.17,17.17,54400.0,13.0828,13.0905,13.0752,13.0752,54400.0
2013-01-16 13:30:00,17.17,17.2,17.17,17.19,53400.0,13.0752,13.0981,13.0752,13.0905,53400.0
2013-01-16 14:00:00,17.19,17.21,17.18,17.21,41600.0,13.0905,13.1057,13.0828,13.1057,41600.0
2013-01-16 14:30:00,17.21,17.21,17.17,17.19,73400.0,13.1057,13.1057,13.0752,13.0905,73400.0
2013-01-16 15:00:00,17.19,17.19,17.16,17.16,126200.0,13.0905,13.0905,13.0676,13.0676,126200.0
2013-01-16 15:30:00,17.17,17.23,17.16,17.21,297400.0,13.0752,13.1209,13.0676,13.1057,297400.0
2013-01-17 09:30:00,17.21,17.26,17.1,17.25,86000.0,13.1703,13.2086,13.0861,13.2009,86000.0
2013-01-17 10:00:00,17.25,17.27,17.21,17.27,76200.0,13.2009,13.2162,13.1703,13.2162,76200.0
2013-01-17 10:30:00,17.27,17.29,17.25,17.27,77600.0,13.2162,13.2315,13.2009,13.2162,77600.0
2013-01-17 11:00:00,17.27,17.3,17.25,17.3,54600.0,13.2162,13.2392,13.2009,13.2392,54600.0
2013-01-17 11:30:00,17.29,17.31,17.28,17.28,98400.0,13.2315,13.2468,13.2239,13.2239,98400.0
2013-01-17 12:00:00,17.28,17.33,17.27,17.31,41800.0,13.2239,13.2621,13.2162,13.2468,41800.0
2013-01-17 12:30:00,17.32,17.32,17.3,17.3,46200.0,13.2545,13.2545,13.2392,13.2392,46200.0
2013-01-17 13:00:00,17.3,17.33,17.3,17.31,70400.0,13.2392,13.2621,13.2392,13.2468,70400.0
2013-01-17 13:30:00,17.31,17.35,17.31,17.35,42800.0,13.2468,13.2774,13.2468,13.2774,42800.0
2013-01-17 14:00:00,17.35,17.37,17.32,17.33,81600.0,13.2774,13.2927,13.2545,13.2621,81600.0
2013-01-17 14:30:00,17.33,17.34,17.31,17.33,94800.0,13.2621,13.2698,13.2468,13.2621,94800.0
2013-01-17 15:00:00,17.34,17.34,17.27,17.27,136400.0,13.2698,13.2698,13.2162,13.2162,136400.0
2013-01-17 15:30:00,17.27,17.3,17.24,17.25,431400.0,13.2162,13.2392,13.1933,13.2009,431400.0
2013-01-18 09:30:00,17.31,17.37,17.29,17.34,343800.0,13.2468,13.2927,13.2315,13.2698,343800.0
2013-01-18 10:00:00,17.34,17.43,17.33,17.42,168400.0,13.2698,13.3387,13.2621,13.331,168400.0
2013-01-18 10:30:00,17.42,17.45,17.38,17.42,179000.0,13.331,13.354,13.3004,13.331,179000.0
2013-01-18 11:00:00,17.42,17.43,17.37,17.38,125000.0,13.331,13.3387,13.2927,13.3004,125000.0
2013-01-18 11:30:00,17.38,17.38,17.34,17.37,73600.0,13.3004,13.3004,13.2698,13.2927,73600.0
2013-01-18 12:00:00,17.37,17.38,17.32,17.32,92200.0,13.2927,13.3004,13.2545,13.2545,92200.0
2013-01-18 12:30:00,17.33,17.38,17.31,17.33,129800.0,13.2621,13.3004,13.2468,13.2621,129800.0
2013-01-18 13:00:00,17.33,17.38,17.33,17.36,127200.0,13.2621,13.3004,13.2621,13.2851,127200.0
2013-01-18 13:30:00,17.35,17.4,17.35,17.39,112200.0,13.2774,13.3157,13.2774,13.308,112200.0
2013-01-18 14:00:00,17.39,17.39,17.34,17.35,113400.0,13.308,13.308,13.2698,13.2774,113400.0
2013-01-18 14:30:00,17.35,17.38,17.34,17.38,106400.0,13.2774,13.3004,13.2698,13.3004,106400.0
2013-01-18 15:00:00,17.38,17.39,17.34,17.34,144200.0,13.3004,13.308,13.2698,13.2698,144200.0
2013-01-18 15:30:00,17.34,17.38,17.34,17.35,636000.0,13.2698,13.3004,13.2698,13.2774,636000.0
2013-01-22 09:30:00,17.37,17.41,17.32,17.39,128200.0,13.2927,13.3234,13.2545,13.308,128200.0
2013-01-22 10:00:00,17.39,17.39,17.32,17.32,144600.0,13.308,13.308,13.2545,13.2545,144600.0
2013-01-22 10:30:00,17.32,17.36,17.31,17.34,84600.0,13.2545,13.2851,13.2468,13.2698,84600.0
2013-01-22 11:00:00,17.34,17.36,17.33,17.35,76200.0,13.2698,13.2851,13.2621,13.2774,76200.0
2013-01-22 11:30:00,17.35,17.36,17.33,17.36,55800.0,13.2774,13.2851,13.2621,13.2851,55800.0
2013-01-22 12:00:00,17.36,17.41,17.35,17.41,85400.0,13.2851,13.3234,13.2774,13.3234,85400.0
2013-01-22 12:30:00,17.41,17.43,17.41,17.43,125600.0,13.3234,13.3387,13.3234,13.3387,125600.0
2013-01-22 13:00:00,17.42,17.47,17.42,17.42,195400.0,13.331,13.3693,13.331,13.331,195400.0
2013-01-22 13:30:00,17.42,17.42,17.39,17.41,83800.0,13.331,13.331,13.308,13.3234,83800.0
2013-01-22 14:00:00,17.41,17.43,17.4,17.43,71400.0,13.3234,13.3387,13.3157,13.3387,71400.0
2013-01-22 14:30:00,17.43,17.44,17.42,17.43,105000.0,13.3387,13.3463,13.331,13.3387,105000.0
2013-01-22 15:00:00,17.43,17.46,17.43,17.46,75000.0,13.3387,13.3616,13.3387,13.3616,75000.0
2013-01-22 15:30:00,17.46,17.46,17.43,17.44,232800.0,13.3616,13.3616,13.3387,13.3463,232800.0
2013-01-23 09:30:00,17.47,17.47,17.36,17.4,99600.0,13.3693,13.3693,13.2851,13.3157,99600.0
2013-01-23 10:00:00,17.4,17.46,17.39,17.46,97200.0,13.3157,13.3616,13.308,13.3616,97200.0
2013-01-23 10:30:00,17.46,17.46,17.43,17.45,79400.0,13.3616,13.3616,13.3387,13.354,79400.0
2013-01-23 11:00:00,17.45,17.46,17.43,17.43,53400.0,13.354,13.3616,13.3387,13.3387,53400.0
2013-01-23 11:30:00,17.43,17.46,17.43,17.45,58400.0,13.3387,13.3616,13.3387,13.354,58400.0
2013-01-23 12:00:00,17.45,17.46,17.43,17.43,61800.0,13.354,13.3616,13.3387,13.3387,61800.0
2013-01-23 12:30:00,17.43,17.45,17.42,17.44,37400.0,13.3387,13.354,13.331,13.3463,37400.0
2013-01-23 13:00:00,17.45,17.45,17.43,17.43,59000.0,13.354,13.354,13.3387,13.3387,59000.0
2013-01-23 13:30:00,17.43,17.44,17.42,17.44,47200.0,13.3387,13.3463,13.331,13.3463,47200.0
2013-01-23 14:00:00,17.44,17.46,17.43,17.45,53400.0,13.3463,13.3616,13.3387,13.354,53400.0
2013-01-23 14:30:00,17.45,17.46,17.44,17.46,46600.0,13.354,13.3616,13.3463,13.3616,46600.0
2013-01-23 15:00:00,17.46,17.47,17.45,17.46,68200.0,13.3616,13.3693,13.354,13.3616,68200.0
2013-01-23 15:30:00,17.45,17.46,17.43,17.46,187000.0,13.354,13.3616,13.3387,13.3616,187000.0
2013-01-24 09:30:00,17.47,17.56,17.43,17.5,191000.0,13.3693,13.4381,13.3387,13.3922,191000.0
2013-01-24 10:00:00,17.5,17.54,17.49,17.52,80800.0,13.3922,13.4228,13.3846,13.4075,80800.0
2013-01-24 10:30:00,17.52,17.56,17.49,17.56,119000.0,13.4075,13.4381,13.3846,13.4381,119000.0
2013-01-24 11:00:00,17.56,17.61,17.56,17.6,154600.0,13.4381,13.4764,13.4381,13.4688,154600.0
2013-01-24 11:30:00,17.6,17.6,17.57,17.59,47200.0,13.4688,13.4688,13.4458,13.4611,47200.0
2013-01-24 12:00:00,17.59,17.6,17.56,17.56,53000.0,13.4611,13.4688,13.4381,13.4381,53000.0
2013-01-24 12:30:00,17.56,17.56,17.5,17.52,72400.0,13.4381,13.4381,13.3922,13.4075,72400.0
2013-01-24 13:00:00,17.53,17.55,17.52,17.55,48600.0,13.4152,13.4305,13.4075,13.4305,48600.0
2013-01-24 13:30:00,17.55,17.56,17.54,17.56,55000.0,13.4305,13.4381,13.4228,13.4381,55000.0
2013-01-24 14:00:00,17.56,17.58,17.55,17.58,62600.0,13.4381,13.4535,13.4305,13.4535,62600.0
2013-01-24 14:30:00,17.58,17.6,17.58,17.6,70000.0,13.4535,13.4688,13.4535,13.4688,70000.0
2013-01-24 15:00:00,17.6,17.63,17.58,17.63,131200.0,13.4688,13.4917,13.4535,13.4917,131200.0
2013-01-24 15:30:00,17.63,17.66,17.61,17.63,588800.0,13.4917,13.5147,13.4764,13.4917,588800.0
2013-01-25 09:30:00,17.68,17.69,17.56,17.56,167800.0,13.53,13.5376,13.4381,13.4381,167800.0
2013-01-25 10:00:00,17.56,17.57,17.53,17.54,74000.0,13.4381,13.4458,13.4152,13.4228,74000.0
2013-01-25 10:30:00,17.54,17.58,17.53,17.58,77600.0,13.4228,13.4535,13.4152,13.4535,77600.0
2013-01-25 11:00:00,17.58,17.6,17.57,17.58,67400.0,13.4535,13.4688,13.4458,13.4535,67400.0
2013-01-25 11:30:00,17.58,17.59,17.57,17.58,54800.0,13.4535,13.4611,13.4458,13.4535,54800.0
2013-01-25 12:00:00,17.57,17.6,17.57,17.58,107200.0,13.4458,13.4688,13.4458,13.4535,107200.0
2013-01-25 12:30:00,17.57,17.59,17.56,17.57,43400.0,13.4458,13.4611,13.4381,13.4458,43400.0
2013-01-25 13:00:00,17.57,17.59,17.56,17.57,50800.0,13.4458,13.4611,13.4381,13.4458,50800.0
2013-01-25 13:30:00,17.57,17.6,17.56,17.6,61400.0,13.4458,13.4688,13.4381,13.4688,61400.0
2013-01-25 14:00:00,17.6,17.61,17.59,17.61,68200.0,13.4688,13.4764,13.4611,13.4764,68200.0
2013-01-25 14:30:00,17.62,17.63,17.59,17.6,62200.0,13.4841,13.4917,13.4611,13.4688,62200.0
2013-01-25 15:00:00,17.6,17.63,17.6,17.63,103000.0,13.4688,13.4917,13.4688,13.4917,103000.0
2013-01-25 15:30:00,17.62,17.67,17.61,17.67,236600.0,13.4841,13.5223,13.4764,13.5223,236600.0
2013-01-28 09:30:00,17.73,17.73,17.58,17.61,116600.0,13.5682,13.5682,13.4535,13.4764,116600.0
2013-01-28 10:00:00,17.61,17.62,17.55,17.55,122200.0,13.4764,13.4841,13.4305,13.4305,122200.0
2013-01-28 10:30:00,17.55,17.55,17.51,17.53,75000.0,13.4305,13.4305,13.3999,13.4152,75000.0
2013-01-28 11:00:00,17.53,17.54,17.49,17.5,161600.0,13.4152,13.4228,13.3846,13.3922,161600.0
2013-01-28 11:30:00,17.5,17.53,17.49,17.53,85400.0,13.3922,13.4152,13.3846,13.4152,85400.0
2013-01-28 12:00:00,17.53,17.58,17.52,17.57,130000.0,13.4152,13.4535,13.4075,13.4458,130000.0
2013-01-28 12:30:00,17.57,17.59,17.55,17.57,45600.0,13.4458,13.4611,13.4305,13.4458,45600.0
2013-01-28 13:00:00,17.57,17.57,17.55,17.57,44600.0,13.4458,13.4458,13.4305,13.4458,44600.0
2013-01-28 13:30:00,17.56,17.58,17.56,17.58,47400.0,13.4381,13.4535,13.4381,13.4535,47400.0
2013-01-28 14:00:00,17.58,17.6,17.58,17.59,74000.0,13.4535,13.4688,13.4535,13.4611,74000.0
2013-01-28 14:30:00,17.59,17.59,17.56,17.58,76600.0,13.4611,13.4611,13.4381,13.4535,76600.0
2013-01-28 15:00:00,17.58,17.58,17.56,17.56,87000.0,13.4535,13.4535,13.4381,13.4381,87000.0
2013-01-28 15:30:00,17.56,17.59,17.55,17.58,200600.0,13.4381,13.4611,13.4305,13.4535,200600.0
2013-01-29 09:30:00,17.64,17.64,17.54,17.58,97200.0,13.4994,13.4994,13.4228,13.4535,97200.0
2013-01-29 10:00:00,17.58,17.61,17.56,17.58,92800.0,13.4535,13.4764,13.4381,13.4535,92800.0
2013-01-29 10:30:00,17.58,17.59,17.56,17.56,43400.0,13.4535,13.4611,13.4381,13.4381,43400.0
2013-01-29 11:00:00,17.56,17.57,17.54,17.57,32000.0,13.4381,13.4458,13.4228,13.4458,32000.0
2013-01-29 11:30:00,17.56,17.57,17.52,17.53,48400.0,13.4381,13.4458,13.4075,13.4152,48400.0
2013-01-29 12:00:00,17.53,17.56,17.52,17.52,38800.0,13.4152,13.4381,13.4075,13.4075,38800.0
2013-01-29 12:30:00,17.53,17.53,17.52,17.53,66600.0,13.4152,13.4152,13.4075,13.4152,66600.0
2013-01-29 13:00:00,17.53,17.54,17.53,17.53,75000.0,13.4152,13.4228,13.4152,13.4152,75000.0
2013-01-29 13:30:00,17.54,17.54,17.52,17.52,60000.0,13.4228,13.4228,13.4075,13.4075,60000.0
2013-01-29 14:00:00,17.52,17.52,17.5,17.52,47600.0,13.4075,13.4075,13.3922,13.4075,47600.0
2013-01-29 14:30:00,17.51,17.51,17.48,17.48,84600.0,13.3999,13.3999,13.3769,13.3769,84600.0
2013-01-29 15:00:00,17.49,17.52,17.48,17.5,74800.0,13.3846,13.4075,13.3769,13.3922,74800.0
2013-01-29 15:30:00,17.49,17.52,17.49,17.5,220400.0,13.3846,13.4075,13.3846,13.3922,220400.0
2013-01-30 09:30:00,17.51,17.55,17.49,17.5,144000.0,13.3999,13.4305,13.3846,13.3922,144000.0
2013-01-30 10:00:00,17.5,17.52,17.5,17.5,120400.0,13.3922,13.4075,13.3922,13.3922,120400.0
2013-01-30 10:30:00,17.5,17.52,17.48,17.49,98600.0,13.3922,13.4075,13.3769,13.3846,98600.0
2013-01-30 11:00:00,17.48,17.52,17.48,17.51,34600.0,13.3769,13.4075,13.3769,13.3999,34600.0
2013-01-30 11:30:00,17.52,17.52,17.49,17.5,45400.0,13.4075,13.4075,13.3846,13.3922,45400.0
2013-01-30 12:00:00,17.5,17.5,17.45,17.46,56000.0,13.3922,13.3922,13.354,13.3616,56000.0
2013-01-30 12:30:00,17.46,17.48,17.45,17.48,47600.0,13.3616,13.3769,13.354,13.3769,47600.0
2013-01-30 13:00:00,17.48,17.49,17.46,17.49,63200.0,13.3769,13.3846,13.3616,13.3846,63200.0
2013-01-30 13:30:00,17.49,17.49,17.47,17.48,55800.0,13.3846,13.3846,13.3693,13.3769,55800.0
2013-01-30 14:00:00,17.48,17.5,17.46,17.47,149800.0,13.3769,13.3922,13.3616,13.3693,149800.0
2013-01-30 14:30:00,17.47,17.48,17.41,17.43,124600.0,13.3693,13.3769,13.3234,13.3387,124600.0
2013-01-30 15:00:00,17.43,17.48,17.42,17.47,113600.0,13.3387,13.3769,13.331,13.3693,113600.0
2013-01-30 15:30:00,17.47,17.48,17.43,17.44,290800.0,13.3693,13.3769,13.3387,13.3463,290800.0
2013-01-31 09:30:00,17.36,17.56,17.36,17.43,440000.0,13.2851,13.4381,13.2851,13.3387,440000.0
2013-01-31 10:00:00,17.43,17.48,17.35,17.41,284400.0,13.3387,13.3769,13.2774,13.3234,284400.0
2013-01-31 10:30:00,17.4,17.47,17.4,17.46,122400.0,13.3157,13.3693,13.3157,13.3616,122400.0
2013-01-31 11:00:00,17.46,17.48,17.44,17.47,103400.0,13.3616,13.3769,13.3463,13.3693,103400.0
2013-01-31 11:30:00,17.46,17.49,17.46,17.49,94200.0,13.3616,13.3846,13.3616,13.3846,94200.0
2013-01-31 12:00:00,17.49,17.5,17.49,17.5,71200.0,13.3846,13.3922,13.3846,13.3922,71200.0
2013-01-31 12:30:00,17.5,17.5,17.49,17.5,53600.0,13.3922,13.3922,13.3846,13.3922,53600.0
2013-01-31 13:00:00,17.5,17.52,17.5,17.5,85400.0,13.3922,13.4075,13.3922,13.3922,85400.0
2013-01-31 13:30:00,17.5,17.53,17.5,17.53,93600.0,13.3922,13.4152,13.3922,13.4152,93600.0
2013-01-31 14:00:00,17.53,17.53,17.49,17.49,88400.0,13.4152,13.4152,13.3846,13.3846,88400.0
2013-01-31 14:30:00,17.49,17.5,17.45,17.45,108800.0,13.3846,13.3922,13.354,13.354,108800.0
2013-01-31 15:00:00,17.45,17.46,17.39,17.41,272600.0,13.354,13.3616,13.308,13.3234,272600.0
2013-01-31 15:30:00,17.41,17.42,17.3,17.31,1119200.0,13.3234,13.331,13.2392,13.2468,1119200.0
2013-02-01 09:30:00,17.43,17.65,17.43,17.61,345200.0,13.3387,13.507,13.3387,13.4764,345200.0
2013-02-01 10:00:00,17.61,17.67,17.61,17.64,215600.0,13.4764,13.5223,13.4764,13.4994,215600.0
2013-02-01 10:30:00,17.64,17.7,17.63,17.67,176600.0,13.4994,13.5453,13.4917,13.5223,176600.0
2013-02-01 11:00:00,17.67,17.68,17.64,17.65,151600.0,13.5223,13.53,13.4994,13.507,151600.0
2013-02-01 11:30:00,17.65,17.68,17.64,17.67,128600.0,13.507,13.53,13.4994,13.5223,128600.0
2013-02-01 12:00:00,17.68,17.68,17.64,17.65,72400.0,13.53,13.53,13.4994,13.507,72400.0
2013-02-01 12:30:00,17.65,17.66,17.63,17.64,66000.0,13.507,13.5147,13.4917,13.4994,66000.0
2013-02-01 13:00:00,17.64,17.65,17.63,17.63,98400.0,13.4994,13.507,13.4917,13.4917,98400.0
2013-02-01 13:30:00,17.63,17.64,17.61,17.63,97600.0,13.4917,13.4994,13.4764,13.4917,97600.0
2013-02-01 14:00:00,17.63,17.67,17.63,17.66,97200.0,13.4917,13.5223,13.4917,13.5147,97200.0
2013-02-01 14:30:00,17.67,17.68,17.66,17.68,101800.0,13.5223,13.53,13.5147,13.53,101800.0
2013-02-01 15:00:00,17.68,17.72,17.67,17.7,160800.0,13.53,13.5606,13.5223,13.5453,160800.0
2013-02-01 15:30:00,17.7,17.71,17.67,17.71,266600.0,13.5453,13.5529,13.5223,13.5529,266600.0
2013-02-04 09:30:00,17.59,17.62,17.57,17.59,119600.0,13.4611,13.4841,13.4458,13.4611,119600.0
2013-02-04 10:00:00,17.6,17.61,17.57,17.59,77600.0,13.4688,13.4764,13.4458,13.4611,77600.0
2013-02-04 10:30:00,17.59,17.6,17.55,17.55,88800.0,13.4611,13.4688,13.4305,13.4305,88800.0
2013-02-04 11:00:00,17.56,17.57,17.52,17.56,89000.0,13.4381,13.4458,13.4075,13.4381,89000.0
2013-02-04 11:30:00,17.56,17.59,17.54,17.58,64400.0,13.4381,13.4611,13.4228,13.4535,64400.0
2013-02-04 12:00:00,17.58,17.58,17.54,17.56,39600.0,13.4535,13.4535,13.4228,13.4381,39600.0
2013-02-04 12:30:00,17.56,17.61,17.56,17.6,59600.0,13.4381,13.4764,13.4381,13.4688,59600.0
2013-02-04 13:00:00,17.6,17.61,17.58,17.59,37600.0,13.4688,13.4764,13.4535,13.4611,37600.0
2013-02-04 13:30:00,17.59,17.59,17.56,17.58,41600.0,13.4611,13.4611,13.4381,13.4535,41600.0
2013-02-04 14:00:00,17.58,17.6,17.55,17.6,96200.0,13.4535,13.4688,13.4305,13.4688,96200.0
2013-02-04 14:30:00,17.6,17.6,17.56,17.58,78400.0,13.4688,13.4688,13.4381,13.4535,78400.0
2013-02-04 15:00:00,17.58,17.58,17.54,17.56,134800.0,13.4535,13.4535,13.4228,13.4381,134800.0
2013-02-04 15:30:00,17.56,17.58,17.53,17.55,278800.0,13.4381,13.4535,13.4152,13.4305,278800.0
2013-02-05 09:30:00,17.61,17.8,17.6,17.78,233800.0,13.4764,13.6218,13.4688,13.6065,233800.0
2013-02-05 10:00:00,17.77,17.77,17.7,17.72,92600.0,13.5989,13.5989,13.5453,13.5606,92600.0
2013-02-05 10:30:00,17.73,17.75,17.7,17.7,110400.0,13.5682,13.5835,13.5453,13.5453,110400.0
2013-02-05 11:00:00,17.7,17.71,17.68,17.71,60400.0,13.5453,13.5529,13.53,13.5529,60400.0
2013-02-05 11:30:00,17.7,17.71,17.68,17.7,53600.0,13.5453,13.5529,13.53,13.5453,53600.0
2013-02-05 12:00:00,17.7,17.7,17.68,17.69,40400.0,13.5453,13.5453,13.53,13.5376,40400.0
2013-02-05 12:30:00,17.69,17.71,17.68,17.7,54200.0,13.5376,13.5529,13.53,13.5453,54200.0
2013-02-05 13:00:00,17.7,17.71,17.7,17.71,32400.0,13.5453,13.5529,13.5453,13.5529,32400.0
2013-02-05 13:30:00,17.71,17.71,17.7,17.7,52000.0,13.5529,13.5529,13.5453,13.5453,52000.0
2013-02-05 14:00:00,17.7,17.72,17.7,17.7,58000.0,13.5453,13.5606,13.5453,13.5453,58000.0
2013-02-05 14:30:00,17.7,17.72,17.7,17.7,67800.0,13.5453,13.5606,13.5453,13.5453,67800.0
2013-02-05 15:00:00,17.71,17.71,17.69,17.7,54000.0,13.5529,13.5529,13.5376,13.5453,54000.0
2013-02-05 15:30:00,17.7,17.72,17.68,17.71,337000.0,13.5453,13.5606,13.53,13.5529,337000.0
2013-02-06 09:30:00,17.64,17.69,17.63,17.67,94200.0,13.4994,13.5376,13.4917,13.5223,94200.0
2013-02-06 10:00:00,17.67,17.7,17.64,17.68,56200.0,13.5223,13.5453,13.4994,13.53,56200.0
2013-02-06 10:30:00,17.68,17.73,17.68,17.71,144200.0,13.53,13.5682,13.53,13.5529,144200.0
2013-02-06 11:00:00,17.71,17.73,17.7,17.71,79800.0,13.5529,13.5682,13.5453,13.5529,79800.0
2013-02-06 11:30:00,17.7,17.71,17.69,17.71,46000.0,13.5453,13.5529,13.5376,13.5529,46000.0
2013-02-06 12:00:00,17.71,17.72,17.69,17.7,41000.0,13.5529,13.5606,13.5376,13.5453,41000.0
2013-02-06 12:30:00,17.71,17.74,17.71,17.72,39400.0,13.5529,13.5759,13.5529,13.5606,39400.0
2013-02-06 13:00:00,17.72,17.74,17.71,17.72,69800.0,13.5606,13.5759,13.5529,13.5606,69800.0
2013-02-06 13:30:00,17.72,17.74,17.71,17.73,49000.0,13.5606,13.5759,13.5529,13.5682,49000.0
2013-02-06 14:00:00,17.74,17.74,17.72,17.74,68400.0,13.5759,13.5759,13.5606,13.5759,68400.0
2013-02-06 14:30:00,17.74,17.75,17.71,17.73,64200.0,13.5759,13.5835,13.5529,13.5682,64200.0
2013-02-06 15:00:00,17.73,17.75,17.72,17.74,78000.0,13.5682,13.5835,13.5606,13.5759,78000.0
2013-02-06 15:30:00,17.75,17.78,17.73,17.77,173400.0,13.5835,13.6065,13.5682,13.5989,173400.0
2013-02-07 09:30:00,17.73,17.85,17.66,17.79,223200.0,13.5682,13.6601,13.5147,13.6142,223200.0
2013-02-07 10:00:00,17.77,17.78,17.71,17.74,41600.0,13.5989,13.6065,13.5529,13.5759,41600.0
2013-02-07 10:30:00,17.74,17.74,17.66,17.69,55600.0,13.5759,13.5759,13.5147,13.5376,55600.0
2013-02-07 11:00:00,17.69,17.71,17.67,17.68,34200.0,13.5376,13.5529,13.5223,13.53,34200.0
2013-02-07 11:30:00,17.68,17.71,17.67,17.68,50000.0,13.53,13.5529,13.5223,13.53,50000.0
2013-02-07 12:00:00,17.69,17.75,17.68,17.75,101200.0,13.5376,13.5835,13.53,13.5835,101200.0
2013-02-07 12:30:00,17.75,17.75,17.72,17.74,36600.0,13.5835,13.5835,13.5606,13.5759,36600.0
2013-02-07 13:00:00,17.74,17.75,17.72,17.75,68600.0,13.5759,13.5835,13.5606,13.5835,68600.0
2013-02-07 13:30:00,17.75,17.8,17.73,17.79,113600.0,13.5835,13.6218,13.5682,13.6142,113600.0
2013-02-07 14:00:00,17.78,17.8,17.77,17.77,40400.0,13.6065,13.6218,13.5989,13.5989,40400.0
2013-02-07 14:30:00,17.77,17.78,17.75,17.77,53600.0,13.5989,13.6065,13.5835,13.5989,53600.0
2013-02-07 15:00:00,17.77,17.81,17.77,17.79,75600.0,13.5989,13.6295,13.5989,13.6142,75600.0
2013-02-07 15:30:00,17.79,17.79,17.75,17.79,171400.0,13.6142,13.6142,13.5835,13.6142,171400.0
2013-02-08 09:30:00,17.79,17.86,17.77,17.85,123000.0,13.6142,13.6677,13.5989,13.6601,123000.0
2013-02-08 10:00:00,17.86,17.86,17.81,17.82,47400.0,13.6677,13.6677,13.6295,13.6371,47400.0
2013-02-08 10:30:00,17.82,17.86,17.82,17.85,91000.0,13.6371,13.6677,13.6371,13.6601,91000.0
2013-02-08 11:00:00,17.85,17.85,17.83,17.84,51000.0,13.6601,13.6601,13.6448,13.6524,51000.0
2013-02-08 11:30:00,17.84,17.87,17.83,17.87,70000.0,13.6524,13.6754,13.6448,13.6754,70000.0
2013-02-08 12:00:00,17.87,17.9,17.86,17.87,66400.0,13.6754,13.6983,13.6677,13.6754,66400.0
2013-02-08 12:30:00,17.88,17.9,17.87,17.88,56800.0,13.683,13.6983,13.6754,13.683,56800.0
2013-02-08 13:00:00,17.88,17.89,17.86,17.86,45400.0,13.683,13.6907,13.6677,13.6677,45400.0
2013-02-08 13:30:00,17.86,17.87,17.85,17.87,37200.0,13.6677,13.6754,13.6601,13.6754,37200.0
2013-02-08 14:00:00,17.86,17.89,17.86,17.89,61000.0,13.6677,13.6907,13.6677,13.6907,61000.0
2013-02-08 14:30:00,17.89,17.91,17.88,17.89,75600.0,13.6907,13.706,13.683,13.6907,75600.0
2013-02-08 15:00:00,17.9,17.91,17.88,17.9,107800.0,13.6983,13.706,13.683,13.6983,107800.0
2013-02-08 15:30:00,17.9,17.92,17.86,17.92,252800.0,13.6983,13.7136,13.6677,13.7136,252800.0
2013-02-11 09:30:00,17.9,17.93,17.86,17.86,80400.0,13.6983,13.7213,13.6677,13.6677,80400.0
2013-02-11 10:00:00,17.86,17.86,17.81,17.83,59600.0,13.6677,13.6677,13.6295,13.6448,59600.0
2013-02-11 10:30:00,17.83,17.88,17.82,17.85,191400.0,13.6448,13.683,13.6371,13.6601,191400.0
2013-02-11 11:00:00,17.85,17.9,17.84,17.88,133600.0,13.6601,13.6983,13.6524,13.683,133600.0
2013-02-11 11:30:00,17.87,17.89,17.83,17.85,105200.0,13.6754,13.6907,13.6448,13.6601,105200.0
2013-02-11 12:00:00,17.85,17.86,17.83,17.85,129400.0,13.6601,13.6677,13.6448,13.6601,129400.0
2013-02-11 12:30:00,17.85,17.86,17.83,17.85,34000.0,13.6601,13.6677,13.6448,13.6601,34000.0
2013-02-11 13:00:00,17.86,17.86,17.84,17.85,25000.0,13.6677,13.6677,13.6524,13.6601,25000.0
2013-02-11 13:30:00,17.85,17.86,17.85,17.85,22200.0,13.6601,13.6677,13.6601,13.6601,22200.0
2013-02-11 14:00:00,17.85,17.86,17.85,17.86,37600.0,13.6601,13.6677,13.6601,13.6677,37600.0
2013-02-11 14:30:00,17.86,17.88,17.85,17.88,36200.0,13.6677,13.683,13.6601,13.683,36200.0
2013-02-11 15:00:00,17.88,17.89,17.85,17.85,69800.0,13.683,13.6907,13.6601,13.6601,69800.0
2013-02-11 15:30:00,17.85,17.87,17.82,17.82,187200.0,13.6601,13.6754,13.6371,13.6371,187200.0
2013-02-12 09:30:00,17.8,17.84,17.77,17.81,84400.0,13.6218,13.6524,13.5989,13.6295,84400.0
2013-02-12 10:00:00,17.8,17.87,17.8,17.81,52600.0,13.6218,13.6754,13.6218,13.6295,52600.0
2013-02-12 10:30:00,17.81,17.81,17.76,17.76,47200.0,13.6295,13.6295,13.5912,13.5912,47200.0
2013-02-12 11:00:00,17.75,17.77,17.73,17.76,83000.0,13.5835,13.5989,13.5682,13.5912,83000.0
2013-02-12 11:30:00,17.77,17.81,17.76,17.81,136200.0,13.5989,13.6295,13.5912,13.6295,136200.0
2013-02-12 12:00:00,17.81,17.81,17.79,17.79,28400.0,13.6295,13.6295,13.6142,13.6142,28400.0
2013-02-12 12:30:00,17.79,17.8,17.78,17.79,24200.0,13.6142,13.6218,13.6065,13.6142,24200.0
2013-02-12 13:00:00,17.8,17.83,17.78,17.82,29400.0,13.6218,13.6448,13.6065,13.6371,29400.0
2013-02-12 13:30:00,17.83,17.83,17.81,17.82,24800.0,13.6448,13.6448,13.6295,13.6371,24800.0
2013-02-12 14:00:00,17.81,17.82,17.8,17.8,30000.0,13.6295,13.6371,13.6218,13.6218,30000.0
2013-02-12 14:30:00,17.8,17.81,17.79,17.8,41600.0,13.6218,13.6295,13.6142,13.6218,41600.0
2013-02-12 15:00:00,17.79,17.81,17.78,17.81,78600.0,13.6142,13.6295,13.6065,13.6295,78600.0
2013-02-12 15:30:00,17.81,17.83,17.81,17.82,138200.0,13.6295,13.6448,13.6295,13.6371,138200.0
2013-02-13 09:30:00,17.8,17.88,17.8,17.87,105200.0,13.6218,13.683,13.6218,13.6754,105200.0
2013-02-13 10:00:00,17.88,17.91,17.86,17.91,39200.0,13.683,13.706,13.6677,13.706,39200.0
2013-02-13 10:30:00,17.9,17.93,17.9,17.92,54800.0,13.6983,13.7213,13.6983,13.7136,54800.0
2013-02-13 11:00:00,17.92,17.96,17.9,17.9,110000.0,13.7136,13.7443,13.6983,13.6983,110000.0
2013-02-13 11:30:00,17.9,17.9,17.84,17.86,55800.0,13.6983,13.6983,13.6524,13.6677,55800.0
2013-02-13 12:00:00,17.86,17.86,17.84,17.84,29600.0,13.6677,13.6677,13.6524,13.6524,29600.0
2013-02-13 12:30:00,17.84,17.85,17.83,17.84,44400.0,13.6524,13.6601,13.6448,13.6524,44400.0
2013-02-13 13:00:00,17.84,17.84,17.82,17.82,62000.0,13.6524,13.6524,13.6371,13.6371,62000.0
2013-02-13 13:30:00,17.82,17.84,17.81,17.84,17600.0,13.6371,13.6524,13.6295,13.6524,17600.0
2013-02-13 14:00:00,17.83,17.85,17.83,17.85,28000.0,13.6448,13.6601,13.6448,13.6601,28000.0
2013-02-13 14:30:00,17.86,17.86,17.84,17.84,28000.0,13.6677,13.6677,13.6524,13.6524,28000.0
2013-02-13 15:00:00,17.84,17.86,17.84,17.86,56000.0,13.6524,13.6677,13.6524,13.6677,56000.0
2013-02-13 15:30:00,17.86,17.92,17.86,17.92,140400.0,13.6677,13.7136,13.6677,13.7136,140400.0
2013-02-14 09:30:00,17.91,18.07,17.91,18.01,123200.0,13.706,13.8284,13.706,13.7825,123200.0
2013-02-14 10:00:00,18.01,18.03,17.97,18.03,89400.0,13.7825,13.7978,13.7519,13.7978,89400.0
2013-02-14 10:30:00,18.04,18.04,17.95,17.95,158600.0,13.8055,13.8055,13.7366,13.7366,158600.0
2013-02-14 11:00:00,17.95,17.96,17.92,17.93,110800.0,13.7366,13.7443,13.7136,13.7213,110800.0
2013-02-14 11:30:00,17.93,17.93,17.9,17.92,65400.0,13.7213,13.7213,13.6983,13.7136,65400.0
2013-02-14 12:00:00,17.92,17.93,17.92,17.93,47800.0,13.7136,13.7213,13.7136,13.7213,47800.0
2013-02-14 12:30:00,17.93,17.93,17.91,17.92,52600.0,13.7213,13.7213,13.706,13.7136,52600.0
2013-02-14 13:00:00,17.92,17.93,17.9,17.91,49600.0,13.7136,13.7213,13.6983,13.706,49600.0
2013-02-14 13:30:00,17.91,17.93,17.91,17.92,43800.0,13.706,13.7213,13.706,13.7136,43800.0
2013-02-14 14:00:00,17.92,17.95,17.91,17.93,41800.0,13.7136,13.7366,13.706,13.7213,41800.0
2013-02-14 14:30:00,17.94,17.95,17.93,17.95,55800.0,13.7289,13.7366,13.7213,13.7366,55800.0
2013-02-14 15:00:00,17.95,17.98,17.94,17.97,100800.0,13.7366,13.7596,13.7289,13.7519,100800.0
2013-02-14 15:30:00,17.97,17.98,17.93,17.95,142200.0,13.7519,13.7596,13.7213,13.7366,142200.0
2013-02-15 09:30:00,18.0,18.0,17.89,17.97,302200.0,13.7749,13.7749,13.6907,13.7519,302200.0
2013-02-15 10:00:00,17.97,18.0,17.95,17.98,58000.0,13.7519,13.7749,13.7366,13.7596,58000.0
2013-02-15 10:30:00,17.98,18.03,17.98,18.03,54400.0,13.7596,13.7978,13.7596,13.7978,54400.0
2013-02-15 11:00:00,18.03,18.04,17.99,18.04,59000.0,13.7978,13.8055,13.7672,13.8055,59000.0
2013-02-15 11:30:00,18.04,18.07,18.02,18.02,82800.0,13.8055,13.8284,13.7902,13.7902,82800.0
2013-02-15 12:00:00,18.01,18.01,17.97,17.98,74200.0,13.7825,13.7825,13.7519,13.7596,74200.0
2013-02-15 12:30:00,17.98,18.0,17.97,17.99,100000.0,13.7596,13.7749,13.7519,13.7672,100000.0
2013-02-15 13:00:00,17.99,17.99,17.98,17.99,29400.0,13.7672,13.7672,13.7596,13.7672,29400.0
2013-02-15 13:30:00,17.99,18.0,17.97,17.98,34600.0,13.7672,13.7749,13.7519,13.7596,34600.0
2013-02-15 14:00:00,17.98,17.98,17.94,17.94,55600.0,13.7596,13.7596,13.7289,13.7289,55600.0
2013-02-15 14:30:00,17.94,17.98,17.94,17.95,78000.0,13.7289,13.7596,13.7289,13.7366,78000.0
2013-02-15 15:00:00,17.95,18.02,17.94,18.02,168400.0,13.7366,13.7902,13.7289,13.7902,168400.0
2013-02-15 15:30:00,18.02,18.07,18.02,18.05,419800.0,13.7902,13.8284,13.7902,13.8131,419800.0
2013-02-19 09:30:00,18.08,18.24,18.05,18.15,176400.0,13.8361,13.9585,13.8131,13.8897,176400.0
2013-02-19 10:00:00,18.15,18.17,18.12,18.14,155200.0,13.8897,13.905,13.8667,13.882,155200.0
2013-02-19 10:30:00,18.14,18.14,18.1,18.14,86000.0,13.882,13.882,13.8514,13.882,86000.0
2013-02-19 11:00:00,18.14,18.15,18.12,18.15,96800.0,13.882,13.8897,13.8667,13.8897,96800.0
2013-02-19 11:30:00,18.15,18.18,18.13,18.18,86000.0,13.8897,13.9126,13.8743,13.9126,86000.0
2013-02-19 12:00:00,18.18,18.18,18.12,18.12,76600.0,13.9126,13.9126,13.8667,13.8667,76600.0
2013-02-19 12:30:00,18.13,18.13,18.11,18.13,40200.0,13.8743,13.8743,13.859,13.8743,40200.0
2013-02-19 13:00:00,18.12,18.14,18.11,18.14,39400.0,13.8667,13.882,13.859,13.882,39400.0
2013-02-19 13:30:00,18.14,18.16,18.14,18.16,39800.0,13.882,13.8973,13.882,13.8973,39800.0
2013-02-19 14:00:00,18.15,18.18,18.15,18.16,47600.0,13.8897,13.9126,13.8897,13.8973,47600.0
2013-02-19 14:30:00,18.17,18.18,18.17,18.18,76400.0,13.905,13.9126,13.905,13.9126,76400.0
2013-02-19 15:00:00,18.18,18.2,18.17,18.18,111800.0,13.9126,13.9279,13.905,13.9126,111800.0
2013-02-19 15:30:00,18.18,18.27,18.18,18.27,357600.0,13.9126,13.9815,13.9126,13.9815,357600.0
2013-02-20 09:30:00,18.3,18.36,18.26,18.28,285000.0,14.0044,14.0504,13.9738,13.9891,285000.0
2013-02-20 10:00:00,18.28,18.28,18.17,18.17,100800.0,13.9891,13.9891,13.905,13.905,100800.0
2013-02-20 10:30:00,18.18,18.24,18.17,18.21,92000.0,13.9126,13.9585,13.905,13.9356,92000.0
2013-02-20 11:00:00,18.21,18.24,18.18,18.18,77800.0,13.9356,13.9585,13.9126,13.9126,77800.0
2013-02-20 11:30:00,18.18,18.26,18.18,18.25,167200.0,13.9126,13.9738,13.9126,13.9662,167200.0
2013-02-20 12:00:00,18.24,18.24,18.14,18.16,102000.0,13.9585,13.9585,13.882,13.8973,102000.0
2013-02-20 12:30:00,18.16,18.16,18.11,18.12,87000.0,13.8973,13.8973,13.859,13.8667,87000.0
2013-02-20 13:00:00,18.12,18.2,18.11,18.17,72800.0,13.8667,13.9279,13.859,13.905,72800.0
2013-02-20 13:30:00,18.17,18.17,18.11,18.14,83600.0,13.905,13.905,13.859,13.882,83600.0
2013-02-20 14:00:00,18.13,18.16,18.13,18.16,100600.0,13.8743,13.8973,13.8743,13.8973,100600.0
2013-02-20 14:30:00,18.16,18.16,18.07,18.09,145800.0,13.8973,13.8973,13.8284,13.8437,145800.0
2013-02-20 15:00:00,18.09,18.12,18.05,18.07,222800.0,13.8437,13.8667,13.8131,13.8284,222800.0
2013-02-20 15:30:00,18.08,18.11,18.06,18.06,339600.0,13.8361,13.859,13.8208,13.8208,339600.0
2013-02-21 09:30:00,18.06,18.53,18.05,18.29,420800.0,13.8208,14.1805,13.8131,13.9968,420800.0
2013-02-21 10:00:00,18.29,18.41,18.22,18.26,204200.0,13.9968,14.0886,13.9432,13.9738,204200.0
2013-02-21 10:30:00,18.26,18.29,18.25,18.25,194800.0,13.9738,13.9968,13.9662,13.9662,194800.0
2013-02-21 11:00:00,18.25,18.29,18.18,18.23,144400.0,13.9662,13.9968,13.9126,13.9509,144400.0
2013-02-21 11:30:00,18.23,18.3,18.18,18.28,106400.0,13.9509,14.0044,13.9126,13.9891,106400.0
2013-02-21 12:00:00,18.29,18.57,18.24,18.57,493000.0,13.9968,14.2111,13.9585,14.2111,493000.0
2013-02-21 12:30:00,18.54,18.56,18.33,18.4,151000.0,14.1881,14.2034,14.0274,14.081,151000.0
2013-02-21 13:00:00,18.4,18.41,18.36,18.38,89800.0,14.081,14.0886,14.0504,14.0657,89800.0
2013-02-21 13:30:00,18.38,18.41,18.36,18.4,203000.0,14.0657,14.0886,14.0504,14.081,203000.0
2013-02-21 14:00:00,18.4,18.48,18.31,18.35,331000.0,14.081,14.1422,14.0121,14.0427,331000.0
2013-02-21 14:30:00,18.35,18.45,18.26,18.26,323400.0,14.0427,14.1192,13.9738,13.9738,323400.0
2013-02-21 15:00:00,18.27,18.33,18.26,18.28,167400.0,13.9815,14.0274,13.9738,13.9891,167400.0
2013-02-21 15:30:00,18.28,18.3,18.25,18.25,458400.0,13.9891,14.0044,13.9662,13.9662,458400.0
2013-02-22 09:30:00,18.33,18.4,18.25,18.33,234000.0,14.0274,14.081,13.9662,14.0274,234000.0
2013-02-22 10:00:00,18.33,18.38,18.32,18.38,115400.0,14.0274,14.0657,14.0198,14.0657,115400.0
2013-02-22 10:30:00,18.38,18.47,18.37,18.46,107200.0,14.0657,14.1345,14.058,14.1269,107200.0
2013-02-22 11:00:00,18.46,18.48,18.42,18.48,76800.0,14.1269,14.1422,14.0963,14.1422,76800.0
2013-02-22 11:30:00,18.48,18.53,18.47,18.49,110000.0,14.1422,14.1805,14.1345,14.1498,110000.0
2013-02-22 12:00:00,18.49,18.51,18.48,18.49,75800.0,14.1498,14.1652,14.1422,14.1498,75800.0
2013-02-22 12:30:00,18.49,18.53,18.47,18.53,100600.0,14.1498,14.1805,14.1345,14.1805,100600.0
2013-02-22 13:00:00,18.53,18.56,18.5,18.53,58400.0,14.1805,14.2034,14.1575,14.1805,58400.0
2013-02-22 13:30:00,18.53,18.54,18.52,18.53,36400.0,14.1805,14.1881,14.1728,14.1805,36400.0
2013-02-22 14:00:00,18.54,18.57,18.51,18.56,64400.0,14.1881,14.2111,14.1652,14.2034,64400.0
2013-02-22 14:30:00,18.56,18.57,18.54,18.56,41400.0,14.2034,14.2111,14.1881,14.2034,41400.0
2013-02-22 15:00:00,18.56,18.57,18.52,18.54,106600.0,14.2034,14.2111,14.1728,14.1881,106600.0
2013-02-22 15:30:00,18.54,18.57,18.54,18.57,176400.0,14.1881,14.2111,14.1881,14.2111,176400.0
2013-02-25 09:30:00,18.6,18.61,18.49,18.52,148800.0,14.234,14.2417,14.1498,14.1728,148800.0
2013-02-25 10:00:00,18.52,18.56,18.52,18.53,86600.0,14.1728,14.2034,14.1728,14.1805,86600.0
2013-02-25 10:30:00,18.52,18.54,18.49,18.5,131000.0,14.1728,14.1881,14.1498,14.1575,131000.0
2013-02-25 11:00:00,18.5,18.54,18.49,18.53,56800.0,14.1575,14.1881,14.1498,14.1805,56800.0
2013-02-25 11:30:00,18.54,18.56,18.51,18.53,103800.0,14.1881,14.2034,14.1652,14.1805,103800.0
2013-02-25 12:00:00,18.54,18.54,18.49,18.49,52000.0,14.1881,14.1881,14.1498,14.1498,52000.0
2013-02-25 12:30:00,18.49,18.58,18.47,18.53,187400.0,14.1498,14.2187,14.1345,14.1805,187400.0
2013-02-25 13:00:00,18.53,18.54,18.49,18.49,177400.0,14.1805,14.1881,14.1498,14.1498,177400.0
2013-02-25 13:30:00,18.5,18.5,18.42,18.43,163400.0,14.1575,14.1575,14.0963,14.1039,163400.0
2013-02-25 14:00:00,18.42,18.43,18.39,18.42,66800.0,14.0963,14.1039,14.0733,14.0963,66800.0
2013-02-25 14:30:00,18.42,18.48,18.41,18.45,104000.0,14.0963,14.1422,14.0886,14.1192,104000.0
2013-02-25 15:00:00,18.44,18.46,18.37,18.37,101400.0,14.1116,14.1269,14.058,14.058,101400.0
2013-02-25 15:30:00,18.38,18.4,18.28,18.29,257000.0,14.0657,14.081,13.9891,13.9968,257000.0
2013-02-26 09:30:00,18.36,18.5,18.32,18.49,233800.0,14.0504,14.1575,14.0198,14.1498,233800.0
2013-02-26 10:00:00,18.5,18.52,18.4,18.43,204400.0,14.1575,14.1728,14.081,14.1039,204400.0
2013-02-26 10:30:00,18.43,18.46,18.39,18.43,132200.0,14.1039,14.1269,14.0733,14.1039,132200.0
2013-02-26 11:00:00,18.44,18.45,18.38,18.4,112600.0,14.1116,14.1192,14.0657,14.081,112600.0
2013-02-26 11:30:00,18.4,18.4,18.33,18.35,77400.0,14.081,14.081,14.0274,14.0427,77400.0
2013-02-26 12:00:00,18.35,18.38,18.32,18.35,105600.0,14.0427,14.0657,14.0198,14.0427,105600.0
2013-02-26 12:30:00,18.35,18.36,18.31,18.33,132400.0,14.0427,14.0504,14.0121,14.0274,132400.0
2013-02-26 13:00:00,18.33,18.35,18.31,18.35,123800.0,14.0274,14.0427,14.0121,14.0427,123800.0
2013-02-26 13:30:00,18.35,18.4,18.35,18.39,86200.0,14.0427,14.081,14.0427,14.0733,86200.0
2013-02-26 14:00:00,18.4,18.43,18.4,18.41,89200.0,14.081,14.1039,14.081,14.0886,89200.0
2013-02-26 14:30:00,18.41,18.45,18.39,18.43,164200.0,14.0886,14.1192,14.0733,14.1039,164200.0
2013-02-26 15:00:00,18.43,18.47,18.43,18.47,144800.0,14.1039,14.1345,14.1039,14.1345,144800.0
2013-02-26 15:30:00,18.47,18.52,18.44,18.5,411800.0,14.1345,14.1728,14.1116,14.1575,411800.0
2013-02-27 09:30:00,18.5,18.5,18.39,18.45,92200.0,14.1575,14.1575,14.0733,14.1192,92200.0
2013-02-27 10:00:00,18.45,18.56,18.45,18.55,53400.0,14.1192,14.2034,14.1192,14.1958,53400.0
2013-02-27 10:30:00,18.55,18.6,18.54,18.6,54600.0,14.1958,14.234,14.1881,14.234,54600.0
2013-02-27 11:00:00,18.59,18.61,18.56,18.57,45800.0,14.2264,14.2417,14.2034,14.2111,45800.0
2013-02-27 11:30:00,18.57,18.6,18.54,18.59,60000.0,14.2111,14.234,14.1881,14.2264,60000.0
2013-02-27 12:00:00,18.59,18.62,18.59,18.61,39600.0,14.2264,14.2493,14.2264,14.2417,39600.0
2013-02-27 12:30:00,18.61,18.63,18.6,18.61,49600.0,14.2417,14.257,14.234,14.2417,49600.0
2013-02-27 13:00:00,18.61,18.63,18.58,18.6,45000.0,14.2417,14.257,14.2187,14.234,45000.0
2013-02-27 13:30:00,18.6,18.64,18.57,18.64,96000.0,14.234,14.2646,14.2111,14.2646,96000.0
2013-02-27 14:00:00,18.64,18.69,18.63,18.68,53200.0,14.2646,14.3029,14.257,14.2952,53200.0
2013-02-27 14:30:00,18.68,18.68,18.65,18.68,64200.0,14.2952,14.2952,14.2723,14.2952,64200.0
2013-02-27 15:00:00,18.68,18.68,18.66,18.68,76800.0,14.2952,14.2952,14.2799,14.2952,76800.0
2013-02-27 15:30:00,18.68,18.71,18.67,18.68,171600.0,14.2952,14.3182,14.2876,14.2952,171600.0
2013-02-28 09:30:00,18.67,18.79,18.65,18.75,172400.0,14.2876,14.3794,14.2723,14.3488,172400.0
2013-02-28 10:00:00,18.75,18.77,18.7,18.75,92000.0,14.3488,14.3641,14.3106,14.3488,92000.0
2013-02-28 10:30:00,18.75,18.75,18.68,18.7,191000.0,14.3488,14.3488,14.2952,14.3106,191000.0
2013-02-28 11:00:00,18.7,18.76,18.69,18.75,75400.0,14.3106,14.3565,14.3029,14.3488,75400.0
2013-02-28 11:30:00,18.75,18.76,18.73,18.73,67800.0,14.3488,14.3565,14.3335,14.3335,67800.0
2013-02-28 12:00:00,18.73,18.74,18.68,18.68,72400.0,14.3335,14.3412,14.2952,14.2952,72400.0
2013-02-28 12:30:00,18.69,18.71,18.68,18.7,52400.0,14.3029,14.3182,14.2952,14.3106,52400.0
2013-02-28 13:00:00,18.7,18.77,18.7,18.77,66000.0,14.3106,14.3641,14.3106,14.3641,66000.0
2013-02-28 13:30:00,18.77,18.81,18.76,18.8,66200.0,14.3641,14.3947,14.3565,14.3871,66200.0
2013-02-28 14:00:00,18.8,18.82,18.79,18.81,48400.0,14.3871,14.4024,14.3794,14.3947,48400.0
2013-02-28 14:30:00,18.81,18.83,18.8,18.81,79200.0,14.3947,14.41,14.3871,14.3947,79200.0
2013-02-28 15:00:00,18.81,18.81,18.73,18.75,129600.0,14.3947,14.3947,14.3335,14.3488,129600.0
2013-02-28 15:30:00,18.75,18.76,18.7,18.7,414600.0,14.3488,14.3565,14.3106,14.3106,414600.0
2013-03-01 09:30:00,18.71,18.71,18.6,18.62,148600.0,14.3182,14.3182,14.234,14.2493,148600.0
2013-03-01 10:00:00,18.61,18.64,18.57,18.58,232600.0,14.2417,14.2646,14.2111,14.2187,232600.0
2013-03-01 10:30:00,18.58,18.63,18.58,18.6,211000.0,14.2187,14.257,14.2187,14.234,211000.0
2013-03-01 11:00:00,18.6,18.66,18.59,18.63,153000.0,14.234,14.2799,14.2264,14.257,153000.0
2013-03-01 11:30:00,18.63,18.65,18.61,18.62,85800.0,14.257,14.2723,14.2417,14.2493,85800.0
2013-03-01 12:00:00,18.62,18.68,18.61,18.66,129800.0,14.2493,14.2952,14.2417,14.2799,129800.0
2013-03-01 12:30:00,18.66,18.73,18.66,18.72,77800.0,14.2799,14.3335,14.2799,14.3259,77800.0
2013-03-01 13:00:00,18.72,18.74,18.71,18.74,46800.0,14.3259,14.3412,14.3182,14.3412,46800.0
2013-03-01 13:30:00,18.74,18.74,18.71,18.72,61800.0,14.3412,14.3412,14.3182,14.3259,61800.0
2013-03-01 14:00:00,18.72,18.75,18.72,18.73,56200.0,14.3259,14.3488,14.3259,14.3335,56200.0
2013-03-01 14:30:00,18.73,18.73,18.69,18.73,100400.0,14.3335,14.3335,14.3029,14.3335,100400.0
2013-03-01 15:00:00,18.73,18.73,18.68,18.7,103600.0,14.3335,14.3335,14.2952,14.3106,103600.0
2013-03-01 15:30:00,18.7,18.74,18.68,18.74,294400.0,14.3106,14.3412,14.2952,14.3412,294400.0
2013-03-04 09:30:00,18.74,18.81,18.71,18.79,75600.0,14.3412,14.3947,14.3182,14.3794,75600.0
2013-03-04 10:00:00,18.8,18.88,18.8,18.86,128800.0,14.3871,14.4483,14.3871,14.433,128800.0
2013-03-04 10:30:00,18.86,18.93,18.86,18.92,83600.0,14.433,14.4866,14.433,14.4789,83600.0
2013-03-04 11:00:00,18.92,18.93,18.87,18.92,91400.0,14.4789,14.4866,14.4406,14.4789,91400.0
2013-03-04 11:30:00,18.93,18.93,18.87,18.88,68800.0,14.4866,14.4866,14.4406,14.4483,68800.0
2013-03-04 12:00:00,18.88,18.89,18.83,18.84,59800.0,14.4483,14.456,14.41,14.4177,59800.0
2013-03-04 12:30:00,18.84,18.86,18.81,18.86,57000.0,14.4177,14.433,14.3947,14.433,57000.0
2013-03-04 13:00:00,18.86,18.89,18.85,18.89,39200.0,14.433,14.456,14.4253,14.456,39200.0
2013-03-04 13:30:00,18.9,18.9,18.88,18.9,45600.0,14.4636,14.4636,14.4483,14.4636,45600.0
2013-03-04 14:00:00,18.9,18.91,18.86,18.91,69600.0,14.4636,14.4713,14.433,14.4713,69600.0
2013-03-04 14:30:00,18.9,18.92,18.89,18.91,56200.0,14.4636,14.4789,14.456,14.4713,56200.0
2013-03-04 15:00:00,18.9,18.93,18.89,18.93,118200.0,14.4636,14.4866,14.456,14.4866,118200.0
2013-03-04 15:30:00,18.93,18.99,18.92,18.99,267800.0,14.4866,14.5325,14.4789,14.5325,267800.0
2013-03-05 09:30:00,19.0,19.13,18.98,19.11,180400.0,14.5401,14.6396,14.5248,14.6243,180400.0
2013-03-05 10:00:00,19.11,19.14,19.07,19.09,87400.0,14.6243,14.6473,14.5937,14.609,87400.0
2013-03-05 10:30:00,19.08,19.14,19.07,19.11,107000.0,14.6014,14.6473,14.5937,14.6243,107000.0
2013-03-05 11:00:00,19.11,19.11,19.05,19.07,131800.0,14.6243,14.6243,14.5784,14.5937,131800.0
2013-03-05 11:30:00,19.07,19.11,19.05,19.06,237200.0,14.5937,14.6243,14.5784,14.5861,237200.0
2013-03-05 12:00:00,19.06,19.08,19.04,19.05,155200.0,14.5861,14.6014,14.5707,14.5784,155200.0
2013-03-05 12:30:00,19.05,19.09,19.05,19.06,84600.0,14.5784,14.609,14.5784,14.5861,84600.0
2013-03-05 13:00:00,19.07,19.09,19.06,19.09,85200.0,14.5937,14.609,14.5861,14.609,85200.0
2013-03-05 13:30:00,19.09,19.12,19.09,19.11,155200.0,14.609,14.632,14.609,14.6243,155200.0
2013-03-05 14:00:00,19.1,19.14,19.1,19.14,161600.0,14.6167,14.6473,14.6167,14.6473,161600.0
2013-03-05 14:30:00,19.14,19.16,19.12,19.13,179800.0,14.6473,14.6626,14.632,14.6396,179800.0
2013-03-05 15:00:00,19.13,19.14,19.1,19.14,199600.0,14.6396,14.6473,14.6167,14.6473,199600.0
2013-03-05 15:30:00,19.14,19.14,19.06,19.08,396400.0,14.6473,14.6473,14.5861,14.6014,396400.0
2013-03-06 09:30:00,19.08,19.13,19.03,19.11,92400.0,14.6014,14.6396,14.5631,14.6243,92400.0
2013-03-06 10:00:00,19.11,19.11,19.01,19.03,53600.0,14.6243,14.6243,14.5478,14.5631,53600.0
2013-03-06 10:30:00,19.03,19.06,19.01,19.05,65800.0,14.5631,14.5861,14.5478,14.5784,65800.0
2013-03-06 11:00:00,19.05,19.14,19.05,19.11,66800.0,14.5784,14.6473,14.5784,14.6243,66800.0
2013-03-06 11:30:00,19.11,19.11,19.06,19.08,57800.0,14.6243,14.6243,14.5861,14.6014,57800.0
2013-03-06 12:00:00,19.08,19.08,19.06,19.07,61200.0,14.6014,14.6014,14.5861,14.5937,61200.0
2013-03-06 12:30:00,19.07,19.09,19.06,19.06,47800.0,14.5937,14.609,14.5861,14.5861,47800.0
2013-03-06 13:00:00,19.06,19.08,19.06,19.07,46000.0,14.5861,14.6014,14.5861,14.5937,46000.0
2013-03-06 13:30:00,19.07,19.08,19.06,19.06,71400.0,14.5937,14.6014,14.5861,14.5861,71400.0
2013-03-06 14:00:00,19.06,19.07,19.03,19.05,104400.0,14.5861,14.5937,14.5631,14.5784,104400.0
2013-03-06 14:30:00,19.05,19.06,19.03,19.04,84000.0,14.5784,14.5861,14.5631,14.5707,84000.0
2013-03-06 15:00:00,19.03,19.04,19.0,19.01,59000.0,14.5631,14.5707,14.5401,14.5478,59000.0
2013-03-06 15:30:00,19.02,19.05,19.0,19.04,154200.0,14.5554,14.5784,14.5401,14.5707,154200.0
2013-03-07 09:30:00,19.11,19.33,19.09,19.33,186800.0,14.6243,14.7927,14.609,14.7927,186800.0
2013-03-07 10:00:00,19.32,19.33,19.25,19.33,114400.0,14.785,14.7927,14.7315,14.7927,114400.0
2013-03-07 10:30:00,19.32,19.33,19.29,19.3,94200.0,14.785,14.7927,14.7621,14.7697,94200.0
2013-03-07 11:00:00,19.3,19.32,19.29,19.31,80200.0,14.7697,14.785,14.7621,14.7774,80200.0
2013-03-07 11:30:00,19.31,19.33,19.3,19.33,88800.0,14.7774,14.7927,14.7697,14.7927,88800.0
2013-03-07 12:00:00,19.33,19.35,19.32,19.32,221000.0,14.7927,14.808,14.785,14.785,221000.0
2013-03-07 12:30:00,19.33,19.33,19.3,19.3,67800.0,14.7927,14.7927,14.7697,14.7697,67800.0
2013-03-07 13:00:00,19.3,19.3,19.26,19.27,82600.0,14.7697,14.7697,14.7391,14.7468,82600.0
2013-03-07 13:30:00,19.27,19.28,19.22,19.22,58200.0,14.7468,14.7544,14.7085,14.7085,58200.0
2013-03-07 14:00:00,19.23,19.23,19.21,19.21,92800.0,14.7161,14.7161,14.7008,14.7008,92800.0
2013-03-07 14:30:00,19.21,19.22,19.16,19.2,134400.0,14.7008,14.7085,14.6626,14.6932,134400.0
2013-03-07 15:00:00,19.2,19.22,19.15,19.18,153600.0,14.6932,14.7085,14.6549,14.6779,153600.0
2013-03-07 15:30:00,19.18,19.2,19.13,19.15,448600.0,14.6779,14.6932,14.6396,14.6549,448600.0
2013-03-08 09:30:00,19.25,19.36,19.2,19.24,122000.0,14.7315,14.8156,14.6932,14.7238,122000.0
2013-03-08 10:00:00,19.25,19.25,19.19,19.24,73200.0,14.7315,14.7315,14.6855,14.7238,73200.0
2013-03-08 10:30:00,19.24,19.25,19.21,19.25,89800.0,14.7238,14.7315,14.7008,14.7315,89800.0
2013-03-08 11:00:00,19.24,19.25,19.23,19.25,47000.0,14.7238,14.7315,14.7161,14.7315,47000.0
2013-03-08 11:30:00,19.24,19.25,19.22,19.23,65600.0,14.7238,14.7315,14.7085,14.7161,65600.0
2013-03-08 12:00:00,19.23,19.25,19.22,19.22,47600.0,14.7161,14.7315,14.7085,14.7085,47600.0
2013-03-08 12:30:00,19.22,19.24,19.21,19.24,43800.0,14.7085,14.7238,14.7008,14.7238,43800.0
2013-03-08 13:00:00,19.24,19.27,19.24,19.25,55800.0,14.7238,14.7468,14.7238,14.7315,55800.0
2013-03-08 13:30:00,19.26,19.26,19.24,19.25,32800.0,14.7391,14.7391,14.7238,14.7315,32800.0
2013-03-08 14:00:00,19.24,19.25,19.23,19.25,31800.0,14.7238,14.7315,14.7161,14.7315,31800.0
2013-03-08 14:30:00,19.25,19.26,19.23,19.24,51200.0,14.7315,14.7391,14.7161,14.7238,51200.0
2013-03-08 15:00:00,19.24,19.25,19.23,19.24,70800.0,14.7238,14.7315,14.7161,14.7238,70800.0
2013-03-08 15:30:00,19.24,19.28,19.23,19.27,182400.0,14.7238,14.7544,14.7161,14.7468,182400.0
2013-03-11 09:30:00,19.24,19.32,19.23,19.25,78800.0,14.7238,14.785,14.7161,14.7315,78800.0
2013-03-11 10:00:00,19.25,19.25,19.18,19.18,23800.0,14.7315,14.7315,14.6779,14.6779,23800.0
2013-03-11 10:30:00,19.18,19.24,19.18,19.24,75600.0,14.6779,14.7238,14.6779,14.7238,75600.0
2013-03-11 11:00:00,19.23,19.24,19.22,19.23,47600.0,14.7161,14.7238,14.7085,14.7161,47600.0
2013-03-11 11:30:00,19.23,19.27,19.23,19.26,30000.0,14.7161,14.7468,14.7161,14.7391,30000.0
2013-03-11 12:00:00,19.26,19.29,19.24,19.25,52800.0,14.7391,14.7621,14.7238,14.7315,52800.0
2013-03-11 12:30:00,19.25,19.29,19.24,19.29,57000.0,14.7315,14.7621,14.7238,14.7621,57000.0
2013-03-11 13:00:00,19.29,19.31,19.29,19.3,33800.0,14.7621,14.7774,14.7621,14.7697,33800.0
2013-03-11 13:30:00,19.3,19.31,19.29,19.29,59600.0,14.7697,14.7774,14.7621,14.7621,59600.0
2013-03-11 14:00:00,19.29,19.3,19.28,19.28,51400.0,14.7621,14.7697,14.7544,14.7544,51400.0
2013-03-11 14:30:00,19.28,19.28,19.24,19.25,80200.0,14.7544,14.7544,14.7238,14.7315,80200.0
2013-03-11 15:00:00,19.25,19.25,19.24,19.25,69000.0,14.7315,14.7315,14.7238,14.7315,69000.0
2013-03-11 15:30:00,19.25,19.27,19.21,19.27,168600.0,14.7315,14.7468,14.7008,14.7468,168600.0
2013-03-12 09:30:00,19.24,19.28,19.2,19.22,62400.0,14.7238,14.7544,14.6932,14.7085,62400.0
2013-03-12 10:00:00,19.22,19.25,19.21,19.25,41600.0,14.7085,14.7315,14.7008,14.7315,41600.0
2013-03-12 10:30:00,19.24,19.24,19.22,19.22,32000.0,14.7238,14.7238,14.7085,14.7085,32000.0
2013-03-12 11:00:00,19.22,19.24,19.2,19.2,61600.0,14.7085,14.7238,14.6932,14.6932,61600.0
2013-03-12 11:30:00,19.2,19.24,19.2,19.24,62800.0,14.6932,14.7238,14.6932,14.7238,62800.0
2013-03-12 12:00:00,19.23,19.29,19.22,19.24,65200.0,14.7161,14.7621,14.7085,14.7238,65200.0
2013-03-12 12:30:00,19.25,19.25,19.18,19.23,75200.0,14.7315,14.7315,14.6779,14.7161,75200.0
2013-03-12 13:00:00,19.22,19.24,19.21,19.23,57800.0,14.7085,14.7238,14.7008,14.7161,57800.0
2013-03-12 13:30:00,19.24,19.24,19.21,19.23,45400.0,14.7238,14.7238,14.7008,14.7161,45400.0
2013-03-12 14:00:00,19.23,19.25,19.2,19.24,63800.0,14.7161,14.7315,14.6932,14.7238,63800.0
2013-03-12 14:30:00,19.25,19.28,19.24,19.26,61800.0,14.7315,14.7544,14.7238,14.7391,61800.0
2013-03-12 15:00:00,19.26,19.31,19.26,19.29,45000.0,14.7391,14.7774,14.7391,14.7621,45000.0
2013-03-12 15:30:00,19.29,19.3,19.27,19.29,119000.0,14.7621,14.7697,14.7468,14.7621,119000.0
2013-03-13 09:30:00,19.3,19.36,19.25,19.27,162800.0,14.7697,14.8156,14.7315,14.7468,162800.0
2013-03-13 10:00:00,19.27,19.3,19.25,19.3,45000.0,14.7468,14.7697,14.7315,14.7697,45000.0
2013-03-13 10:30:00,19.3,19.48,19.28,19.47,157000.0,14.7697,14.9075,14.7544,14.8998,157000.0
2013-03-13 11:00:00,19.47,19.48,19.41,19.47,161400.0,14.8998,14.9075,14.8539,14.8998,161400.0
2013-03-13 11:30:00,19.47,19.54,19.46,19.48,152800.0,14.8998,14.9534,14.8922,14.9075,152800.0
2013-03-13 12:00:00,19.49,19.57,19.48,19.57,156800.0,14.9151,14.9763,14.9075,14.9763,156800.0
2013-03-13 12:30:00,19.57,19.58,19.54,19.58,126800.0,14.9763,14.984,14.9534,14.984,126800.0
2013-03-13 13:00:00,19.58,19.58,19.55,19.55,85400.0,14.984,14.984,14.961,14.961,85400.0
2013-03-13 13:30:00,19.55,19.58,19.54,19.57,84200.0,14.961,14.984,14.9534,14.9763,84200.0
2013-03-13 14:00:00,19.57,19.61,19.56,19.61,111800.0,14.9763,15.0069,14.9687,15.0069,111800.0
2013-03-13 14:30:00,19.6,19.65,19.6,19.65,178600.0,14.9993,15.0376,14.9993,15.0376,178600.0
2013-03-13 15:00:00,19.65,19.65,19.61,19.65,357200.0,15.0376,15.0376,15.0069,15.0376,357200.0
2013-03-13 15:30:00,19.65,19.75,19.64,19.72,962800.0,15.0376,15.1141,15.0299,15.0911,962800.0
2013-03-14 09:30:00,19.74,19.75,19.59,19.61,132600.0,15.1064,15.1141,14.9916,15.0069,132600.0
2013-03-14 10:00:00,19.61,19.64,19.55,19.56,140400.0,15.0069,15.0299,14.961,14.9687,140400.0
2013-03-14 10:30:00,19.57,19.6,19.56,19.58,428000.0,14.9763,14.9993,14.9687,14.984,428000.0
2013-03-14 11:00:00,19.58,19.58,19.53,19.54,115800.0,14.984,14.984,14.9457,14.9534,115800.0
2013-03-14 11:30:00,19.54,19.57,19.53,19.57,50000.0,14.9534,14.9763,14.9457,14.9763,50000.0
2013-03-14 12:00:00,19.56,19.57,19.52,19.54,78600.0,14.9687,14.9763,14.9381,14.9534,78600.0
2013-03-14 12:30:00,19.53,19.56,19.52,19.53,55000.0,14.9457,14.9687,14.9381,14.9457,55000.0
2013-03-14 13:00:00,19.53,19.55,19.52,19.53,67200.0,14.9457,14.961,14.9381,14.9457,67200.0
2013-03-14 13:30:00,19.52,19.55,19.5,19.52,70800.0,14.9381,14.961,14.9228,14.9381,70800.0
2013-03-14 14:00:00,19.53,19.54,19.5,19.5,133400.0,14.9457,14.9534,14.9228,14.9228,133400.0
2013-03-14 14:30:00,19.5,19.5,19.47,19.47,154400.0,14.9228,14.9228,14.8998,14.8998,154400.0
2013-03-14 15:00:00,19.47,19.49,19.42,19.46,214400.0,14.8998,14.9151,14.8615,14.8922,214400.0
2013-03-14 15:30:00,19.47,19.49,19.45,19.49,383200.0,14.8998,14.9151,14.8845,14.9151,383200.0
2013-03-15 09:30:00,19.43,19.47,19.36,19.39,460000.0,14.8692,14.8998,14.8156,14.8386,460000.0
2013-03-15 10:00:00,19.39,19.54,19.39,19.54,186800.0,14.8386,14.9534,14.8386,14.9534,186800.0
2013-03-15 10:30:00,19.54,19.71,19.53,19.69,345800.0,14.9534,15.0835,14.9457,15.0682,345800.0
2013-03-15 11:00:00,19.68,19.79,19.67,19.76,202000.0,15.0605,15.1447,15.0529,15.1217,202000.0
2013-03-15 11:30:00,19.76,19.8,19.67,19.68,140800.0,15.1217,15.1524,15.0529,15.0605,140800.0
2013-03-15 12:00:00,19.68,19.68,19.65,19.65,71400.0,15.0605,15.0605,15.0376,15.0376,71400.0
2013-03-15 12:30:00,19.66,19.73,19.65,19.66,208000.0,15.0452,15.0988,15.0376,15.0452,208000.0
2013-03-15 13:00:00,19.66,19.67,19.62,19.63,81400.0,15.0452,15.0529,15.0146,15.0223,81400.0
2013-03-15 13:30:00,19.63,19.63,19.59,19.6,86200.0,15.0223,15.0223,14.9916,14.9993,86200.0
2013-03-15 14:00:00,19.6,19.61,19.57,19.58,94600.0,14.9993,15.0069,14.9763,14.984,94600.0
2013-03-15 14:30:00,19.58,19.61,19.58,19.61,117400.0,14.984,15.0069,14.984,15.0069,117400.0
2013-03-15 15:00:00,19.61,19.67,19.61,19.65,127600.0,15.0069,15.0529,15.0069,15.0376,127600.0
2013-03-15 15:30:00,19.65,19.7,19.56,19.65,884600.0,15.0376,15.0758,14.9687,15.0376,884600.0
2013-03-18 09:30:00,19.54,19.55,19.43,19.48,103800.0,14.9534,14.961,14.8692,14.9075,103800.0
2013-03-18 10:00:00,19.47,19.5,19.46,19.5,59600.0,14.8998,14.9228,14.8922,14.9228,59600.0
2013-03-18 10:30:00,19.49,19.51,19.48,19.5,38400.0,14.9151,14.9304,14.9075,14.9228,38400.0
2013-03-18 11:00:00,19.5,19.57,19.49,19.56,61800.0,14.9228,14.9763,14.9151,14.9687,61800.0
2013-03-18 11:30:00,19.56,19.57,19.53,19.56,142000.0,14.9687,14.9763,14.9457,14.9687,142000.0
2013-03-18 12:00:00,19.56,19.56,19.5,19.51,127800.0,14.9687,14.9687,14.9228,14.9304,127800.0
2013-03-18 12:30:00,19.51,19.53,19.5,19.53,59800.0,14.9304,14.9457,14.9228,14.9457,59800.0
2013-03-18 13:00:00,19.53,19.55,19.5,19.5,68600.0,14.9457,14.961,14.9228,14.9228,68600.0
2013-03-18 13:30:00,19.51,19.53,19.49,19.5,46800.0,14.9304,14.9457,14.9151,14.9228,46800.0
2013-03-18 14:00:00,19.49,19.56,19.49,19.56,57000.0,14.9151,14.9687,14.9151,14.9687,57000.0
2013-03-18 14:30:00,19.56,19.56,19.5,19.5,119200.0,14.9687,14.9687,14.9228,14.9228,119200.0
2013-03-18 15:00:00,19.5,19.56,19.5,19.52,111000.0,14.9228,14.9687,14.9228,14.9381,111000.0
2013-03-18 15:30:00,19.52,19.52,19.48,19.5,210000.0,14.9381,14.9381,14.9075,14.9228,210000.0
2013-03-19 09:30:00,19.55,19.7,19.53,19.68,125200.0,14.961,15.0758,14.9457,15.0605,125200.0
2013-03-19 10:00:00,19.68,19.75,19.68,19.72,144000.0,15.0605,15.1141,15.0605,15.0911,144000.0
2013-03-19 10:30:00,19.72,19.75,19.68,19.74,102000.0,15.0911,15.1141,15.0605,15.1064,102000.0
2013-03-19 11:00:00,19.73,19.74,19.7,19.71,58000.0,15.0988,15.1064,15.0758,15.0835,58000.0
2013-03-19 11:30:00,19.71,19.73,19.58,19.6,70600.0,15.0835,15.0988,14.984,14.9993,70600.0
2013-03-19 12:00:00,19.6,19.64,19.58,19.64,46600.0,14.9993,15.0299,14.984,15.0299,46600.0
2013-03-19 12:30:00,19.65,19.66,19.6,19.61,63200.0,15.0376,15.0452,14.9993,15.0069,63200.0
2013-03-19 13:00:00,19.61,19.63,19.56,19.59,62000.0,15.0069,15.0223,14.9687,14.9916,62000.0
2013-03-19 13:30:00,19.59,19.64,19.59,19.63,62200.0,14.9916,15.0299,14.9916,15.0223,62200.0
2013-03-19 14:00:00,19.64,19.7,19.63,19.68,79600.0,15.0299,15.0758,15.0223,15.0605,79600.0
2013-03-19 14:30:00,19.69,19.73,19.69,19.71,93200.0,15.0682,15.0988,15.0682,15.0835,93200.0
2013-03-19 15:00:00,19.71,19.75,19.68,19.73,159000.0,15.0835,15.1141,15.0605,15.0988,159000.0
2013-03-19 15:30:00,19.73,19.76,19.69,19.76,423200.0,15.0988,15.1217,15.0682,15.1217,423200.0
2013-03-20 09:30:00,19.82,19.93,19.82,19.83,97000.0,15.1677,15.2518,15.1677,15.1753,97000.0
2013-03-20 10:00:00,19.84,19.85,19.79,19.81,137200.0,15.183,15.1906,15.1447,15.16,137200.0
2013-03-20 10:30:00,19.8,19.86,19.8,19.86,55400.0,15.1524,15.1983,15.1524,15.1983,55400.0
2013-03-20 11:00:00,19.86,19.86,19.82,19.84,74200.0,15.1983,15.1983,15.1677,15.183,74200.0
2013-03-20 11:30:00,19.84,19.85,19.83,19.83,37000.0,15.183,15.1906,15.1753,15.1753,37000.0
2013-03-20 12:00:00,19.83,19.89,19.82,19.89,65800.0,15.1753,15.2212,15.1677,15.2212,65800.0
2013-03-20 12:30:00,19.89,19.91,19.87,19.88,80800.0,15.2212,15.2365,15.2059,15.2136,80800.0
2013-03-20 13:00:00,19.86,19.89,19.86,19.86,45200.0,15.1983,15.2212,15.1983,15.1983,45200.0
2013-03-20 13:30:00,19.87,19.91,19.86,19.89,60800.0,15.2059,15.2365,15.1983,15.2212,60800.0
2013-03-20 14:00:00,19.89,19.95,19.88,19.95,136400.0,15.2212,15.2671,15.2136,15.2671,136400.0
2013-03-20 14:30:00,19.95,19.95,19.89,19.89,60800.0,15.2671,15.2671,15.2212,15.2212,60800.0
2013-03-20 15:00:00,19.89,19.93,19.88,19.9,102600.0,15.2212,15.2518,15.2136,15.2289,102600.0
2013-03-20 15:30:00,19.9,19.93,19.85,19.9,289400.0,15.2289,15.2518,15.1906,15.2289,289400.0
2013-03-21 09:30:00,19.81,19.83,19.77,19.82,84200.0,15.16,15.1753,15.1294,15.1677,84200.0
2013-03-21 10:00:00,19.83,19.83,19.73,19.75,45400.0,15.1753,15.1753,15.0988,15.1141,45400.0
2013-03-21 10:30:00,19.75,19.79,19.73,19.79,56200.0,15.1141,15.1447,15.0988,15.1447,56200.0
2013-03-21 11:00:00,19.79,19.89,19.78,19.87,72000.0,15.1447,15.2212,15.137,15.2059,72000.0
2013-03-21 11:30:00,19.88,19.88,19.8,19.81,112200.0,15.2136,15.2136,15.1524,15.16,112200.0
2013-03-21 12:00:00,19.81,19.83,19.75,19.76,72400.0,15.16,15.1753,15.1141,15.1217,72400.0
2013-03-21 12:30:00,19.75,19.76,19.74,19.74,47200.0,15.1141,15.1217,15.1064,15.1064,47200.0
2013-03-21 13:00:00,19.74,19.75,19.69,19.7,85200.0,15.1064,15.1141,15.0682,15.0758,85200.0
2013-03-21 13:30:00,19.7,19.7,19.66,19.67,78200.0,15.0758,15.0758,15.0452,15.0529,78200.0
2013-03-21 14:00:00,19.67,19.74,19.64,19.73,102800.0,15.0529,15.1064,15.0299,15.0988,102800.0
2013-03-21 14:30:00,19.73,19.75,19.72,19.74,77000.0,15.0988,15.1141,15.0911,15.1064,77000.0
2013-03-21 15:00:00,19.73,19.75,19.7,19.7,183400.0,15.0988,15.1141,15.0758,15.0758,183400.0
2013-03-21 15:30:00,19.71,19.74,19.68,19.68,317400.0,15.0835,15.1064,15.0605,15.0605,317400.0
2013-03-22 09:30:00,19.76,19.77,19.63,19.71,161000.0,15.1217,15.1294,15.0223,15.0835,161000.0
2013-03-22 10:00:00,19.71,19.77,19.7,19.75,195000.0,15.0835,15.1294,15.0758,15.1141,195000.0
2013-03-22 10:30:00,19.75,19.75,19.68,19.73,97000.0,15.1141,15.1141,15.0605,15.0988,97000.0
2013-03-22 11:00:00,19.72,19.82,19.72,19.81,57200.0,15.0911,15.1677,15.0911,15.16,57200.0
2013-03-22 11:30:00,19.81,19.82,19.76,19.81,70800.0,15.16,15.1677,15.1217,15.16,70800.0
2013-03-22 12:00:00,19.81,19.82,19.8,19.82,51000.0,15.16,15.1677,15.1524,15.1677,51000.0
2013-03-22 12:30:00,19.82,19.82,19.77,19.79,72200.0,15.1677,15.1677,15.1294,15.1447,72200.0
2013-03-22 13:00:00,19.79,19.81,19.79,19.81,52800.0,15.1447,15.16,15.1447,15.16,52800.0
2013-03-22 13:30:00,19.81,19.82,19.77,19.78,36400.0,15.16,15.1677,15.1294,15.137,36400.0
2013-03-22 14:00:00,19.79,19.82,19.78,19.82,60400.0,15.1447,15.1677,15.137,15.1677,60400.0
2013-03-22 14:30:00,19.82,19.83,19.8,19.8,53400.0,15.1677,15.1753,15.1524,15.1524,53400.0
2013-03-22 15:00:00,19.81,19.81,19.76,19.77,90000.0,15.16,15.16,15.1217,15.1294,90000.0
2013-03-22 15:30:00,19.77,19.83,19.77,19.83,207400.0,15.1294,15.1753,15.1294,15.1753,207400.0
2013-03-25 09:30:00,19.92,20.01,19.83,20.0,143000.0,15.2442,15.3131,15.1753,15.3054,143000.0
2013-03-25 10:00:00,20.0,20.04,19.89,19.89,105600.0,15.3054,15.336,15.2212,15.2212,105600.0
2013-03-25 10:30:00,19.89,19.94,19.88,19.88,108600.0,15.2212,15.2595,15.2136,15.2136,108600.0
2013-03-25 11:00:00,19.88,19.9,19.85,19.87,59200.0,15.2136,15.2289,15.1906,15.2059,59200.0
2013-03-25 11:30:00,19.86,19.92,19.84,19.85,58000.0,15.1983,15.2442,15.183,15.1906,58000.0
2013-03-25 12:00:00,19.85,19.85,19.79,19.81,52800.0,15.1906,15.1906,15.1447,15.16,52800.0
2013-03-25 12:30:00,19.81,19.85,19.8,19.82,47600.0,15.16,15.1906,15.1524,15.1677,47600.0
2013-03-25 13:00:00,19.81,19.82,19.77,19.82,46800.0,15.16,15.1677,15.1294,15.1677,46800.0
2013-03-25 13:30:00,19.81,19.9,19.8,19.88,42000.0,15.16,15.2289,15.1524,15.2136,42000.0
2013-03-25 14:00:00,19.88,19.9,19.86,19.88,52000.0,15.2136,15.2289,15.1983,15.2136,52000.0
2013-03-25 14:30:00,19.87,19.87,19.84,19.84,39200.0,15.2059,15.2059,15.183,15.183,39200.0
2013-03-25 15:00:00,19.84,19.84,19.79,19.8,72800.0,15.183,15.183,15.1447,15.1524,72800.0
2013-03-25 15:30:00,19.8,19.85,19.8,19.84,172600.0,15.1524,15.1906,15.1524,15.183,172600.0
2013-03-26 09:30:00,19.95,20.03,19.86,20.0,120000.0,15.2671,15.3284,15.1983,15.3054,120000.0
2013-03-26 10:00:00,20.0,20.04,19.96,20.04,59000.0,15.3054,15.336,15.2748,15.336,59000.0
2013-03-26 10:30:00,20.04,20.07,19.99,20.0,125200.0,15.336,15.359,15.2978,15.3054,125200.0
2013-03-26 11:00:00,20.0,20.02,19.98,19.98,55400.0,15.3054,15.3207,15.2901,15.2901,55400.0
2013-03-26 11:30:00,19.98,19.99,19.93,19.96,50000.0,15.2901,15.2978,15.2518,15.2748,50000.0
2013-03-26 12:00:00,19.96,19.97,19.92,19.93,29600.0,15.2748,15.2824,15.2442,15.2518,29600.0
2013-03-26 12:30:00,19.95,19.95,19.93,19.93,23200.0,15.2671,15.2671,15.2518,15.2518,23200.0
2013-03-26 13:00:00,19.93,19.93,19.89,19.89,46800.0,15.2518,15.2518,15.2212,15.2212,46800.0
2013-03-26 13:30:00,19.89,19.94,19.88,19.94,75800.0,15.2212,15.2595,15.2136,15.2595,75800.0
2013-03-26 14:00:00,19.94,19.98,19.94,19.98,71400.0,15.2595,15.2901,15.2595,15.2901,71400.0
2013-03-26 14:30:00,19.98,20.0,19.97,19.97,66800.0,15.2901,15.3054,15.2824,15.2824,66800.0
2013-03-26 15:00:00,19.97,20.0,19.96,19.98,350600.0,15.2824,15.3054,15.2748,15.2901,350600.0
2013-03-26 15:30:00,19.99,20.08,19.98,20.07,329800.0,15.2978,15.3666,15.2901,15.359,329800.0
2013-03-27 09:30:00,19.98,19.99,19.86,19.87,91800.0,15.2901,15.2978,15.1983,15.2059,91800.0
2013-03-27 10:00:00,19.88,19.95,19.88,19.94,70800.0,15.2136,15.2671,15.2136,15.2595,70800.0
2013-03-27 10:30:00,19.95,19.99,19.93,19.94,49400.0,15.2671,15.2978,15.2518,15.2595,49400.0
2013-03-27 11:00:00,19.94,19.99,19.92,19.98,63000.0,15.2595,15.2978,15.2442,15.2901,63000.0
2013-03-27 11:30:00,19.99,20.07,19.98,20.05,85200.0,15.2978,15.359,15.2901,15.3437,85200.0
2013-03-27 12:00:00,20.06,20.09,20.05,20.07,55400.0,15.3513,15.3743,15.3437,15.359,55400.0
2013-03-27 12:30:00,20.08,20.11,20.04,20.05,68400.0,15.3666,15.3896,15.336,15.3437,68400.0
2013-03-27 13:00:00,20.04,20.05,19.99,20.02,44000.0,15.336,15.3437,15.2978,15.3207,44000.0
2013-03-27 13:30:00,20.02,20.06,20.01,20.05,35800.0,15.3207,15.3513,15.3131,15.3437,35800.0
2013-03-27 14:00:00,20.05,20.07,20.03,20.04,39600.0,15.3437,15.359,15.3284,15.336,39600.0
2013-03-27 14:30:00,20.05,20.08,20.03,20.08,52200.0,15.3437,15.3666,15.3284,15.3666,52200.0
2013-03-27 15:00:00,20.08,20.08,20.03,20.08,78000.0,15.3666,15.3666,15.3284,15.3666,78000.0
2013-03-27 15:30:00,20.08,20.09,20.07,20.08,136000.0,15.3666,15.3743,15.359,15.3666,136000.0
2013-03-28 09:30:00,20.13,20.18,20.06,20.18,76000.0,15.4049,15.4432,15.3513,15.4432,76000.0
2013-03-28 10:00:00,20.18,20.21,20.18,20.21,72800.0,15.4432,15.4661,15.4432,15.4661,72800.0
2013-03-28 10:30:00,20.2,20.33,20.2,20.31,96600.0,15.4585,15.5579,15.4585,15.5426,96600.0
2013-03-28 11:00:00,20.31,20.32,20.29,20.32,83200.0,15.5426,15.5503,15.5273,15.5503,83200.0
2013-03-28 11:30:00,20.33,20.34,20.29,20.32,49000.0,15.5579,15.5656,15.5273,15.5503,49000.0
2013-03-28 12:00:00,20.32,20.34,20.28,20.28,54800.0,15.5503,15.5656,15.5197,15.5197,54800.0
2013-03-28 12:30:00,20.28,20.3,20.25,20.27,79400.0,15.5197,15.535,15.4967,15.512,79400.0
2013-03-28 13:00:00,20.27,20.3,20.26,20.29,76600.0,15.512,15.535,15.5044,15.5273,76600.0
2013-03-28 13:30:00,20.3,20.33,20.28,20.33,70400.0,15.535,15.5579,15.5197,15.5579,70400.0
2013-03-28 14:00:00,20.33,20.42,20.33,20.39,116400.0,15.5579,15.6268,15.5579,15.6039,116400.0
2013-03-28 14:30:00,20.39,20.39,20.35,20.38,88400.0,15.6039,15.6039,15.5732,15.5962,88400.0
2013-03-28 15:00:00,20.38,20.43,20.35,20.43,151400.0,15.5962,15.6345,15.5732,15.6345,151400.0
2013-03-28 15:30:00,20.43,20.66,20.43,20.66,1162800.0,15.6345,15.8105,15.6345,15.8105,1162800.0
2013-04-01 09:30:00,20.64,20.65,20.34,20.35,324200.0,15.7952,15.8028,15.5656,15.5732,324200.0
2013-04-01 10:00:00,20.35,20.36,20.27,20.31,143400.0,15.5732,15.5809,15.512,15.5426,143400.0
2013-04-01 10:30:00,20.32,20.32,20.25,20.3,144600.0,15.5503,15.5503,15.4967,15.535,144600.0
2013-04-01 11:00:00,20.29,20.35,20.28,20.34,100000.0,15.5273,15.5732,15.5197,15.5656,100000.0
2013-04-01 11:30:00,20.33,20.39,20.32,20.37,125400.0,15.5579,15.6039,15.5503,15.5886,125400.0
2013-04-01 12:00:00,20.36,20.37,20.32,20.36,157200.0,15.5809,15.5886,15.5503,15.5809,157200.0
2013-04-01 12:30:00,20.35,20.36,20.32,20.36,92800.0,15.5732,15.5809,15.5503,15.5809,92800.0
2013-04-01 13:00:00,20.36,20.38,20.33,20.35,79600.0,15.5809,15.5962,15.5579,15.5732,79600.0
2013-04-01 13:30:00,20.34,20.36,20.32,20.33,63800.0,15.5656,15.5809,15.5503,15.5579,63800.0
2013-04-01 14:00:00,20.33,20.36,20.33,20.36,100600.0,15.5579,15.5809,15.5579,15.5809,100600.0
2013-04-01 14:30:00,20.36,20.37,20.31,20.36,88000.0,15.5809,15.5886,15.5426,15.5809,88000.0
2013-04-01 15:00:00,20.36,20.37,20.31,20.33,106800.0,15.5809,15.5886,15.5426,15.5579,106800.0
2013-04-01 15:30:00,20.33,20.36,20.3,20.36,321400.0,15.5579,15.5809,15.535,15.5809,321400.0
2013-04-02 09:30:00,20.36,20.63,20.36,20.56,235600.0,15.5809,15.7875,15.5809,15.734,235600.0
2013-04-02 10:00:00,20.56,20.61,20.53,20.54,93200.0,15.734,15.7722,15.711,15.7187,93200.0
2013-04-02 10:30:00,20.54,20.55,20.47,20.51,137600.0,15.7187,15.7263,15.6651,15.6957,137600.0
2013-04-02 11:00:00,20.52,20.55,20.5,20.54,78600.0,15.7033,15.7263,15.688,15.7187,78600.0
2013-04-02 11:30:00,20.54,20.56,20.43,20.44,101400.0,15.7187,15.734,15.6345,15.6421,101400.0
2013-04-02 12:00:00,20.45,20.45,20.42,20.43,112200.0,15.6498,15.6498,15.6268,15.6345,112200.0
2013-04-02 12:30:00,20.43,20.43,20.38,20.38,143600.0,15.6345,15.6345,15.5962,15.5962,143600.0
2013-04-02 13:00:00,20.39,20.43,20.39,20.4,97000.0,15.6039,15.6345,15.6039,15.6115,97000.0
2013-04-02 13:30:00,20.4,20.48,20.38,20.45,132400.0,15.6115,15.6727,15.5962,15.6498,132400.0
2013-04-02 14:00:00,20.45,20.5,20.45,20.48,111200.0,15.6498,15.688,15.6498,15.6727,111200.0
2013-04-02 14:30:00,20.48,20.5,20.44,20.46,127800.0,15.6727,15.688,15.6421,15.6574,127800.0
2013-04-02 15:00:00,20.46,20.46,20.38,20.4,220600.0,15.6574,15.6574,15.5962,15.6115,220600.0
2013-04-02 15:30:00,20.41,20.5,20.39,20.5,328400.0,15.6192,15.688,15.6039,15.688,328400.0
2013-04-03 09:30:00,20.46,20.5,20.42,20.48,141000.0,15.6574,15.688,15.6268,15.6727,141000.0
2013-04-03 10:00:00,20.48,20.48,20.38,20.4,112400.0,15.6727,15.6727,15.5962,15.6115,112400.0
2013-04-03 10:30:00,20.41,20.45,20.34,20.34,155600.0,15.6192,15.6498,15.5656,15.5656,155600.0
2013-04-03 11:00:00,20.33,20.35,20.26,20.35,117000.0,15.5579,15.5732,15.5044,15.5732,117000.0
2013-04-03 11:30:00,20.35,20.4,20.32,20.33,118400.0,15.5732,15.6115,15.5503,15.5579,118400.0
2013-04-03 12:00:00,20.32,20.32,20.26,20.27,125400.0,15.5503,15.5503,15.5044,15.512,125400.0
2013-04-03 12:30:00,20.27,20.28,20.25,20.28,115000.0,15.512,15.5197,15.4967,15.5197,115000.0
2013-04-03 13:00:00,20.28,20.29,20.25,20.26,109200.0,15.5197,15.5273,15.4967,15.5044,109200.0
2013-04-03 13:30:00,20.26,20.3,20.2,20.29,121000.0,15.5044,15.535,15.4585,15.5273,121000.0
2013-04-03 14:00:00,20.29,20.31,20.26,20.27,136600.0,15.5273,15.5426,15.5044,15.512,136600.0
2013-04-03 14:30:00,20.27,20.31,20.27,20.3,101200.0,15.512,15.5426,15.512,15.535,101200.0
2013-04-03 15:00:00,20.3,20.32,20.23,20.24,136200.0,15.535,15.5503,15.4814,15.4891,136200.0
2013-04-03 15:30:00,20.24,20.28,20.18,20.23,575000.0,15.4891,15.5197,15.4432,15.4814,575000.0
2013-04-04 09:30:00,20.22,20.38,20.21,20.28,145000.0,15.4738,15.5962,15.4661,15.5197,145000.0
2013-04-04 10:00:00,20.28,20.35,20.26,20.28,178800.0,15.5197,15.5732,15.5044,15.5197,178800.0
2013-04-04 10:30:00,20.28,20.33,20.27,20.31,117000.0,15.5197,15.5579,15.512,15.5426,117000.0
2013-04-04 11:00:00,20.31,20.37,20.3,20.31,101200.0,15.5426,15.5886,15.535,15.5426,101200.0
2013-04-04 11:30:00,20.31,20.32,20.27,20.3,80800.0,15.5426,15.5503,15.512,15.535,80800.0
2013-04-04 12:00:00,20.31,20.33,20.28,20.3,106200.0,15.5426,15.5579,15.5197,15.535,106200.0
2013-04-04 12:30:00,20.3,20.31,20.25,20.27,127400.0,15.535,15.5426,15.4967,15.512,127400.0
2013-04-04 13:00:00,20.27,20.28,20.21,20.23,81600.0,15.512,15.5197,15.4661,15.4814,81600.0
2013-04-04 13:30:00,20.22,20.22,20.16,20.18,160000.0,15.4738,15.4738,15.4278,15.4432,160000.0
2013-04-04 14:00:00,20.18,20.29,20.18,20.29,116200.0,15.4432,15.5273,15.4432,15.5273,116200.0
2013-04-04 14:30:00,20.29,20.3,20.29,20.3,95200.0,15.5273,15.535,15.5273,15.535,95200.0
2013-04-04 15:00:00,20.3,20.31,20.18,20.18,301600.0,15.535,15.5426,15.4432,15.4432,301600.0
2013-04-04 15:30:00,20.19,20.25,20.19,20.22,400400.0,15.4508,15.4967,15.4508,15.4738,400400.0
2013-04-05 09:30:00,20.09,20.11,19.85,19.93,357200.0,15.3743,15.3896,15.1906,15.2518,357200.0
2013-04-05 10:00:00,19.93,19.98,19.88,19.98,155800.0,15.2518,15.2901,15.2136,15.2901,155800.0
2013-04-05 10:30:00,19.98,20.04,19.98,20.0,98400.0,15.2901,15.336,15.2901,15.3054,98400.0
2013-04-05 11:00:00,19.99,20.0,19.9,19.9,129000.0,15.2978,15.3054,15.2289,15.2289,129000.0
2013-04-05 11:30:00,19.9,19.93,19.89,19.93,120600.0,15.2289,15.2518,15.2212,15.2518,120600.0
2013-04-05 12:00:00,19.92,19.95,19.91,19.93,94600.0,15.2442,15.2671,15.2365,15.2518,94600.0
2013-04-05 12:30:00,19.93,19.99,19.93,19.98,102000.0,15.2518,15.2978,15.2518,15.2901,102000.0
2013-04-05 13:00:00,19.98,20.08,19.98,20.05,126800.0,15.2901,15.3666,15.2901,15.3437,126800.0
2013-04-05 13:30:00,20.05,20.05,19.98,19.98,98800.0,15.3437,15.3437,15.2901,15.2901,98800.0
2013-04-05 14:00:00,19.98,20.0,19.97,19.98,90000.0,15.2901,15.3054,15.2824,15.2901,90000.0
2013-04-05 14:30:00,19.98,20.0,19.97,19.98,116200.0,15.2901,15.3054,15.2824,15.2901,116200.0
2013-04-05 15:00:00,19.98,19.99,19.94,19.97,148200.0,15.2901,15.2978,15.2595,15.2824,148200.0
2013-04-05 15:30:00,19.98,20.09,19.97,20.04,347800.0,15.2901,15.3743,15.2824,15.336,347800.0
2013-04-08 09:30:00,20.05,20.07,19.86,19.9,102200.0,15.3437,15.359,15.1983,15.2289,102200.0
2013-04-08 10:00:00,19.9,19.98,19.89,19.97,73800.0,15.2289,15.2901,15.2212,15.2824,73800.0
2013-04-08 10:30:00,19.97,20.03,19.95,20.0,80800.0,15.2824,15.3284,15.2671,15.3054,80800.0
2013-04-08 11:00:00,20.0,20.02,19.96,20.0,47600.0,15.3054,15.3207,15.2748,15.3054,47600.0
2013-04-08 11:30:00,20.01,20.04,19.98,19.99,59000.0,15.3131,15.336,15.2901,15.2978,59000.0
2013-04-08 12:00:00,19.99,20.0,19.96,20.0,36600.0,15.2978,15.3054,15.2748,15.3054,36600.0
2013-04-08 12:30:00,20.0,20.04,20.0,20.03,28800.0,15.3054,15.336,15.3054,15.3284,28800.0
2013-04-08 13:00:00,20.03,20.05,20.03,20.05,42200.0,15.3284,15.3437,15.3284,15.3437,42200.0
2013-04-08 13:30:00,20.06,20.11,20.05,20.11,53600.0,15.3513,15.3896,15.3437,15.3896,53600.0
2013-04-08 14:00:00,20.11,20.11,20.06,20.08,75000.0,15.3896,15.3896,15.3513,15.3666,75000.0
2013-04-08 14:30:00,20.08,20.11,20.07,20.11,87000.0,15.3666,15.3896,15.359,15.3896,87000.0
2013-04-08 15:00:00,20.11,20.12,20.09,20.11,107200.0,15.3896,15.3972,15.3743,15.3896,107200.0
2013-04-08 15:30:00,20.11,20.15,20.1,20.15,285400.0,15.3896,15.4202,15.3819,15.4202,285400.0
2013-04-09 09:30:00,20.17,20.21,20.0,20.02,136400.0,15.4355,15.4661,15.3054,15.3207,136400.0
2013-04-09 10:00:00,20.02,20.08,20.02,20.08,64200.0,15.3207,15.3666,15.3207,15.3666,64200.0
2013-04-09 10:30:00,20.07,20.08,20.05,20.06,51800.0,15.359,15.3666,15.3437,15.3513,51800.0
2013-04-09 11:00:00,20.06,20.07,19.99,20.05,72000.0,15.3513,15.359,15.2978,15.3437,72000.0
2013-04-09 11:30:00,20.05,20.08,20.04,20.06,39600.0,15.3437,15.3666,15.336,15.3513,39600.0
2013-04-09 12:00:00,20.07,20.14,20.05,20.13,83200.0,15.359,15.4125,15.3437,15.4049,83200.0
2013-04-09 12:30:00,20.14,20.16,20.12,20.16,32000.0,15.4125,15.4278,15.3972,15.4278,32000.0
2013-04-09 13:00:00,20.15,20.19,20.13,20.16,84800.0,15.4202,15.4508,15.4049,15.4278,84800.0
2013-04-09 13:30:00,20.16,20.22,20.15,20.22,172200.0,15.4278,15.4738,15.4202,15.4738,172200.0
2013-04-09 14:00:00,20.22,20.22,20.13,20.15,69200.0,15.4738,15.4738,15.4049,15.4202,69200.0
2013-04-09 14:30:00,20.16,20.2,20.14,20.15,85000.0,15.4278,15.4585,15.4125,15.4202,85000.0
2013-04-09 15:00:00,20.15,20.16,20.11,20.12,105400.0,15.4202,15.4278,15.3896,15.3972,105400.0
2013-04-09 15:30:00,20.11,20.13,20.06,20.09,287600.0,15.3896,15.4049,15.3513,15.3743,287600.0
2013-04-10 09:30:00,20.14,20.16,20.1,20.15,90800.0,15.4125,15.4278,15.3819,15.4202,90800.0
2013-04-10 10:00:00,20.15,20.21,20.15,20.21,70800.0,15.4202,15.4661,15.4202,15.4661,70800.0
2013-04-10 10:30:00,20.21,20.27,20.18,20.26,90600.0,15.4661,15.512,15.4432,15.5044,90600.0
2013-04-10 11:00:00,20.26,20.31,20.22,20.29,83600.0,15.5044,15.5426,15.4738,15.5273,83600.0
2013-04-10 11:30:00,20.29,20.36,20.28,20.34,76600.0,15.5273,15.5809,15.5197,15.5656,76600.0
2013-04-10 12:00:00,20.33,20.35,20.29,20.34,74400.0,15.5579,15.5732,15.5273,15.5656,74400.0
2013-04-10 12:30:00,20.34,20.39,20.33,20.38,91800.0,15.5656,15.6039,15.5579,15.5962,91800.0
2013-04-10 13:00:00,20.38,20.38,20.34,20.36,79400.0,15.5962,15.5962,15.5656,15.5809,79400.0
2013-04-10 13:30:00,20.36,20.36,20.33,20.35,64000.0,15.5809,15.5809,15.5579,15.5732,64000.0
2013-04-10 14:00:00,20.35,20.39,20.32,20.33,79600.0,15.5732,15.6039,15.5503,15.5579,79600.0
2013-04-10 14:30:00,20.32,20.37,20.32,20.36,83000.0,15.5503,15.5886,15.5503,15.5809,83000.0
2013-04-10 15:00:00,20.36,20.38,20.3,20.34,176400.0,15.5809,15.5962,15.535,15.5656,176400.0
2013-04-10 15:30:00,20.34,20.36,20.3,20.32,394200.0,15.5656,15.5809,15.535,15.5503,394200.0
2013-04-11 09:30:00,20.35,20.43,20.29,20.32,101400.0,15.5732,15.6345,15.5273,15.5503,101400.0
2013-04-11 10:00:00,20.32,20.38,20.31,20.36,59800.0,15.5503,15.5962,15.5426,15.5809,59800.0
2013-04-11 10:30:00,20.36,20.43,20.36,20.43,150600.0,15.5809,15.6345,15.5809,15.6345,150600.0
2013-04-11 11:00:00,20.43,20.44,20.39,20.43,93400.0,15.6345,15.6421,15.6039,15.6345,93400.0
2013-04-11 11:30:00,20.43,20.43,20.4,20.42,52800.0,15.6345,15.6345,15.6115,15.6268,52800.0
2013-04-11 12:00:00,20.42,20.42,20.36,20.39,55400.0,15.6268,15.6268,15.5809,15.6039,55400.0
2013-04-11 12:30:00,20.39,20.41,20.36,20.37,86000.0,15.6039,15.6192,15.5809,15.5886,86000.0
2013-04-11 13:00:00,20.37,20.41,20.37,20.38,95000.0,15.5886,15.6192,15.5886,15.5962,95000.0
2013-04-11 13:30:00,20.38,20.42,20.36,20.36,64800.0,15.5962,15.6268,15.5809,15.5809,64800.0
2013-04-11 14:00:00,20.36,20.4,20.34,20.38,82000.0,15.5809,15.6115,15.5656,15.5962,82000.0
2013-04-11 14:30:00,20.37,20.4,20.34,20.38,77600.0,15.5886,15.6115,15.5656,15.5962,77600.0
2013-04-11 15:00:00,20.38,20.41,20.34,20.38,108000.0,15.5962,15.6192,15.5656,15.5962,108000.0
2013-04-11 15:30:00,20.38,20.41,20.35,20.38,278400.0,15.5962,15.6192,15.5732,15.5962,278400.0
2013-04-12 09:30:00,20.33,20.43,20.29,20.29,104400.0,15.5579,15.6345,15.5273,15.5273,104400.0
2013-04-12 10:00:00,20.29,20.39,20.29,20.39,117400.0,15.5273,15.6039,15.5273,15.6039,117400.0
2013-04-12 10:30:00,20.4,20.4,20.29,20.34,120600.0,15.6115,15.6115,15.5273,15.5656,120600.0
2013-04-12 11:00:00,20.35,20.42,20.33,20.41,108200.0,15.5732,15.6268,15.5579,15.6192,108200.0
2013-04-12 11:30:00,20.41,20.41,20.36,20.41,82600.0,15.6192,15.6192,15.5809,15.6192,82600.0
2013-04-12 12:00:00,20.41,20.41,20.36,20.36,45800.0,15.6192,15.6192,15.5809,15.5809,45800.0
2013-04-12 12:30:00,20.36,20.4,20.36,20.39,81800.0,15.5809,15.6115,15.5809,15.6039,81800.0
2013-04-12 13:00:00,20.39,20.44,20.39,20.42,82600.0,15.6039,15.6421,15.6039,15.6268,82600.0
2013-04-12 13:30:00,20.42,20.43,20.4,20.41,64400.0,15.6268,15.6345,15.6115,15.6192,64400.0
2013-04-12 14:00:00,20.41,20.46,20.41,20.41,62400.0,15.6192,15.6574,15.6192,15.6192,62400.0
2013-04-12 14:30:00,20.41,20.43,20.39,20.42,82800.0,15.6192,15.6345,15.6039,15.6268,82800.0
2013-04-12 15:00:00,20.42,20.47,20.4,20.42,142200.0,15.6268,15.6651,15.6115,15.6268,142200.0
2013-04-12 15:30:00,20.42,20.49,20.42,20.47,289200.0,15.6268,15.6804,15.6268,15.6651,289200.0
2013-04-15 09:30:00,20.45,20.54,20.36,20.49,173800.0,15.6498,15.7187,15.5809,15.6804,173800.0
2013-04-15 10:00:00,20.47,20.47,20.36,20.42,109400.0,15.6651,15.6651,15.5809,15.6268,109400.0
2013-04-15 10:30:00,20.42,20.45,20.39,20.45,86800.0,15.6268,15.6498,15.6039,15.6498,86800.0
2013-04-15 11:00:00,20.45,20.48,20.43,20.43,118000.0,15.6498,15.6727,15.6345,15.6345,118000.0
2013-04-15 11:30:00,20.45,20.48,20.41,20.43,93400.0,15.6498,15.6727,15.6192,15.6345,93400.0
2013-04-15 12:00:00,20.43,20.43,20.36,20.37,81200.0,15.6345,15.6345,15.5809,15.5886,81200.0
2013-04-15 12:30:00,20.37,20.39,20.33,20.36,118000.0,15.5886,15.6039,15.5579,15.5809,118000.0
2013-04-15 13:00:00,20.37,20.38,20.32,20.36,101600.0,15.5886,15.5962,15.5503,15.5809,101600.0
2013-04-15 13:30:00,20.36,20.38,20.34,20.35,133400.0,15.5809,15.5962,15.5656,15.5732,133400.0
2013-04-15 14:00:00,20.35,20.4,20.27,20.34,179800.0,15.5732,15.6115,15.512,15.5656,179800.0
2013-04-15 14:30:00,20.34,20.43,20.33,20.33,139800.0,15.5656,15.6345,15.5579,15.5579,139800.0
2013-04-15 15:00:00,20.33,20.4,20.27,20.31,213200.0,15.5579,15.6115,15.512,15.5426,213200.0
2013-04-15 15:30:00,20.31,20.32,20.2,20.2,370400.0,15.5426,15.5503,15.4585,15.4585,370400.0
2013-04-16 09:30:00,20.32,20.34,20.21,20.34,103400.0,15.5503,15.5656,15.4661,15.5656,103400.0
2013-04-16 10:00:00,20.33,20.37,20.25,20.29,139200.0,15.5579,15.5886,15.4967,15.5273,139200.0
2013-04-16 10:30:00,20.29,20.42,20.28,20.4,150000.0,15.5273,15.6268,15.5197,15.6115,150000.0
2013-04-16 11:00:00,20.4,20.46,20.38,20.45,95200.0,15.6115,15.6574,15.5962,15.6498,95200.0
2013-04-16 11:30:00,20.45,20.5,20.42,20.49,124000.0,15.6498,15.688,15.6268,15.6804,124000.0
2013-04-16 12:00:00,20.49,20.52,20.49,20.5,49800.0,15.6804,15.7033,15.6804,15.688,49800.0
2013-04-16 12:30:00,20.5,20.53,20.47,20.52,90600.0,15.688,15.711,15.6651,15.7033,90600.0
2013-04-16 13:00:00,20.52,20.53,20.5,20.5,74200.0,15.7033,15.711,15.688,15.688,74200.0
2013-04-16 13:30:00,20.5,20.53,20.48,20.48,100400.0,15.688,15.711,15.6727,15.6727,100400.0
2013-04-16 14:00:00,20.48,20.49,20.43,20.45,97000.0,15.6727,15.6804,15.6345,15.6498,97000.0
2013-04-16 14:30:00,20.46,20.48,20.42,20.42,105000.0,15.6574,15.6727,15.6268,15.6268,105000.0
2013-04-16 15:00:00,20.42,20.53,20.42,20.52,129400.0,15.6268,15.711,15.6268,15.7033,129400.0
2013-04-16 15:30:00,20.52,20.56,20.49,20.54,260600.0,15.7033,15.734,15.6804,15.7187,260600.0
2013-04-17 09:30:00,20.46,20.48,20.32,20.37,132400.0,15.6574,15.6727,15.5503,15.5886,132400.0
2013-04-17 10:00:00,20.36,20.38,20.3,20.37,112000.0,15.5809,15.5962,15.535,15.5886,112000.0
2013-04-17 10:30:00,20.37,20.38,20.27,20.28,75800.0,15.5886,15.5962,15.512,15.5197,75800.0
2013-04-17 11:00:00,20.28,20.31,20.24,20.29,62400.0,15.5197,15.5426,15.4891,15.5273,62400.0
2013-04-17 11:30:00,20.3,20.43,20.28,20.42,83600.0,15.535,15.6345,15.5197,15.6268,83600.0
2013-04-17 12:00:00,20.42,20.43,20.32,20.32,87600.0,15.6268,15.6345,15.5503,15.5503,87600.0
2013-04-17 12:30:00,20.32,20.42,20.32,20.4,113600.0,15.5503,15.6268,15.5503,15.6115,113600.0
2013-04-17 13:00:00,20.41,20.43,20.38,20.41,81200.0,15.6192,15.6345,15.5962,15.6192,81200.0
2013-04-17 13:30:00,20.4,20.43,20.36,20.43,91800.0,15.6115,15.6345,15.5809,15.6345,91800.0
2013-04-17 14:00:00,20.42,20.46,20.4,20.43,85200.0,15.6268,15.6574,15.6115,15.6345,85200.0
2013-04-17 14:30:00,20.43,20.46,20.39,20.45,86800.0,15.6345,15.6574,15.6039,15.6498,86800.0
2013-04-17 15:00:00,20.45,20.5,20.42,20.46,134000.0,15.6498,15.688,15.6268,15.6574,134000.0
2013-04-17 15:30:00,20.46,20.5,20.42,20.46,237800.0,15.6574,15.688,15.6268,15.6574,237800.0
2013-04-18 09:30:00,20.41,20.49,20.34,20.4,132600.0,15.6843,15.7458,15.6305,15.6767,132600.0
2013-04-18 10:00:00,20.39,20.4,20.33,20.4,125000.0,15.669,15.6767,15.6229,15.6767,125000.0
2013-04-18 10:30:00,20.4,20.45,20.36,20.41,133000.0,15.6767,15.7151,15.6459,15.6843,133000.0
2013-04-18 11:00:00,20.41,20.45,20.4,20.41,126000.0,15.6843,15.7151,15.6767,15.6843,126000.0
2013-04-18 11:30:00,20.42,20.45,20.37,20.4,75600.0,15.692,15.7151,15.6536,15.6767,75600.0
2013-04-18 12:00:00,20.41,20.43,20.39,20.42,63800.0,15.6843,15.6997,15.669,15.692,63800.0
2013-04-18 12:30:00,20.42,20.43,20.4,20.43,71400.0,15.692,15.6997,15.6767,15.6997,71400.0
2013-04-18 13:00:00,20.43,20.47,20.42,20.45,68200.0,15.6997,15.7304,15.692,15.7151,68200.0
2013-04-18 13:30:00,20.45,20.45,20.42,20.45,65600.0,15.7151,15.7151,15.692,15.7151,65600.0
2013-04-18 14:00:00,20.45,20.47,20.38,20.41,99200.0,15.7151,15.7304,15.6613,15.6843,99200.0
2013-04-18 14:30:00,20.42,20.43,20.38,20.41,137200.0,15.692,15.6997,15.6613,15.6843,137200.0
2013-04-18 15:00:00,20.41,20.44,20.39,20.42,163000.0,15.6843,15.7074,15.669,15.692,163000.0
2013-04-18 15:30:00,20.43,20.45,20.36,20.38,594600.0,15.6997,15.7151,15.6459,15.6613,594600.0
2013-04-19 09:30:00,20.42,20.64,20.36,20.64,323200.0,15.692,15.8611,15.6459,15.8611,323200.0
2013-04-19 10:00:00,20.64,20.79,20.62,20.76,163400.0,15.8611,15.9764,15.8457,15.9533,163400.0
2013-04-19 10:30:00,20.76,20.79,20.73,20.77,80000.0,15.9533,15.9764,15.9302,15.961,80000.0
2013-04-19 11:00:00,20.77,20.84,20.75,20.82,82200.0,15.961,16.0148,15.9456,15.9994,82200.0
2013-04-19 11:30:00,20.82,20.85,20.79,20.8,72200.0,15.9994,16.0225,15.9764,15.984,72200.0
2013-04-19 12:00:00,20.8,20.81,20.73,20.73,92600.0,15.984,15.9917,15.9302,15.9302,92600.0
2013-04-19 12:30:00,20.74,20.75,20.66,20.71,128800.0,15.9379,15.9456,15.8765,15.9149,128800.0
2013-04-19 13:00:00,20.71,20.74,20.68,20.73,81800.0,15.9149,15.9379,15.8918,15.9302,81800.0
2013-04-19 13:30:00,20.73,20.73,20.65,20.69,105800.0,15.9302,15.9302,15.8688,15.8995,105800.0
2013-04-19 14:00:00,20.69,20.72,20.68,20.69,134200.0,15.8995,15.9226,15.8918,15.8995,134200.0
2013-04-19 14:30:00,20.7,20.72,20.63,20.63,179600.0,15.9072,15.9226,15.8534,15.8534,179600.0
2013-04-19 15:00:00,20.63,20.68,20.61,20.67,195800.0,15.8534,15.8918,15.838,15.8841,195800.0
2013-04-19 15:30:00,20.68,20.7,20.59,20.62,1104200.0,15.8918,15.9072,15.8227,15.8457,1104200.0
2013-04-22 09:30:00,20.58,20.7,20.53,20.68,265000.0,15.815,15.9072,15.7766,15.8918,265000.0
2013-04-22 10:00:00,20.68,20.68,20.58,20.61,123200.0,15.8918,15.8918,15.815,15.838,123200.0
2013-04-22 10:30:00,20.6,20.67,20.6,20.66,86200.0,15.8303,15.8841,15.8303,15.8765,86200.0
2013-04-22 11:00:00,20.66,20.67,20.6,20.6,98400.0,15.8765,15.8841,15.8303,15.8303,98400.0
2013-04-22 11:30:00,20.6,20.63,20.59,20.63,62800.0,15.8303,15.8534,15.8227,15.8534,62800.0
2013-04-22 12:00:00,20.63,20.66,20.61,20.66,199000.0,15.8534,15.8765,15.838,15.8765,199000.0
2013-04-22 12:30:00,20.66,20.68,20.64,20.65,92400.0,15.8765,15.8918,15.8611,15.8688,92400.0
2013-04-22 13:00:00,20.65,20.66,20.64,20.65,46000.0,15.8688,15.8765,15.8611,15.8688,46000.0
2013-04-22 13:30:00,20.65,20.66,20.62,20.62,61000.0,15.8688,15.8765,15.8457,15.8457,61000.0
2013-04-22 14:00:00,20.62,20.64,20.62,20.62,78800.0,15.8457,15.8611,15.8457,15.8457,78800.0
2013-04-22 14:30:00,20.62,20.63,20.6,20.6,106600.0,15.8457,15.8534,15.8303,15.8303,106600.0
2013-04-22 15:00:00,20.6,20.61,20.57,20.59,117800.0,15.8303,15.838,15.8073,15.8227,117800.0
2013-04-22 15:30:00,20.58,20.6,20.54,20.57,236200.0,15.815,15.8303,15.7842,15.8073,236200.0
2013-04-23 09:30:00,20.61,20.83,20.61,20.75,111800.0,15.838,16.0071,15.838,15.9456,111800.0
2013-04-23 10:00:00,20.75,20.79,20.73,20.75,81000.0,15.9456,15.9764,15.9302,15.9456,81000.0
2013-04-23 10:30:00,20.75,20.79,20.73,20.77,77000.0,15.9456,15.9764,15.9302,15.961,77000.0
2013-04-23 11:00:00,20.77,20.8,20.75,20.79,135200.0,15.961,15.984,15.9456,15.9764,135200.0
2013-04-23 11:30:00,20.79,20.83,20.77,20.82,105800.0,15.9764,16.0071,15.961,15.9994,105800.0
2013-04-23 12:00:00,20.82,20.86,20.8,20.86,61000.0,15.9994,16.0301,15.984,16.0301,61000.0
2013-04-23 12:30:00,20.86,20.86,20.83,20.83,64800.0,16.0301,16.0301,16.0071,16.0071,64800.0
2013-04-23 13:00:00,20.83,20.85,20.62,20.82,217600.0,16.0071,16.0225,15.8457,15.9994,217600.0
2013-04-23 13:30:00,20.82,20.87,20.79,20.87,55400.0,15.9994,16.0378,15.9764,16.0378,55400.0
2013-04-23 14:00:00,20.86,20.86,20.84,20.86,83600.0,16.0301,16.0301,16.0148,16.0301,83600.0
2013-04-23 14:30:00,20.86,20.89,20.85,20.88,129200.0,16.0301,16.0532,16.0225,16.0455,129200.0
2013-04-23 15:00:00,20.88,20.93,20.87,20.92,129600.0,16.0455,16.0839,16.0378,16.0763,129600.0
2013-04-23 15:30:00,20.92,20.93,20.89,20.93,266400.0,16.0763,16.0839,16.0532,16.0839,266400.0
2013-04-24 09:30:00,21.02,21.05,20.86,20.86,169400.0,16.1531,16.1762,16.0301,16.0301,169400.0
2013-04-24 10:00:00,20.86,20.87,20.7,20.71,177800.0,16.0301,16.0378,15.9072,15.9149,177800.0
2013-04-24 10:30:00,20.71,20.79,20.7,20.79,148400.0,15.9149,15.9764,15.9072,15.9764,148400.0
2013-04-24 11:00:00,20.79,20.81,20.71,20.74,85400.0,15.9764,15.9917,15.9149,15.9379,85400.0
2013-04-24 11:30:00,20.74,20.75,20.72,20.73,41600.0,15.9379,15.9456,15.9226,15.9302,41600.0
2013-04-24 12:00:00,20.73,20.75,20.71,20.74,51600.0,15.9302,15.9456,15.9149,15.9379,51600.0
2013-04-24 12:30:00,20.74,20.75,20.68,20.71,47000.0,15.9379,15.9456,15.8918,15.9149,47000.0
2013-04-24 13:00:00,20.71,20.74,20.7,20.73,37600.0,15.9149,15.9379,15.9072,15.9302,37600.0
2013-04-24 13:30:00,20.73,20.73,20.69,20.7,77800.0,15.9302,15.9302,15.8995,15.9072,77800.0
2013-04-24 14:00:00,20.7,20.72,20.68,20.7,52800.0,15.9072,15.9226,15.8918,15.9072,52800.0
2013-04-24 14:30:00,20.7,20.71,20.68,20.7,55200.0,15.9072,15.9149,15.8918,15.9072,55200.0
2013-04-24 15:00:00,20.7,20.7,20.66,20.67,62800.0,15.9072,15.9072,15.8765,15.8841,62800.0
2013-04-24 15:30:00,20.67,20.67,20.59,20.61,164200.0,15.8841,15.8841,15.8227,15.838,164200.0
2013-04-25 09:30:00,20.67,20.7,20.54,20.56,120600.0,15.8841,15.9072,15.7842,15.7996,120600.0
2013-04-25 10:00:00,20.57,20.64,20.55,20.62,81600.0,15.8073,15.8611,15.7919,15.8457,81600.0
2013-04-25 10:30:00,20.61,20.64,20.59,20.59,63400.0,15.838,15.8611,15.8227,15.8227,63400.0
2013-04-25 11:00:00,20.6,20.61,20.54,20.55,72400.0,15.8303,15.838,15.7842,15.7919,72400.0
2013-04-25 11:30:00,20.55,20.6,20.55,20.59,36000.0,15.7919,15.8303,15.7919,15.8227,36000.0
2013-04-25 12:00:00,20.6,20.63,20.58,20.63,63200.0,15.8303,15.8534,15.815,15.8534,63200.0
2013-04-25 12:30:00,20.63,20.68,20.61,20.68,77200.0,15.8534,15.8918,15.838,15.8918,77200.0
2013-04-25 13:00:00,20.68,20.72,20.66,20.71,97000.0,15.8918,15.9226,15.8765,15.9149,97000.0
2013-04-25 13:30:00,20.71,20.73,20.68,20.73,78800.0,15.9149,15.9302,15.8918,15.9302,78800.0
2013-04-25 14:00:00,20.73,20.77,20.72,20.73,85200.0,15.9302,15.961,15.9226,15.9302,85200.0
2013-04-25 14:30:00,20.72,20.72,20.68,20.7,68200.0,15.9226,15.9226,15.8918,15.9072,68200.0
2013-04-25 15:00:00,20.7,20.75,20.69,20.71,115200.0,15.9072,15.9456,15.8995,15.9149,115200.0
2013-04-25 15:30:00,20.71,20.72,20.68,20.7,231400.0,15.9149,15.9226,15.8918,15.9072,231400.0
2013-04-26 09:30:00,20.71,20.77,20.66,20.77,81600.0,15.9149,15.961,15.8765,15.961,81600.0
2013-04-26 10:00:00,20.78,20.78,20.7,20.72,37200.0,15.9687,15.9687,15.9072,15.9226,37200.0
2013-04-26 10:30:00,20.72,20.77,20.7,20.73,80200.0,15.9226,15.961,15.9072,15.9302,80200.0
2013-04-26 11:00:00,20.73,20.73,20.67,20.7,118800.0,15.9302,15.9302,15.8841,15.9072,118800.0
2013-04-26 11:30:00,20.69,20.74,20.67,20.74,35400.0,15.8995,15.9379,15.8841,15.9379,35400.0
2013-04-26 12:00:00,20.74,20.74,20.66,20.66,59200.0,15.9379,15.9379,15.8765,15.8765,59200.0
2013-04-26 12:30:00,20.65,20.65,20.63,20.64,33800.0,15.8688,15.8688,15.8534,15.8611,33800.0
2013-04-26 13:00:00,20.63,20.64,20.62,20.64,37600.0,15.8534,15.8611,15.8457,15.8611,37600.0
2013-04-26 13:30:00,20.64,20.64,20.61,20.61,46000.0,15.8611,15.8611,15.838,15.838,46000.0
2013-04-26 14:00:00,20.61,20.63,20.57,20.58,68800.0,15.838,15.8534,15.8073,15.815,68800.0
2013-04-26 14:30:00,20.58,20.61,20.58,20.58,75000.0,15.815,15.838,15.815,15.815,75000.0
2013-04-26 15:00:00,20.58,20.61,20.58,20.61,74200.0,15.815,15.838,15.815,15.838,74200.0
2013-04-26 15:30:00,20.61,20.61,20.59,20.6,126600.0,15.838,15.838,15.8227,15.8303,126600.0
2013-04-29 09:30:00,20.6,20.65,20.55,20.55,78400.0,15.8303,15.8688,15.7919,15.7919,78400.0
2013-04-29 10:00:00,20.54,20.59,20.53,20.55,44800.0,15.7842,15.8227,15.7766,15.7919,44800.0
2013-04-29 10:30:00,20.56,20.56,20.52,20.52,107600.0,15.7996,15.7996,15.7689,15.7689,107600.0
2013-04-29 11:00:00,20.53,20.57,20.51,20.55,141200.0,15.7766,15.8073,15.7612,15.7919,141200.0
2013-04-29 11:30:00,20.55,20.57,20.53,20.56,178200.0,15.7919,15.8073,15.7766,15.7996,178200.0
2013-04-29 12:00:00,20.57,20.6,20.55,20.6,63600.0,15.8073,15.8303,15.7919,15.8303,63600.0
2013-04-29 12:30:00,20.6,20.61,20.57,20.59,44000.0,15.8303,15.838,15.8073,15.8227,44000.0
2013-04-29 13:00:00,20.58,20.61,20.58,20.6,37000.0,15.815,15.838,15.815,15.8303,37000.0
2013-04-29 13:30:00,20.6,20.62,20.59,20.61,31600.0,15.8303,15.8457,15.8227,15.838,31600.0
2013-04-29 14:00:00,20.61,20.62,20.61,20.61,43200.0,15.838,15.8457,15.838,15.838,43200.0
2013-04-29 14:30:00,20.61,20.61,20.58,20.59,48800.0,15.838,15.838,15.815,15.8227,48800.0
2013-04-29 15:00:00,20.59,20.6,20.56,20.6,52000.0,15.8227,15.8303,15.7996,15.8303,52000.0
2013-04-29 15:30:00,20.6,20.63,20.59,20.62,153200.0,15.8303,15.8534,15.8227,15.8457,153200.0
2013-04-30 09:30:00,20.59,20.59,20.44,20.52,161000.0,15.8227,15.8227,15.7074,15.7689,161000.0
2013-04-30 10:00:00,20.52,20.55,20.46,20.54,92600.0,15.7689,15.7919,15.7228,15.7842,92600.0
2013-04-30 10:30:00,20.53,20.59,20.53,20.56,136600.0,15.7766,15.8227,15.7766,15.7996,136600.0
2013-04-30 11:00:00,20.56,20.57,20.53,20.54,84800.0,15.7996,15.8073,15.7766,15.7842,84800.0
2013-04-30 11:30:00,20.54,20.58,20.53,20.55,79200.0,15.7842,15.815,15.7766,15.7919,79200.0
2013-04-30 12:00:00,20.55,20.56,20.52,20.52,116000.0,15.7919,15.7996,15.7689,15.7689,116000.0
2013-04-30 12:30:00,20.52,20.58,20.52,20.57,132000.0,15.7689,15.815,15.7689,15.8073,132000.0
2013-04-30 13:00:00,20.57,20.6,20.55,20.6,118400.0,15.8073,15.8303,15.7919,15.8303,118400.0
2013-04-30 13:30:00,20.6,20.63,20.59,20.6,133800.0,15.8303,15.8534,15.8227,15.8303,133800.0
2013-04-30 14:00:00,20.61,20.64,20.6,20.62,143000.0,15.838,15.8611,15.8303,15.8457,143000.0
2013-04-30 14:30:00,20.62,20.64,20.59,20.6,189600.0,15.8457,15.8611,15.8227,15.8303,189600.0
2013-04-30 15:00:00,20.6,20.6,20.57,20.6,203800.0,15.8303,15.8303,15.8073,15.8303,203800.0
2013-04-30 15:30:00,20.6,20.65,20.58,20.64,302600.0,15.8303,15.8688,15.815,15.8611,302600.0
2013-05-01 09:30:00,20.61,20.67,20.58,20.64,69200.0,15.838,15.8841,15.815,15.8611,69200.0
2013-05-01 10:00:00,20.63,20.63,20.54,20.59,62600.0,15.8534,15.8534,15.7842,15.8227,62600.0
2013-05-01 10:30:00,20.57,20.64,20.55,20.56,90000.0,15.8073,15.8611,15.7919,15.7996,90000.0
2013-05-01 11:00:00,20.56,20.62,20.55,20.6,48200.0,15.7996,15.8457,15.7919,15.8303,48200.0
2013-05-01 11:30:00,20.6,20.64,20.58,20.64,29600.0,15.8303,15.8611,15.815,15.8611,29600.0
2013-05-01 12:00:00,20.64,20.66,20.64,20.65,100000.0,15.8611,15.8765,15.8611,15.8688,100000.0
2013-05-01 12:30:00,20.65,20.71,20.64,20.64,55000.0,15.8688,15.9149,15.8611,15.8611,55000.0
2013-05-01 13:00:00,20.64,20.68,20.64,20.67,91000.0,15.8611,15.8918,15.8611,15.8841,91000.0
2013-05-01 13:30:00,20.66,20.71,20.64,20.71,91400.0,15.8765,15.9149,15.8611,15.9149,91400.0
2013-05-01 14:00:00,20.71,20.75,20.65,20.67,90000.0,15.9149,15.9456,15.8688,15.8841,90000.0
2013-05-01 14:30:00,20.68,20.68,20.6,20.63,88000.0,15.8918,15.8918,15.8303,15.8534,88000.0
2013-05-01 15:00:00,20.63,20.65,20.6,20.61,87000.0,15.8534,15.8688,15.8303,15.838,87000.0
2013-05-01 15:30:00,20.61,20.64,20.57,20.58,142200.0,15.838,15.8611,15.8073,15.815,142200.0
2013-05-02 09:30:00,20.69,20.86,20.59,20.86,386400.0,15.8995,16.0301,15.8227,16.0301,386400.0
2013-05-02 10:00:00,20.86,20.94,20.85,20.93,276000.0,16.0301,16.0916,16.0225,16.0839,276000.0
2013-05-02 10:30:00,20.93,21.03,20.93,20.99,225600.0,16.0839,16.1608,16.0839,16.13,225600.0
2013-05-02 11:00:00,20.99,21.13,20.99,21.07,255800.0,16.13,16.2376,16.13,16.1915,255800.0
2013-05-02 11:30:00,21.07,21.11,21.03,21.08,135400.0,16.1915,16.2223,16.1608,16.1992,135400.0
2013-05-02 12:00:00,21.08,21.1,21.08,21.09,87200.0,16.1992,16.2146,16.1992,16.2069,87200.0
2013-05-02 12:30:00,21.09,21.09,21.0,21.0,137400.0,16.2069,16.2069,16.1377,16.1377,137400.0
2013-05-02 13:00:00,21.0,21.0,20.95,20.98,95000.0,16.1377,16.1377,16.0993,16.1224,95000.0
2013-05-02 13:30:00,20.98,21.0,20.97,21.0,94400.0,16.1224,16.1377,16.1147,16.1377,94400.0
2013-05-02 14:00:00,21.0,21.04,21.0,21.02,154400.0,16.1377,16.1685,16.1377,16.1531,154400.0
2013-05-02 14:30:00,21.02,21.04,21.0,21.03,244600.0,16.1531,16.1685,16.1377,16.1608,244600.0
2013-05-02 15:00:00,21.02,21.05,21.02,21.05,250800.0,16.1531,16.1762,16.1531,16.1762,250800.0
2013-05-02 15:30:00,21.05,21.05,20.99,21.01,530600.0,16.1762,16.1762,16.13,16.1454,530600.0
2013-05-03 09:30:00,21.11,21.2,20.93,20.95,170600.0,16.2223,16.2914,16.0839,16.0993,170600.0
2013-05-03 10:00:00,20.95,20.99,20.93,20.98,86400.0,16.0993,16.13,16.0839,16.1224,86400.0
2013-05-03 10:30:00,20.98,21.02,20.93,21.0,72000.0,16.1224,16.1531,16.0839,16.1377,72000.0
2013-05-03 11:00:00,21.0,21.04,20.98,21.01,60000.0,16.1377,16.1685,16.1224,16.1454,60000.0
2013-05-03 11:30:00,21.02,21.03,20.96,20.98,79200.0,16.1531,16.1608,16.107,16.1224,79200.0
2013-05-03 12:00:00,20.98,20.98,20.91,20.93,96800.0,16.1224,16.1224,16.0686,16.0839,96800.0
2013-05-03 12:30:00,20.93,20.93,20.91,20.93,96400.0,16.0839,16.0839,16.0686,16.0839,96400.0
2013-05-03 13:00:00,20.93,20.97,20.93,20.95,93200.0,16.0839,16.1147,16.0839,16.0993,93200.0
2013-05-03 13:30:00,20.94,20.95,20.9,20.91,128000.0,16.0916,16.0993,16.0609,16.0686,128000.0
2013-05-03 14:00:00,20.91,20.91,20.85,20.85,119400.0,16.0686,16.0686,16.0225,16.0225,119400.0
2013-05-03 14:30:00,20.86,20.9,20.83,20.89,150200.0,16.0301,16.0609,16.0071,16.0532,150200.0
2013-05-03 15:00:00,20.9,20.91,20.84,20.85,155800.0,16.0609,16.0686,16.0148,16.0225,155800.0
2013-05-03 15:30:00,20.85,20.9,20.85,20.87,441600.0,16.0225,16.0609,16.0225,16.0378,441600.0
2013-05-06 09:30:00,20.82,20.82,20.53,20.55,168400.0,15.9994,15.9994,15.7766,15.7919,168400.0
2013-05-06 10:00:00,20.55,20.57,20.52,20.56,98400.0,15.7919,15.8073,15.7689,15.7996,98400.0
2013-05-06 10:30:00,20.56,20.58,20.5,20.58,93200.0,15.7996,15.815,15.7535,15.815,93200.0
2013-05-06 11:00:00,20.57,20.64,20.57,20.59,74600.0,15.8073,15.8611,15.8073,15.8227,74600.0
2013-05-06 11:30:00,20.59,20.61,20.54,20.61,47400.0,15.8227,15.838,15.7842,15.838,47400.0
2013-05-06 12:00:00,20.62,20.65,20.58,20.59,37200.0,15.8457,15.8688,15.815,15.8227,37200.0
2013-05-06 12:30:00,20.6,20.64,20.6,20.64,25400.0,15.8303,15.8611,15.8303,15.8611,25400.0
2013-05-06 13:00:00,20.64,20.65,20.61,20.65,34400.0,15.8611,15.8688,15.838,15.8688,34400.0
2013-05-06 13:30:00,20.64,20.7,20.63,20.7,42200.0,15.8611,15.9072,15.8534,15.9072,42200.0
2013-05-06 14:00:00,20.7,20.7,20.66,20.68,47400.0,15.9072,15.9072,15.8765,15.8918,47400.0
2013-05-06 14:30:00,20.68,20.7,20.66,20.67,70200.0,15.8918,15.9072,15.8765,15.8841,70200.0
2013-05-06 15:00:00,20.67,20.75,20.67,20.7,112800.0,15.8841,15.9456,15.8841,15.9072,112800.0
2013-05-06 15:30:00,20.7,20.72,20.68,20.7,173400.0,15.9072,15.9226,15.8918,15.9072,173400.0
2013-05-07 09:30:00,20.72,20.85,20.66,20.75,69800.0,15.9226,16.0225,15.8765,15.9456,69800.0
2013-05-07 10:00:00,20.75,20.79,20.72,20.74,79600.0,15.9456,15.9764,15.9226,15.9379,79600.0
2013-05-07 10:30:00,20.74,20.83,20.73,20.79,98200.0,15.9379,16.0071,15.9302,15.9764,98200.0
2013-05-07 11:00:00,20.78,20.86,20.77,20.85,82800.0,15.9687,16.0301,15.961,16.0225,82800.0
2013-05-07 11:30:00,20.85,20.88,20.81,20.86,115200.0,16.0225,16.0455,15.9917,16.0301,115200.0
2013-05-07 12:00:00,20.86,20.89,20.83,20.86,85400.0,16.0301,16.0532,16.0071,16.0301,85400.0
2013-05-07 12:30:00,20.86,20.89,20.83,20.85,63400.0,16.0301,16.0532,16.0071,16.0225,63400.0
2013-05-07 13:00:00,20.85,20.88,20.84,20.88,52400.0,16.0225,16.0455,16.0148,16.0455,52400.0
2013-05-07 13:30:00,20.88,20.89,20.85,20.89,40200.0,16.0455,16.0532,16.0225,16.0532,40200.0
2013-05-07 14:00:00,20.89,20.91,20.87,20.89,64400.0,16.0532,16.0686,16.0378,16.0532,64400.0
2013-05-07 14:30:00,20.88,20.9,20.86,20.89,90200.0,16.0455,16.0609,16.0301,16.0532,90200.0
2013-05-07 15:00:00,20.89,20.91,20.85,20.86,117400.0,16.0532,16.0686,16.0225,16.0301,117400.0
2013-05-07 15:30:00,20.87,20.91,20.84,20.85,297400.0,16.0378,16.0686,16.0148,16.0225,297400.0
2013-05-08 09:30:00,20.86,20.91,20.74,20.74,60000.0,16.0301,16.0686,15.9379,15.9379,60000.0
2013-05-08 10:00:00,20.73,20.75,20.72,20.73,47200.0,15.9302,15.9456,15.9226,15.9302,47200.0
2013-05-08 10:30:00,20.73,20.76,20.72,20.75,124000.0,15.9302,15.9533,15.9226,15.9456,124000.0
2013-05-08 11:00:00,20.74,20.75,20.71,20.71,96200.0,15.9379,15.9456,15.9149,15.9149,96200.0
2013-05-08 11:30:00,20.72,20.72,20.69,20.7,62400.0,15.9226,15.9226,15.8995,15.9072,62400.0
2013-05-08 12:00:00,20.7,20.71,20.66,20.66,42000.0,15.9072,15.9149,15.8765,15.8765,42000.0
2013-05-08 12:30:00,20.66,20.68,20.66,20.67,52200.0,15.8765,15.8918,15.8765,15.8841,52200.0
2013-05-08 13:00:00,20.67,20.74,20.67,20.71,55600.0,15.8841,15.9379,15.8841,15.9149,55600.0
2013-05-08 13:30:00,20.71,20.72,20.68,20.68,104400.0,15.9149,15.9226,15.8918,15.8918,104400.0
2013-05-08 14:00:00,20.69,20.7,20.67,20.69,41800.0,15.8995,15.9072,15.8841,15.8995,41800.0
2013-05-08 14:30:00,20.69,20.7,20.65,20.65,75600.0,15.8995,15.9072,15.8688,15.8688,75600.0
2013-05-08 15:00:00,20.65,20.7,20.65,20.68,145000.0,15.8688,15.9072,15.8688,15.8918,145000.0
2013-05-08 15:30:00,20.68,20.73,20.67,20.7,311400.0,15.8918,15.9302,15.8841,15.9072,311400.0
2013-05-09 09:30:00,20.67,20.77,20.67,20.72,162200.0,15.8841,15.961,15.8841,15.9226,162200.0
2013-05-09 10:00:00,20.72,20.72,20.66,20.68,106800.0,15.9226,15.9226,15.8765,15.8918,106800.0
2013-05-09 10:30:00,20.66,20.71,20.66,20.7,32600.0,15.8765,15.9149,15.8765,15.9072,32600.0
2013-05-09 11:00:00,20.7,20.71,20.67,20.68,51600.0,15.9072,15.9149,15.8841,15.8918,51600.0
2013-05-09 11:30:00,20.68,20.71,20.68,20.71,231200.0,15.8918,15.9149,15.8918,15.9149,231200.0
2013-05-09 12:00:00,20.7,20.71,20.67,20.68,109800.0,15.9072,15.9149,15.8841,15.8918,109800.0
2013-05-09 12:30:00,20.68,20.7,20.67,20.69,63600.0,15.8918,15.9072,15.8841,15.8995,63600.0
2013-05-09 13:00:00,20.69,20.71,20.67,20.68,65800.0,15.8995,15.9149,15.8841,15.8918,65800.0
2013-05-09 13:30:00,20.68,20.7,20.66,20.67,50400.0,15.8918,15.9072,15.8765,15.8841,50400.0
2013-05-09 14:00:00,20.67,20.68,20.61,20.61,125600.0,15.8841,15.8918,15.838,15.838,125600.0
2013-05-09 14:30:00,20.62,20.62,20.55,20.56,100600.0,15.8457,15.8457,15.7919,15.7996,100600.0
2013-05-09 15:00:00,20.55,20.59,20.53,20.58,94000.0,15.7919,15.8227,15.7766,15.815,94000.0
2013-05-09 15:30:00,20.59,20.63,20.56,20.63,372400.0,15.8227,15.8534,15.7996,15.8534,372400.0
2013-05-10 09:30:00,20.66,20.78,20.57,20.76,353000.0,15.8765,15.9687,15.8073,15.9533,353000.0
2013-05-10 10:00:00,20.77,20.81,20.75,20.75,134400.0,15.961,15.9917,15.9456,15.9456,134400.0
2013-05-10 10:30:00,20.75,20.77,20.71,20.75,291200.0,15.9456,15.961,15.9149,15.9456,291200.0
2013-05-10 11:00:00,20.75,20.78,20.73,20.75,123600.0,15.9456,15.9687,15.9302,15.9456,123600.0
2013-05-10 11:30:00,20.76,20.76,20.69,20.72,134600.0,15.9533,15.9533,15.8995,15.9226,134600.0
2013-05-10 12:00:00,20.73,20.76,20.71,20.75,44600.0,15.9302,15.9533,15.9149,15.9456,44600.0
2013-05-10 12:30:00,20.74,20.75,20.73,20.74,36800.0,15.9379,15.9456,15.9302,15.9379,36800.0
2013-05-10 13:00:00,20.74,20.75,20.72,20.74,66200.0,15.9379,15.9456,15.9226,15.9379,66200.0
2013-05-10 13:30:00,20.74,20.76,20.72,20.75,42000.0,15.9379,15.9533,15.9226,15.9456,42000.0
2013-05-10 14:00:00,20.75,20.78,20.74,20.75,69200.0,15.9456,15.9687,15.9379,15.9456,69200.0
2013-05-10 14:30:00,20.75,20.78,20.69,20.7,165800.0,15.9456,15.9687,15.8995,15.9072,165800.0
2013-05-10 15:00:00,20.7,20.72,20.68,20.7,87000.0,15.9072,15.9226,15.8918,15.9072,87000.0
2013-05-10 15:30:00,20.7,20.74,20.7,20.73,285800.0,15.9072,15.9379,15.9072,15.9302,285800.0
2013-05-13 09:30:00,20.76,20.81,20.7,20.78,168800.0,15.9533,15.9917,15.9072,15.9687,168800.0
2013-05-13 10:00:00,20.78,20.85,20.78,20.84,131800.0,15.9687,16.0225,15.9687,16.0148,131800.0
2013-05-13 10:30:00,20.84,20.89,20.84,20.88,51200.0,16.0148,16.0532,16.0148,16.0455,51200.0
2013-05-13 11:00:00,20.88,20.92,20.87,20.92,76600.0,16.0455,16.0763,16.0378,16.0763,76600.0
2013-05-13 11:30:00,20.91,20.99,20.91,20.98,59400.0,16.0686,16.13,16.0686,16.1224,59400.0
2013-05-13 12:00:00,20.98,21.02,20.97,20.99,55600.0,16.1224,16.1531,16.1147,16.13,55600.0
2013-05-13 12:30:00,20.99,21.0,20.98,20.99,30600.0,16.13,16.1377,16.1224,16.13,30600.0
2013-05-13 13:00:00,21.0,21.0,20.95,20.95,49800.0,16.1377,16.1377,16.0993,16.0993,49800.0
2013-05-13 13:30:00,20.94,20.96,20.92,20.92,62200.0,16.0916,16.107,16.0763,16.0763,62200.0
2013-05-13 14:00:00,20.92,20.96,20.92,20.96,59000.0,16.0763,16.107,16.0763,16.107,59000.0
2013-05-13 14:30:00,20.96,21.03,20.96,21.03,117200.0,16.107,16.1608,16.107,16.1608,117200.0
2013-05-13 15:00:00,21.03,21.03,20.99,21.0,131200.0,16.1608,16.1608,16.13,16.1377,131200.0
2013-05-13 15:30:00,20.99,21.03,20.98,21.03,282800.0,16.13,16.1608,16.1224,16.1608,282800.0
2013-05-14 09:30:00,21.04,21.18,21.02,21.15,93000.0,16.1685,16.2761,16.1531,16.253,93000.0
2013-05-14 10:00:00,21.16,21.18,21.13,21.17,63400.0,16.2607,16.2761,16.2376,16.2684,63400.0
2013-05-14 10:30:00,21.17,21.23,21.17,21.21,51400.0,16.2684,16.3145,16.2684,16.2991,51400.0
2013-05-14 11:00:00,21.21,21.21,21.18,21.2,46600.0,16.2991,16.2991,16.2761,16.2914,46600.0
2013-05-14 11:30:00,21.2,21.26,21.2,21.25,55600.0,16.2914,16.3375,16.2914,16.3299,55600.0
2013-05-14 12:00:00,21.25,21.28,21.23,21.24,43800.0,16.3299,16.3529,16.3145,16.3222,43800.0
2013-05-14 12:30:00,21.24,21.29,21.24,21.27,154600.0,16.3222,16.3606,16.3222,16.3452,154600.0
2013-05-14 13:00:00,21.27,21.33,21.27,21.33,43600.0,16.3452,16.3913,16.3452,16.3913,43600.0
2013-05-14 13:30:00,21.33,21.36,21.32,21.36,48800.0,16.3913,16.4144,16.3836,16.4144,48800.0
2013-05-14 14:00:00,21.36,21.39,21.34,21.39,46400.0,16.4144,16.4374,16.399,16.4374,46400.0
2013-05-14 14:30:00,21.39,21.4,21.36,21.36,73000.0,16.4374,16.4451,16.4144,16.4144,73000.0
2013-05-14 15:00:00,21.36,21.41,21.36,21.39,60800.0,16.4144,16.4528,16.4144,16.4374,60800.0
2013-05-14 15:30:00,21.39,21.46,21.37,21.46,298800.0,16.4374,16.4912,16.4221,16.4912,298800.0
2013-05-15 09:30:00,21.45,21.48,21.32,21.36,111200.0,16.4835,16.5066,16.3836,16.4144,111200.0
2013-05-15 10:00:00,21.36,21.4,21.35,21.37,72800.0,16.4144,16.4451,16.4067,16.4221,72800.0
2013-05-15 10:30:00,21.36,21.44,21.36,21.43,53000.0,16.4144,16.4759,16.4144,16.4682,53000.0
2013-05-15 11:00:00,21.44,21.48,21.43,21.45,78600.0,16.4759,16.5066,16.4682,16.4835,78600.0
2013-05-15 11:30:00,21.45,21.5,21.43,21.48,36000.0,16.4835,16.522,16.4682,16.5066,36000.0
2013-05-15 12:00:00,21.48,21.54,21.46,21.53,65400.0,16.5066,16.5527,16.4912,16.545,65400.0
2013-05-15 12:30:00,21.54,21.57,21.54,21.56,37800.0,16.5527,16.5758,16.5527,16.5681,37800.0
2013-05-15 13:00:00,21.57,21.59,21.56,21.58,35400.0,16.5758,16.5911,16.5681,16.5834,35400.0
2013-05-15 13:30:00,21.58,21.58,21.54,21.55,45400.0,16.5834,16.5834,16.5527,16.5604,45400.0
2013-05-15 14:00:00,21.54,21.55,21.51,21.54,64800.0,16.5527,16.5604,16.5297,16.5527,64800.0
2013-05-15 14:30:00,21.54,21.54,21.49,21.5,82600.0,16.5527,16.5527,16.5143,16.522,82600.0
2013-05-15 15:00:00,21.5,21.55,21.5,21.53,59200.0,16.522,16.5604,16.522,16.545,59200.0
2013-05-15 15:30:00,21.53,21.55,21.51,21.51,179800.0,16.545,16.5604,16.5297,16.5297,179800.0
2013-05-16 09:30:00,21.46,21.59,21.46,21.53,62600.0,16.4912,16.5911,16.4912,16.545,62600.0
2013-05-16 10:00:00,21.52,21.53,21.45,21.48,45200.0,16.5373,16.545,16.4835,16.5066,45200.0
2013-05-16 10:30:00,21.47,21.5,21.43,21.49,32200.0,16.4989,16.522,16.4682,16.5143,32200.0
2013-05-16 11:00:00,21.49,21.53,21.46,21.49,39200.0,16.5143,16.545,16.4912,16.5143,39200.0
2013-05-16 11:30:00,21.5,21.54,21.47,21.5,45200.0,16.522,16.5527,16.4989,16.522,45200.0
2013-05-16 12:00:00,21.51,21.52,21.49,21.5,28000.0,16.5297,16.5373,16.5143,16.522,28000.0
2013-05-16 12:30:00,21.5,21.54,21.49,21.53,45200.0,16.522,16.5527,16.5143,16.545,45200.0
2013-05-16 13:00:00,21.53,21.53,21.5,21.5,28800.0,16.545,16.545,16.522,16.522,28800.0
2013-05-16 13:30:00,21.5,21.52,21.46,21.46,135200.0,16.522,16.5373,16.4912,16.4912,135200.0
2013-05-16 14:00:00,21.46,21.48,21.45,21.46,35200.0,16.4912,16.5066,16.4835,16.4912,35200.0
2013-05-16 14:30:00,21.46,21.47,21.42,21.42,46800.0,16.4912,16.4989,16.4605,16.4605,46800.0
2013-05-16 15:00:00,21.42,21.43,21.35,21.36,101200.0,16.4605,16.4682,16.4067,16.4144,101200.0
2013-05-16 15:30:00,21.37,21.38,21.31,21.32,225400.0,16.4221,16.4298,16.376,16.3836,225400.0
2013-05-17 09:30:00,21.31,21.4,21.3,21.39,218400.0,16.376,16.4451,16.3683,16.4374,218400.0
2013-05-17 10:00:00,21.39,21.42,21.35,21.36,79400.0,16.4374,16.4605,16.4067,16.4144,79400.0
2013-05-17 10:30:00,21.36,21.37,21.31,21.31,58000.0,16.4144,16.4221,16.376,16.376,58000.0
2013-05-17 11:00:00,21.32,21.37,21.3,21.36,51200.0,16.3836,16.4221,16.3683,16.4144,51200.0
2013-05-17 11:30:00,21.35,21.36,21.28,21.28,84400.0,16.4067,16.4144,16.3529,16.3529,84400.0
2013-05-17 12:00:00,21.28,21.33,21.26,21.31,94600.0,16.3529,16.3913,16.3375,16.376,94600.0
2013-05-17 12:30:00,21.3,21.31,21.25,21.25,90800.0,16.3683,16.376,16.3299,16.3299,90800.0
2013-05-17 13:00:00,21.26,21.28,21.24,21.24,67800.0,16.3375,16.3529,16.3222,16.3222,67800.0
2013-05-17 13:30:00,21.25,21.28,21.25,21.27,33400.0,16.3299,16.3529,16.3299,16.3452,33400.0
2013-05-17 14:00:00,21.27,21.31,21.25,21.29,52800.0,16.3452,16.376,16.3299,16.3606,52800.0
2013-05-17 14:30:00,21.29,21.33,21.29,21.33,52800.0,16.3606,16.3913,16.3606,16.3913,52800.0
2013-05-17 15:00:00,21.33,21.35,21.33,21.34,134200.0,16.3913,16.4067,16.3913,16.399,134200.0
2013-05-17 15:30:00,21.35,21.41,21.29,21.34,470800.0,16.4067,16.4528,16.3606,16.399,470800.0
2013-05-20 09:30:00,21.38,21.46,21.23,21.25,81800.0,16.4298,16.4912,16.3145,16.3299,81800.0
2013-05-20 10:00:00,21.24,21.36,21.24,21.32,79000.0,16.3222,16.4144,16.3222,16.3836,79000.0
2013-05-20 10:30:00,21.33,21.4,21.23,21.29,182800.0,16.3913,16.4451,16.3145,16.3606,182800.0
2013-05-20 11:00:00,21.29,21.32,21.29,21.3,41200.0,16.3606,16.3836,16.3606,16.3683,41200.0
2013-05-20 11:30:00,21.3,21.36,21.26,21.27,161400.0,16.3683,16.4144,16.3375,16.3452,161400.0
2013-05-20 12:00:00,21.26,21.35,21.25,21.27,83800.0,16.3375,16.4067,16.3299,16.3452,83800.0
2013-05-20 12:30:00,21.27,21.3,21.25,21.28,46600.0,16.3452,16.3683,16.3299,16.3529,46600.0
2013-05-20 13:00:00,21.28,21.36,21.24,21.27,214000.0,16.3529,16.4144,16.3222,16.3452,214000.0
2013-05-20 13:30:00,21.27,21.29,21.24,21.26,44600.0,16.3452,16.3606,16.3222,16.3375,44600.0
2013-05-20 14:00:00,21.26,21.31,21.23,21.31,80400.0,16.3375,16.376,16.3145,16.376,80400.0
2013-05-20 14:30:00,21.31,21.35,21.3,21.33,74400.0,16.376,16.4067,16.3683,16.3913,74400.0
2013-05-20 15:00:00,21.33,21.33,21.25,21.26,50800.0,16.3913,16.3913,16.3299,16.3375,50800.0
2013-05-20 15:30:00,21.26,21.3,21.24,21.25,201000.0,16.3375,16.3683,16.3222,16.3299,201000.0
2013-05-21 09:30:00,21.25,21.38,21.22,21.27,133200.0,16.3299,16.4298,16.3068,16.3452,133200.0
2013-05-21 10:00:00,21.26,21.26,21.11,21.14,72600.0,16.3375,16.3375,16.2223,16.2453,72600.0
2013-05-21 10:30:00,21.14,21.16,21.1,21.16,59000.0,16.2453,16.2607,16.2146,16.2607,59000.0
2013-05-21 11:00:00,21.15,21.22,21.14,21.18,47000.0,16.253,16.3068,16.2453,16.2761,47000.0
2013-05-21 11:30:00,21.18,21.24,21.16,21.17,50400.0,16.2761,16.3222,16.2607,16.2684,50400.0
2013-05-21 12:00:00,21.18,21.25,21.18,21.22,49600.0,16.2761,16.3299,16.2761,16.3068,49600.0
2013-05-21 12:30:00,21.22,21.3,21.21,21.29,91600.0,16.3068,16.3683,16.2991,16.3606,91600.0
2013-05-21 13:00:00,21.29,21.44,21.29,21.38,213800.0,16.3606,16.4759,16.3606,16.4298,213800.0
2013-05-21 13:30:00,21.39,21.39,21.33,21.34,73600.0,16.4374,16.4374,16.3913,16.399,73600.0
2013-05-21 14:00:00,21.33,21.34,21.29,21.3,115200.0,16.3913,16.399,16.3606,16.3683,115200.0
2013-05-21 14:30:00,21.29,21.35,21.27,21.34,62000.0,16.3606,16.4067,16.3452,16.399,62000.0
2013-05-21 15:00:00,21.35,21.35,21.28,21.28,90600.0,16.4067,16.4067,16.3529,16.3529,90600.0
2013-05-21 15:30:00,21.28,21.31,21.26,21.3,309800.0,16.3529,16.376,16.3375,16.3683,309800.0
2013-05-22 09:30:00,21.3,21.36,21.21,21.3,121000.0,16.3683,16.4144,16.2991,16.3683,121000.0
2013-05-22 10:00:00,21.31,21.47,21.3,21.47,105200.0,16.376,16.4989,16.3683,16.4989,105200.0
2013-05-22 10:30:00,21.49,21.49,21.27,21.31,137000.0,16.5143,16.5143,16.3452,16.376,137000.0
2013-05-22 11:00:00,21.3,21.36,21.28,21.32,45200.0,16.3683,16.4144,16.3529,16.3836,45200.0
2013-05-22 11:30:00,21.33,21.42,21.32,21.4,77400.0,16.3913,16.4605,16.3836,16.4451,77400.0
2013-05-22 12:00:00,21.4,21.4,21.36,21.36,75600.0,16.4451,16.4451,16.4144,16.4144,75600.0
2013-05-22 12:30:00,21.36,21.4,21.36,21.4,70200.0,16.4144,16.4451,16.4144,16.4451,70200.0
2013-05-22 13:00:00,21.4,21.4,21.29,21.29,84200.0,16.4451,16.4451,16.3606,16.3606,84200.0
2013-05-22 13:30:00,21.29,21.31,21.23,21.29,88000.0,16.3606,16.376,16.3145,16.3606,88000.0
2013-05-22 14:00:00,21.29,21.32,21.19,21.22,98600.0,16.3606,16.3836,16.2837,16.3068,98600.0
2013-05-22 14:30:00,21.21,21.25,21.17,21.25,92400.0,16.2991,16.3299,16.2684,16.3299,92400.0
2013-05-22 15:00:00,21.24,21.25,21.16,21.16,174200.0,16.3222,16.3299,16.2607,16.2607,174200.0
2013-05-22 15:30:00,21.15,21.24,21.14,21.2,374800.0,16.253,16.3222,16.2453,16.2914,374800.0
2013-05-23 09:30:00,20.93,21.0,20.6,20.96,335000.0,16.0839,16.1377,15.8303,16.107,335000.0
2013-05-23 10:00:00,20.96,20.99,20.86,20.91,123200.0,16.107,16.13,16.0301,16.0686,123200.0
2013-05-23 10:30:00,20.92,20.93,20.77,20.77,216600.0,16.0763,16.0839,15.961,15.961,216600.0
2013-05-23 11:00:00,20.77,20.83,20.75,20.78,146000.0,15.961,16.0071,15.9456,15.9687,146000.0
2013-05-23 11:30:00,20.79,20.8,20.74,20.77,57800.0,15.9764,15.984,15.9379,15.961,57800.0
2013-05-23 12:00:00,20.77,20.83,20.76,20.81,51000.0,15.961,16.0071,15.9533,15.9917,51000.0
2013-05-23 12:30:00,20.81,20.82,20.74,20.81,60000.0,15.9917,15.9994,15.9379,15.9917,60000.0
2013-05-23 13:00:00,20.81,20.84,20.78,20.79,61200.0,15.9917,16.0148,15.9687,15.9764,61200.0
2013-05-23 13:30:00,20.79,20.81,20.74,20.78,102200.0,15.9764,15.9917,15.9379,15.9687,102200.0
2013-05-23 14:00:00,20.78,20.83,20.75,20.79,86400.0,15.9687,16.0071,15.9456,15.9764,86400.0
2013-05-23 14:30:00,20.79,20.84,20.78,20.82,116800.0,15.9764,16.0148,15.9687,15.9994,116800.0
2013-05-23 15:00:00,20.82,20.84,20.67,20.67,234200.0,15.9994,16.0148,15.8841,15.8841,234200.0
2013-05-23 15:30:00,20.67,20.71,20.62,20.63,670800.0,15.8841,15.9149,15.8457,15.8534,670800.0
2013-05-24 09:30:00,20.58,20.72,20.53,20.57,127000.0,15.815,15.9226,15.7766,15.8073,127000.0
2013-05-24 10:00:00,20.57,20.59,20.52,20.59,62400.0,15.8073,15.8227,15.7689,15.8227,62400.0
2013-05-24 10:30:00,20.59,20.67,20.56,20.67,49600.0,15.8227,15.8841,15.7996,15.8841,49600.0
2013-05-24 11:00:00,20.66,20.79,20.63,20.78,92800.0,15.8765,15.9764,15.8534,15.9687,92800.0
2013-05-24 11:30:00,20.77,20.93,20.77,20.86,79600.0,15.961,16.0839,15.961,16.0301,79600.0
2013-05-24 12:00:00,20.86,20.89,20.82,20.83,68800.0,16.0301,16.0532,15.9994,16.0071,68800.0
2013-05-24 12:30:00,20.83,20.83,20.76,20.78,145600.0,16.0071,16.0071,15.9533,15.9687,145600.0
2013-05-24 13:00:00,20.78,20.81,20.77,20.8,75600.0,15.9687,15.9917,15.961,15.984,75600.0
2013-05-24 13:30:00,20.8,20.8,20.77,20.78,59000.0,15.984,15.984,15.961,15.9687,59000.0
2013-05-24 14:00:00,20.78,20.79,20.72,20.73,82800.0,15.9687,15.9764,15.9226,15.9302,82800.0
2013-05-24 14:30:00,20.73,20.77,20.73,20.75,57600.0,15.9302,15.961,15.9302,15.9456,57600.0
2013-05-24 15:00:00,20.75,20.75,20.7,20.73,183400.0,15.9456,15.9456,15.9072,15.9302,183400.0
2013-05-24 15:30:00,20.73,20.77,20.68,20.76,350800.0,15.9302,15.961,15.8918,15.9533,350800.0
2013-05-28 09:30:00,20.91,21.09,20.89,21.03,294800.0,16.0686,16.2069,16.0532,16.1608,294800.0
2013-05-28 10:00:00,21.02,21.14,21.02,21.12,77800.0,16.1531,16.2453,16.1531,16.23,77800.0
2013-05-28 10:30:00,21.12,21.13,20.99,20.99,65800.0,16.23,16.2376,16.13,16.13,65800.0
2013-05-28 11:00:00,20.99,21.03,20.94,21.03,50800.0,16.13,16.1608,16.0916,16.1608,50800.0
2013-05-28 11:30:00,21.04,21.05,20.95,21.0,53200.0,16.1685,16.1762,16.0993,16.1377,53200.0
2013-05-28 12:00:00,21.0,21.03,20.99,21.03,41400.0,16.1377,16.1608,16.13,16.1608,41400.0
2013-05-28 12:30:00,21.02,21.08,21.02,21.03,104000.0,16.1531,16.1992,16.1531,16.1608,104000.0
2013-05-28 13:00:00,21.03,21.13,21.01,21.02,81400.0,16.1608,16.2376,16.1454,16.1531,81400.0
2013-05-28 13:30:00,21.02,21.02,20.92,20.93,74600.0,16.1531,16.1531,16.0763,16.0839,74600.0
2013-05-28 14:00:00,20.92,20.92,20.86,20.86,81000.0,16.0763,16.0763,16.0301,16.0301,81000.0
2013-05-28 14:30:00,20.88,20.89,20.84,20.87,79400.0,16.0455,16.0532,16.0148,16.0378,79400.0
2013-05-28 15:00:00,20.87,20.91,20.86,20.89,91400.0,16.0378,16.0686,16.0301,16.0532,91400.0
2013-05-28 15:30:00,20.9,20.91,20.84,20.85,348200.0,16.0609,16.0686,16.0148,16.0225,348200.0
2013-05-29 09:30:00,20.93,21.03,20.63,20.64,243200.0,16.0839,16.1608,15.8534,15.8611,243200.0
2013-05-29 10:00:00,20.64,20.67,20.54,20.56,145000.0,15.8611,15.8841,15.7842,15.7996,145000.0
2013-05-29 10:30:00,20.55,20.57,20.4,20.42,173600.0,15.7919,15.8073,15.6767,15.692,173600.0
2013-05-29 11:00:00,20.41,20.52,20.39,20.52,117800.0,15.6843,15.7689,15.669,15.7689,117800.0
2013-05-29 11:30:00,20.53,20.54,20.47,20.52,85200.0,15.7766,15.7842,15.7304,15.7689,85200.0
2013-05-29 12:00:00,20.52,20.54,20.46,20.47,89000.0,15.7689,15.7842,15.7228,15.7304,89000.0
2013-05-29 12:30:00,20.46,20.47,20.4,20.43,91000.0,15.7228,15.7304,15.6767,15.6997,91000.0
2013-05-29 13:00:00,20.44,20.47,20.4,20.47,87400.0,15.7074,15.7304,15.6767,15.7304,87400.0
2013-05-29 13:30:00,20.47,20.51,20.43,20.5,138800.0,15.7304,15.7612,15.6997,15.7535,138800.0
2013-05-29 14:00:00,20.5,20.57,20.5,20.54,74800.0,15.7535,15.8073,15.7535,15.7842,74800.0
2013-05-29 14:30:00,20.54,20.57,20.5,20.5,87600.0,15.7842,15.8073,15.7535,15.7535,87600.0
2013-05-29 15:00:00,20.49,20.56,20.49,20.55,109000.0,15.7458,15.7996,15.7458,15.7919,109000.0
2013-05-29 15:30:00,20.55,20.56,20.4,20.42,384600.0,15.7919,15.7996,15.6767,15.692,384600.0
2013-05-30 09:30:00,20.42,20.51,20.32,20.49,169400.0,15.692,15.7612,15.6152,15.7458,169400.0
2013-05-30 10:00:00,20.48,20.49,20.43,20.43,90800.0,15.7381,15.7458,15.6997,15.6997,90800.0
2013-05-30 10:30:00,20.43,20.49,20.41,20.43,337800.0,15.6997,15.7458,15.6843,15.6997,337800.0
2013-05-30 11:00:00,20.44,20.45,20.39,20.41,79600.0,15.7074,15.7151,15.669,15.6843,79600.0
2013-05-30 11:30:00,20.41,20.44,20.4,20.43,152800.0,15.6843,15.7074,15.6767,15.6997,152800.0
2013-05-30 12:00:00,20.43,20.45,20.41,20.42,63000.0,15.6997,15.7151,15.6843,15.692,63000.0
2013-05-30 12:30:00,20.42,20.44,20.4,20.42,87600.0,15.692,15.7074,15.6767,15.692,87600.0
2013-05-30 13:00:00,20.42,20.43,20.4,20.43,42600.0,15.692,15.6997,15.6767,15.6997,42600.0
2013-05-30 13:30:00,20.42,20.44,20.41,20.41,73600.0,15.692,15.7074,15.6843,15.6843,73600.0
2013-05-30 14:00:00,20.41,20.42,20.4,20.41,57800.0,15.6843,15.692,15.6767,15.6843,57800.0
2013-05-30 14:30:00,20.42,20.43,20.38,20.39,120400.0,15.692,15.6997,15.6613,15.669,120400.0
2013-05-30 15:00:00,20.39,20.4,20.35,20.35,137400.0,15.669,15.6767,15.6382,15.6382,137400.0
2013-05-30 15:30:00,20.35,20.36,20.27,20.28,500400.0,15.6382,15.6459,15.5768,15.5844,500400.0
2013-05-31 09:30:00,20.18,20.21,20.03,20.13,159800.0,15.5076,15.5306,15.3923,15.4692,159800.0
2013-05-31 10:00:00,20.14,20.22,20.09,20.11,168200.0,15.4769,15.5383,15.4384,15.4538,168200.0
2013-05-31 10:30:00,20.1,20.14,20.09,20.11,147000.0,15.4461,15.4769,15.4384,15.4538,147000.0
2013-05-31 11:00:00,20.1,20.25,20.1,20.18,94000.0,15.4461,15.5614,15.4461,15.5076,94000.0
2013-05-31 11:30:00,20.17,20.18,20.11,20.15,103600.0,15.4999,15.5076,15.4538,15.4845,103600.0
2013-05-31 12:00:00,20.15,20.17,20.13,20.16,101200.0,15.4845,15.4999,15.4692,15.4922,101200.0
2013-05-31 12:30:00,20.16,20.19,20.14,20.18,48200.0,15.4922,15.5153,15.4769,15.5076,48200.0
2013-05-31 13:00:00,20.18,20.21,20.17,20.18,85400.0,15.5076,15.5306,15.4999,15.5076,85400.0
2013-05-31 13:30:00,20.18,20.2,20.16,20.19,98200.0,15.5076,15.523,15.4922,15.5153,98200.0
2013-05-31 14:00:00,20.18,20.19,20.14,20.14,186000.0,15.5076,15.5153,15.4769,15.4769,186000.0
2013-05-31 14:30:00,20.14,20.14,20.03,20.04,391000.0,15.4769,15.4769,15.3923,15.4,391000.0
2013-05-31 15:00:00,20.04,20.14,20.04,20.1,155800.0,15.4,15.4769,15.4,15.4461,155800.0
2013-05-31 15:30:00,20.1,20.11,19.91,19.91,878600.0,15.4461,15.4538,15.3001,15.3001,878600.0
2013-06-03 09:30:00,19.86,19.9,19.51,19.6,497400.0,15.2617,15.2924,14.9927,15.0619,497400.0
2013-06-03 10:00:00,19.6,19.84,19.57,19.75,315200.0,15.0619,15.2463,15.0388,15.1772,315200.0
2013-06-03 10:30:00,19.78,19.98,19.72,19.94,168000.0,15.2002,15.3539,15.1541,15.3232,168000.0
2013-06-03 11:00:00,19.94,19.95,19.71,19.72,251000.0,15.3232,15.3308,15.1464,15.1541,251000.0
2013-06-03 11:30:00,19.72,19.89,19.72,19.89,144000.0,15.1541,15.2847,15.1541,15.2847,144000.0
2013-06-03 12:00:00,19.88,19.93,19.84,19.88,131800.0,15.2771,15.3155,15.2463,15.2771,131800.0
2013-06-03 12:30:00,19.88,19.92,19.83,19.84,108200.0,15.2771,15.3078,15.2386,15.2463,108200.0
2013-06-03 13:00:00,19.85,19.91,19.84,19.85,81400.0,15.254,15.3001,15.2463,15.254,81400.0
2013-06-03 13:30:00,19.85,19.89,19.79,19.84,139600.0,15.254,15.2847,15.2079,15.2463,139600.0
2013-06-03 14:00:00,19.84,19.86,19.82,19.83,162000.0,15.2463,15.2617,15.2309,15.2386,162000.0
2013-06-03 14:30:00,19.83,19.88,19.8,19.85,126800.0,15.2386,15.2771,15.2156,15.254,126800.0
2013-06-03 15:00:00,19.85,19.88,19.81,19.82,141400.0,15.254,15.2771,15.2233,15.2309,141400.0
2013-06-03 15:30:00,19.82,19.91,19.79,19.89,415800.0,15.2309,15.3001,15.2079,15.2847,415800.0
2013-06-04 09:30:00,19.89,20.08,19.88,20.04,150600.0,15.2847,15.4307,15.2771,15.4,150600.0
2013-06-04 10:00:00,20.04,20.06,19.98,20.0,116600.0,15.4,15.4154,15.3539,15.3693,116600.0
2013-06-04 10:30:00,20.02,20.08,20.0,20.0,107000.0,15.3846,15.4307,15.3693,15.3693,107000.0
2013-06-04 11:00:00,20.01,20.05,19.97,19.99,69400.0,15.377,15.4077,15.3462,15.3616,69400.0
2013-06-04 11:30:00,20.0,20.03,19.97,20.02,45000.0,15.3693,15.3923,15.3462,15.3846,45000.0
2013-06-04 12:00:00,20.01,20.01,19.94,19.94,72800.0,15.377,15.377,15.3232,15.3232,72800.0
2013-06-04 12:30:00,19.94,19.98,19.93,19.97,68400.0,15.3232,15.3539,15.3155,15.3462,68400.0
2013-06-04 13:00:00,19.97,20.0,19.86,19.89,73800.0,15.3462,15.3693,15.2617,15.2847,73800.0
2013-06-04 13:30:00,19.89,19.9,19.82,19.86,70600.0,15.2847,15.2924,15.2309,15.2617,70600.0
2013-06-04 14:00:00,19.86,19.87,19.8,19.84,95200.0,15.2617,15.2694,15.2156,15.2463,95200.0
2013-06-04 14:30:00,19.85,19.91,19.84,19.9,117000.0,15.254,15.3001,15.2463,15.2924,117000.0
2013-06-04 15:00:00,19.89,19.93,19.86,19.9,102200.0,15.2847,15.3155,15.2617,15.2924,102200.0
2013-06-04 15:30:00,19.9,19.98,19.89,19.9,278600.0,15.2924,15.3539,15.2847,15.2924,278600.0
2013-06-05 09:30:00,19.83,19.86,19.74,19.82,128400.0,15.2386,15.2617,15.1695,15.2309,128400.0
2013-06-05 10:00:00,19.8,19.85,19.73,19.75,98800.0,15.2156,15.254,15.1618,15.1772,98800.0
2013-06-05 10:30:00,19.74,19.79,19.72,19.73,120000.0,15.1695,15.2079,15.1541,15.1618,120000.0
2013-06-05 11:00:00,19.73,19.74,19.66,19.66,79600.0,15.1618,15.1695,15.108,15.108,79600.0
2013-06-05 11:30:00,19.67,19.73,19.65,19.68,68000.0,15.1157,15.1618,15.1003,15.1234,68000.0
2013-06-05 12:00:00,19.68,19.68,19.62,19.66,106000.0,15.1234,15.1234,15.0773,15.108,106000.0
2013-06-05 12:30:00,19.66,19.67,19.59,19.61,78200.0,15.108,15.1157,15.0542,15.0696,78200.0
2013-06-05 13:00:00,19.63,19.71,19.61,19.67,84800.0,15.0849,15.1464,15.0696,15.1157,84800.0
2013-06-05 13:30:00,19.67,19.69,19.61,19.63,99200.0,15.1157,15.131,15.0696,15.0849,99200.0
2013-06-05 14:00:00,19.63,19.65,19.53,19.53,139200.0,15.0849,15.1003,15.0081,15.0081,139200.0
2013-06-05 14:30:00,19.54,19.66,19.52,19.65,123800.0,15.0158,15.108,15.0004,15.1003,123800.0
2013-06-05 15:00:00,19.65,19.66,19.59,19.65,144800.0,15.1003,15.108,15.0542,15.1003,144800.0
2013-06-05 15:30:00,19.64,19.66,19.53,19.54,297200.0,15.0926,15.108,15.0081,15.0158,297200.0
2013-06-06 09:30:00,19.48,19.52,19.41,19.41,204000.0,14.9697,15.0004,14.9159,14.9159,204000.0
2013-06-06 10:00:00,19.41,19.5,19.41,19.43,145600.0,14.9159,14.985,14.9159,14.9312,145600.0
2013-06-06 10:30:00,19.43,19.51,19.42,19.5,120400.0,14.9312,14.9927,14.9236,14.985,120400.0
2013-06-06 11:00:00,19.51,19.51,19.42,19.43,91800.0,14.9927,14.9927,14.9236,14.9312,91800.0
2013-06-06 11:30:00,19.44,19.48,19.41,19.43,89200.0,14.9389,14.9697,14.9159,14.9312,89200.0
2013-06-06 12:00:00,19.42,19.42,19.26,19.3,183400.0,14.9236,14.9236,14.8006,14.8313,183400.0
2013-06-06 12:30:00,19.3,19.36,19.27,19.27,299600.0,14.8313,14.8775,14.8083,14.8083,299600.0
2013-06-06 13:00:00,19.28,19.33,19.23,19.31,380800.0,14.816,14.8544,14.7776,14.839,380800.0
2013-06-06 13:30:00,19.31,19.38,19.29,19.36,109400.0,14.839,14.8928,14.8237,14.8775,109400.0
2013-06-06 14:00:00,19.36,19.38,19.33,19.36,112800.0,14.8775,14.8928,14.8544,14.8775,112800.0
2013-06-06 14:30:00,19.36,19.37,19.32,19.33,137000.0,14.8775,14.8851,14.8467,14.8544,137000.0
2013-06-06 15:00:00,19.33,19.34,19.28,19.32,236600.0,14.8544,14.8621,14.816,14.8467,236600.0
2013-06-06 15:30:00,19.32,19.46,19.32,19.44,487600.0,14.8467,14.9543,14.8467,14.9389,487600.0
2013-06-07 09:30:00,19.6,19.69,19.59,19.68,377600.0,15.0619,15.131,15.0542,15.1234,377600.0
2013-06-07 10:00:00,19.68,19.81,19.68,19.7,135400.0,15.1234,15.2233,15.1234,15.1387,135400.0
2013-06-07 10:30:00,19.71,19.79,19.7,19.71,88600.0,15.1464,15.2079,15.1387,15.1464,88600.0
2013-06-07 11:00:00,19.71,19.74,19.67,19.73,116000.0,15.1464,15.1695,15.1157,15.1618,116000.0
2013-06-07 11:30:00,19.73,19.77,19.73,19.74,77800.0,15.1618,15.1925,15.1618,15.1695,77800.0
2013-06-07 12:00:00,19.75,19.75,19.7,19.71,56000.0,15.1772,15.1772,15.1387,15.1464,56000.0
2013-06-07 12:30:00,19.72,19.72,19.68,19.7,86200.0,15.1541,15.1541,15.1234,15.1387,86200.0
2013-06-07 13:00:00,19.7,19.77,19.7,19.77,94000.0,15.1387,15.1925,15.1387,15.1925,94000.0
2013-06-07 13:30:00,19.77,19.78,19.74,19.75,58800.0,15.1925,15.2002,15.1695,15.1772,58800.0
2013-06-07 14:00:00,19.75,19.75,19.67,19.7,125800.0,15.1772,15.1772,15.1157,15.1387,125800.0
2013-06-07 14:30:00,19.7,19.78,19.7,19.75,146000.0,15.1387,15.2002,15.1387,15.1772,146000.0
2013-06-07 15:00:00,19.75,19.78,19.73,19.74,138200.0,15.1772,15.2002,15.1618,15.1695,138200.0
2013-06-07 15:30:00,19.74,19.82,19.73,19.8,264400.0,15.1695,15.2309,15.1618,15.2156,264400.0
2013-06-10 09:30:00,19.82,19.84,19.67,19.68,75400.0,15.2309,15.2463,15.1157,15.1234,75400.0
2013-06-10 10:00:00,19.68,19.82,19.66,19.8,69200.0,15.1234,15.2309,15.108,15.2156,69200.0
2013-06-10 10:30:00,19.8,19.84,19.78,19.81,79400.0,15.2156,15.2463,15.2002,15.2233,79400.0
2013-06-10 11:00:00,19.82,19.83,19.79,19.81,43800.0,15.2309,15.2386,15.2079,15.2233,43800.0
2013-06-10 11:30:00,19.81,19.83,19.78,19.82,32400.0,15.2233,15.2386,15.2002,15.2309,32400.0
2013-06-10 12:00:00,19.82,19.86,19.82,19.85,37600.0,15.2309,15.2617,15.2309,15.254,37600.0
2013-06-10 12:30:00,19.85,19.86,19.81,19.82,48400.0,15.254,15.2617,15.2233,15.2309,48400.0
2013-06-10 13:00:00,19.81,19.86,19.81,19.84,36800.0,15.2233,15.2617,15.2233,15.2463,36800.0
2013-06-10 13:30:00,19.84,19.84,19.79,19.81,48000.0,15.2463,15.2463,15.2079,15.2233,48000.0
2013-06-10 14:00:00,19.81,19.82,19.75,19.81,101400.0,15.2233,15.2309,15.1772,15.2233,101400.0
2013-06-10 14:30:00,19.81,19.85,19.8,19.83,85800.0,15.2233,15.254,15.2156,15.2386,85800.0
2013-06-10 15:00:00,19.83,19.84,19.8,19.83,83200.0,15.2386,15.2463,15.2156,15.2386,83200.0
2013-06-10 15:30:00,19.84,19.85,19.79,19.8,231600.0,15.2463,15.254,15.2079,15.2156,231600.0
2013-06-11 09:30:00,19.68,19.76,19.6,19.7,88000.0,15.1234,15.1848,15.0619,15.1387,88000.0
2013-06-11 10:00:00,19.7,19.79,19.68,19.77,78400.0,15.1387,15.2079,15.1234,15.1925,78400.0
2013-06-11 10:30:00,19.78,19.9,19.77,19.88,46400.0,15.2002,15.2924,15.1925,15.2771,46400.0
2013-06-11 11:00:00,19.9,19.91,19.81,19.88,57600.0,15.2924,15.3001,15.2233,15.2771,57600.0
2013-06-11 11:30:00,19.88,19.93,19.88,19.88,80000.0,15.2771,15.3155,15.2771,15.2771,80000.0
2013-06-11 12:00:00,19.88,19.91,19.86,19.86,33800.0,15.2771,15.3001,15.2617,15.2617,33800.0
2013-06-11 12:30:00,19.86,19.86,19.83,19.85,32400.0,15.2617,15.2617,15.2386,15.254,32400.0
2013-06-11 13:00:00,19.85,19.87,19.81,19.82,55400.0,15.254,15.2694,15.2233,15.2309,55400.0
2013-06-11 13:30:00,19.81,19.84,19.78,19.79,109200.0,15.2233,15.2463,15.2002,15.2079,109200.0
2013-06-11 14:00:00,19.79,19.87,19.78,19.87,58000.0,15.2079,15.2694,15.2002,15.2694,58000.0
2013-06-11 14:30:00,19.88,19.9,19.84,19.88,53400.0,15.2771,15.2924,15.2463,15.2771,53400.0
2013-06-11 15:00:00,19.89,19.9,19.86,19.86,84000.0,15.2847,15.2924,15.2617,15.2617,84000.0
2013-06-11 15:30:00,19.86,19.89,19.81,19.83,418600.0,15.2617,15.2847,15.2233,15.2386,418600.0
2013-06-12 09:30:00,19.94,19.94,19.82,19.91,82600.0,15.3232,15.3232,15.2309,15.3001,82600.0
2013-06-12 10:00:00,19.91,19.91,19.8,19.83,65000.0,15.3001,15.3001,15.2156,15.2386,65000.0
2013-06-12 10:30:00,19.84,19.87,19.83,19.84,35400.0,15.2463,15.2694,15.2386,15.2463,35400.0
2013-06-12 11:00:00,19.85,19.86,19.8,19.83,46400.0,15.254,15.2617,15.2156,15.2386,46400.0
2013-06-12 11:30:00,19.82,19.82,19.72,19.73,55400.0,15.2309,15.2309,15.1541,15.1618,55400.0
2013-06-12 12:00:00,19.73,19.8,19.72,19.75,43800.0,15.1618,15.2156,15.1541,15.1772,43800.0
2013-06-12 12:30:00,19.75,19.81,19.75,19.81,70000.0,15.1772,15.2233,15.1772,15.2233,70000.0
2013-06-12 13:00:00,19.82,19.86,19.81,19.83,60000.0,15.2309,15.2617,15.2233,15.2386,60000.0
2013-06-12 13:30:00,19.83,19.84,19.75,19.8,42800.0,15.2386,15.2463,15.1772,15.2156,42800.0
2013-06-12 14:00:00,19.8,19.82,19.74,19.75,54400.0,15.2156,15.2309,15.1695,15.1772,54400.0
2013-06-12 14:30:00,19.75,19.77,19.73,19.75,117600.0,15.1772,15.1925,15.1618,15.1772,117600.0
2013-06-12 15:00:00,19.76,19.81,19.75,19.81,184800.0,15.1848,15.2233,15.1772,15.2233,184800.0
2013-06-12 15:30:00,19.81,19.81,19.75,19.75,231600.0,15.2233,15.2233,15.1772,15.1772,231600.0
2013-06-13 09:30:00,19.73,19.75,19.6,19.66,68000.0,15.1618,15.1772,15.0619,15.108,68000.0
2013-06-13 10:00:00,19.66,19.72,19.66,19.71,33000.0,15.108,15.1541,15.108,15.1464,33000.0
2013-06-13 10:30:00,19.71,19.78,19.7,19.7,50400.0,15.1464,15.2002,15.1387,15.1387,50400.0
2013-06-13 11:00:00,19.7,19.76,19.7,19.75,26600.0,15.1387,15.1848,15.1387,15.1772,26600.0
2013-06-13 11:30:00,19.75,19.79,19.73,19.79,34400.0,15.1772,15.2079,15.1618,15.2079,34400.0
2013-06-13 12:00:00,19.79,19.8,19.78,19.79,25800.0,15.2079,15.2156,15.2002,15.2079,25800.0
2013-06-13 12:30:00,19.79,19.89,19.79,19.89,63600.0,15.2079,15.2847,15.2079,15.2847,63600.0
2013-06-13 13:00:00,19.89,19.89,19.82,19.87,113800.0,15.2847,15.2847,15.2309,15.2694,113800.0
2013-06-13 13:30:00,19.88,19.88,19.82,19.88,45800.0,15.2771,15.2771,15.2309,15.2771,45800.0
2013-06-13 14:00:00,19.89,19.9,19.87,19.88,60000.0,15.2847,15.2924,15.2694,15.2771,60000.0
2013-06-13 14:30:00,19.89,19.92,19.88,19.92,45000.0,15.2847,15.3078,15.2771,15.3078,45000.0
2013-06-13 15:00:00,19.93,19.93,19.89,19.91,79600.0,15.3155,15.3155,15.2847,15.3001,79600.0
2013-06-13 15:30:00,19.9,19.95,19.88,19.92,191000.0,15.2924,15.3308,15.2771,15.3078,191000.0
2013-06-14 09:30:00,19.79,20.04,19.79,20.0,296600.0,15.2079,15.4,15.2079,15.3693,296600.0
2013-06-14 10:00:00,20.0,20.1,19.99,20.05,113200.0,15.3693,15.4461,15.3616,15.4077,113200.0
2013-06-14 10:30:00,20.05,20.1,19.98,19.99,134600.0,15.4077,15.4461,15.3539,15.3616,134600.0
2013-06-14 11:00:00,19.99,20.0,19.96,19.96,82600.0,15.3616,15.3693,15.3385,15.3385,82600.0
2013-06-14 11:30:00,19.96,19.99,19.92,19.98,169800.0,15.3385,15.3616,15.3078,15.3539,169800.0
2013-06-14 12:00:00,19.98,19.99,19.93,19.95,111200.0,15.3539,15.3616,15.3155,15.3308,111200.0
2013-06-14 12:30:00,19.95,19.99,19.92,19.96,61600.0,15.3308,15.3616,15.3078,15.3385,61600.0
2013-06-14 13:00:00,19.96,19.98,19.9,19.93,56400.0,15.3385,15.3539,15.2924,15.3155,56400.0
2013-06-14 13:30:00,19.93,19.97,19.91,19.96,59000.0,15.3155,15.3462,15.3001,15.3385,59000.0
2013-06-14 14:00:00,19.96,20.03,19.93,20.03,72800.0,15.3385,15.3923,15.3155,15.3923,72800.0
2013-06-14 14:30:00,20.02,20.07,19.99,20.0,110400.0,15.3846,15.4231,15.3616,15.3693,110400.0
2013-06-14 15:00:00,20.0,20.1,20.0,20.08,147600.0,15.3693,15.4461,15.3693,15.4307,147600.0
2013-06-14 15:30:00,20.07,20.1,20.04,20.07,325000.0,15.4231,15.4461,15.4,15.4231,325000.0
2013-06-17 09:30:00,20.16,20.27,20.14,20.25,89600.0,15.4922,15.5768,15.4769,15.5614,89600.0
2013-06-17 10:00:00,20.25,20.29,20.22,20.29,57400.0,15.5614,15.5921,15.5383,15.5921,57400.0
2013-06-17 10:30:00,20.29,20.34,20.28,20.32,78000.0,15.5921,15.6305,15.5844,15.6152,78000.0
2013-06-17 11:00:00,20.33,20.38,20.32,20.34,81800.0,15.6229,15.6613,15.6152,15.6305,81800.0
2013-06-17 11:30:00,20.33,20.36,20.32,20.36,84400.0,15.6229,15.6459,15.6152,15.6459,84400.0
2013-06-17 12:00:00,20.36,20.37,20.34,20.37,68000.0,15.6459,15.6536,15.6305,15.6536,68000.0
2013-06-17 12:30:00,20.37,20.4,20.36,20.4,93800.0,15.6536,15.6767,15.6459,15.6767,93800.0
2013-06-17 13:00:00,20.4,20.47,20.37,20.46,105400.0,15.6767,15.7304,15.6536,15.7228,105400.0
2013-06-17 13:30:00,20.46,20.47,20.44,20.46,100200.0,15.7228,15.7304,15.7074,15.7228,100200.0
2013-06-17 14:00:00,20.46,20.47,20.34,20.36,74600.0,15.7228,15.7304,15.6305,15.6459,74600.0
2013-06-17 14:30:00,20.36,20.4,20.25,20.29,107400.0,15.6459,15.6767,15.5614,15.5921,107400.0
2013-06-17 15:00:00,20.29,20.3,20.24,20.29,150200.0,15.5921,15.5998,15.5537,15.5921,150200.0
2013-06-17 15:30:00,20.29,20.38,20.29,20.32,250800.0,15.5921,15.6613,15.5921,15.6152,250800.0
2013-06-18 09:30:00,19.41,19.71,19.33,19.43,960400.0,14.9159,15.1464,14.8544,14.9312,960400.0
2013-06-18 10:00:00,19.43,19.48,19.25,19.33,838600.0,14.9312,14.9697,14.7929,14.8544,838600.0
2013-06-18 10:30:00,19.33,19.4,19.27,19.32,370200.0,14.8544,14.9082,14.8083,14.8467,370200.0
2013-06-18 11:00:00,19.32,19.5,19.28,19.43,508400.0,14.8467,14.985,14.816,14.9312,508400.0
2013-06-18 11:30:00,19.43,19.47,19.41,19.44,185000.0,14.9312,14.962,14.9159,14.9389,185000.0
2013-06-18 12:00:00,19.44,19.49,19.38,19.38,194800.0,14.9389,14.9774,14.8928,14.8928,194800.0
2013-06-18 12:30:00,19.37,19.41,19.33,19.39,204600.0,14.8851,14.9159,14.8544,14.9005,204600.0
2013-06-18 13:00:00,19.39,19.52,19.39,19.45,442200.0,14.9005,15.0004,14.9005,14.9466,442200.0
2013-06-18 13:30:00,19.46,19.55,19.43,19.46,432600.0,14.9543,15.0235,14.9312,14.9543,432600.0
2013-06-18 14:00:00,19.46,19.54,19.44,19.52,184400.0,14.9543,15.0158,14.9389,15.0004,184400.0
2013-06-18 14:30:00,19.51,19.55,19.5,19.52,184200.0,14.9927,15.0235,14.985,15.0004,184200.0
2013-06-18 15:00:00,19.52,19.54,19.49,19.53,193800.0,15.0004,15.0158,14.9774,15.0081,193800.0
2013-06-18 15:30:00,19.54,19.61,19.52,19.6,646200.0,15.0158,15.0696,15.0004,15.0619,646200.0
2013-06-19 09:30:00,19.61,19.63,19.47,19.61,235400.0,15.0696,15.0849,14.962,15.0696,235400.0
2013-06-19 10:00:00,19.61,19.68,19.59,19.67,166600.0,15.0696,15.1234,15.0542,15.1157,166600.0
2013-06-19 10:30:00,19.67,19.73,19.64,19.73,168600.0,15.1157,15.1618,15.0926,15.1618,168600.0
2013-06-19 11:00:00,19.72,19.8,19.71,19.79,144800.0,15.1541,15.2156,15.1464,15.2079,144800.0
2013-06-19 11:30:00,19.79,19.8,19.77,19.78,127000.0,15.2079,15.2156,15.1925,15.2002,127000.0
2013-06-19 12:00:00,19.78,19.88,19.75,19.88,129400.0,15.2002,15.2771,15.1772,15.2771,129400.0
2013-06-19 12:30:00,19.88,19.88,19.79,19.79,112200.0,15.2771,15.2771,15.2079,15.2079,112200.0
2013-06-19 13:00:00,19.79,19.82,19.78,19.79,76200.0,15.2079,15.2309,15.2002,15.2079,76200.0
2013-06-19 13:30:00,19.79,19.81,19.78,19.81,91600.0,15.2079,15.2233,15.2002,15.2233,91600.0
2013-06-19 14:00:00,19.81,19.83,19.64,19.68,177000.0,15.2233,15.2386,15.0926,15.1234,177000.0
2013-06-19 14:30:00,19.68,19.71,19.47,19.47,278600.0,15.1234,15.1464,14.962,14.962,278600.0
2013-06-19 15:00:00,19.47,19.58,19.46,19.56,372000.0,14.962,15.0465,14.9543,15.0311,372000.0
2013-06-19 15:30:00,19.56,19.56,19.43,19.43,648000.0,15.0311,15.0311,14.9312,14.9312,648000.0
2013-06-20 09:30:00,19.39,19.39,19.15,19.15,264400.0,14.9005,14.9005,14.7161,14.7161,264400.0
2013-06-20 10:00:00,19.16,19.21,19.09,19.1,226600.0,14.7238,14.7622,14.67,14.6777,226600.0
2013-06-20 10:30:00,19.1,19.1,18.95,19.02,221200.0,14.6777,14.6777,14.5624,14.6162,221200.0
2013-06-20 11:00:00,19.0,19.05,18.91,19.05,281600.0,14.6008,14.6392,14.5316,14.6392,281600.0
2013-06-20 11:30:00,19.04,19.06,19.02,19.03,132000.0,14.6315,14.6469,14.6162,14.6239,132000.0
2013-06-20 12:00:00,19.03,19.07,19.03,19.03,118600.0,14.6239,14.6546,14.6239,14.6239,118600.0
2013-06-20 12:30:00,19.04,19.05,18.97,18.99,108400.0,14.6315,14.6392,14.5778,14.5931,108400.0
2013-06-20 13:00:00,18.98,19.0,18.92,18.93,110000.0,14.5854,14.6008,14.5393,14.547,110000.0
2013-06-20 13:30:00,18.92,19.0,18.92,18.97,117200.0,14.5393,14.6008,14.5393,14.5778,117200.0
2013-06-20 14:00:00,18.97,18.99,18.83,18.83,170400.0,14.5778,14.5931,14.4702,14.4702,170400.0
2013-06-20 14:30:00,18.83,18.89,18.8,18.82,166200.0,14.4702,14.5163,14.4471,14.4625,166200.0
2013-06-20 15:00:00,18.82,18.87,18.79,18.84,181000.0,14.4625,14.5009,14.4394,14.4779,181000.0
2013-06-20 15:30:00,18.83,18.86,18.77,18.81,444600.0,14.4702,14.4932,14.4241,14.4548,444600.0
2013-06-21 09:30:00,18.96,19.04,18.92,18.95,427400.0,14.5701,14.6315,14.5393,14.5624,427400.0
2013-06-21 10:00:00,18.95,19.01,18.89,18.91,108800.0,14.5624,14.6085,14.5163,14.5316,108800.0
2013-06-21 10:30:00,18.91,18.95,18.88,18.93,62000.0,14.5316,14.5624,14.5086,14.547,62000.0
2013-06-21 11:00:00,18.95,18.97,18.78,18.8,64800.0,14.5624,14.5778,14.4317,14.4471,64800.0
2013-06-21 11:30:00,18.77,18.84,18.73,18.8,83000.0,14.4241,14.4779,14.3933,14.4471,83000.0
2013-06-21 12:00:00,18.81,18.85,18.76,18.78,80400.0,14.4548,14.4855,14.4164,14.4317,80400.0
2013-06-21 12:30:00,18.8,18.93,18.77,18.93,79800.0,14.4471,14.547,14.4241,14.547,79800.0
2013-06-21 13:00:00,18.93,18.94,18.88,18.9,149000.0,14.547,14.5547,14.5086,14.524,149000.0
2013-06-21 13:30:00,18.89,18.95,18.89,18.92,228000.0,14.5163,14.5624,14.5163,14.5393,228000.0
2013-06-21 14:00:00,18.92,18.92,18.85,18.9,72800.0,14.5393,14.5393,14.4855,14.524,72800.0
2013-06-21 14:30:00,18.9,18.97,18.87,18.96,132400.0,14.524,14.5778,14.5009,14.5701,132400.0
2013-06-21 15:00:00,18.96,19.06,18.96,19.03,143200.0,14.5701,14.6469,14.5701,14.6239,143200.0
2013-06-21 15:30:00,19.03,19.05,18.93,18.96,380800.0,14.6239,14.6392,14.547,14.5701,380800.0
2013-06-24 09:30:00,18.79,18.88,18.77,18.83,188400.0,14.4394,14.5086,14.4241,14.4702,188400.0
2013-06-24 10:00:00,18.83,18.89,18.78,18.81,90600.0,14.4702,14.5163,14.4317,14.4548,90600.0
2013-06-24 10:30:00,18.8,18.94,18.8,18.89,60000.0,14.4471,14.5547,14.4471,14.5163,60000.0
2013-06-24 11:00:00,18.9,18.9,18.78,18.78,63000.0,14.524,14.524,14.4317,14.4317,63000.0
2013-06-24 11:30:00,18.78,18.86,18.78,18.85,43800.0,14.4317,14.4932,14.4317,14.4855,43800.0
2013-06-24 12:00:00,18.87,18.88,18.79,18.85,46000.0,14.5009,14.5086,14.4394,14.4855,46000.0
2013-06-24 12:30:00,18.86,18.93,18.85,18.93,63400.0,14.4932,14.547,14.4855,14.547,63400.0
2013-06-24 13:00:00,18.93,19.0,18.89,19.0,134400.0,14.547,14.6008,14.5163,14.6008,134400.0
2013-06-24 13:30:00,19.0,19.07,18.99,19.06,101800.0,14.6008,14.6546,14.5931,14.6469,101800.0
2013-06-24 14:00:00,19.07,19.18,19.05,19.17,124200.0,14.6546,14.7391,14.6392,14.7314,124200.0
2013-06-24 14:30:00,19.16,19.2,19.13,19.13,108200.0,14.7238,14.7545,14.7007,14.7007,108200.0
2013-06-24 15:00:00,19.13,19.17,19.11,19.13,123200.0,14.7007,14.7314,14.6853,14.7007,123200.0
2013-06-24 15:30:00,19.13,19.16,18.99,19.0,494400.0,14.7007,14.7238,14.5931,14.6008,494400.0
2013-06-25 09:30:00,19.14,19.2,18.98,19.04,172800.0,14.7084,14.7545,14.5854,14.6315,172800.0
2013-06-25 10:00:00,19.04,19.11,18.97,19.1,129200.0,14.6315,14.6853,14.5778,14.6777,129200.0
2013-06-25 10:30:00,19.09,19.17,19.06,19.17,105200.0,14.67,14.7314,14.6469,14.7314,105200.0
2013-06-25 11:00:00,19.17,19.18,19.13,19.14,121200.0,14.7314,14.7391,14.7007,14.7084,121200.0
2013-06-25 11:30:00,19.14,19.17,19.12,19.15,135200.0,14.7084,14.7314,14.693,14.7161,135200.0
2013-06-25 12:00:00,19.15,19.2,19.13,19.2,66800.0,14.7161,14.7545,14.7007,14.7545,66800.0
2013-06-25 12:30:00,19.2,19.23,19.12,19.17,213000.0,14.7545,14.7776,14.693,14.7314,213000.0
2013-06-25 13:00:00,19.17,19.18,19.13,19.16,114000.0,14.7314,14.7391,14.7007,14.7238,114000.0
2013-06-25 13:30:00,19.16,19.22,19.14,19.19,156200.0,14.7238,14.7699,14.7084,14.7468,156200.0
2013-06-25 14:00:00,19.19,19.2,19.08,19.1,159200.0,14.7468,14.7545,14.6623,14.6777,159200.0
2013-06-25 14:30:00,19.1,19.13,19.07,19.09,216200.0,14.6777,14.7007,14.6546,14.67,216200.0
2013-06-25 15:00:00,19.09,19.14,19.08,19.13,164000.0,14.67,14.7084,14.6623,14.7007,164000.0
2013-06-25 15:30:00,19.12,19.16,19.05,19.05,398800.0,14.693,14.7238,14.6392,14.6392,398800.0
2013-06-26 09:30:00,19.2,19.22,19.15,19.16,99000.0,14.7545,14.7699,14.7161,14.7238,99000.0
2013-06-26 10:00:00,19.17,19.28,19.16,19.25,100800.0,14.7314,14.816,14.7238,14.7929,100800.0
2013-06-26 10:30:00,19.25,19.38,19.24,19.35,111600.0,14.7929,14.8928,14.7852,14.8698,111600.0
2013-06-26 11:00:00,19.35,19.36,19.27,19.34,75000.0,14.8698,14.8775,14.8083,14.8621,75000.0
2013-06-26 11:30:00,19.34,19.38,19.32,19.35,86400.0,14.8621,14.8928,14.8467,14.8698,86400.0
2013-06-26 12:00:00,19.35,19.4,19.35,19.37,60200.0,14.8698,14.9082,14.8698,14.8851,60200.0
2013-06-26 12:30:00,19.36,19.37,19.3,19.32,63600.0,14.8775,14.8851,14.8313,14.8467,63600.0
2013-06-26 13:00:00,19.32,19.33,19.29,19.32,50200.0,14.8467,14.8544,14.8237,14.8467,50200.0
2013-06-26 13:30:00,19.32,19.35,19.3,19.34,39600.0,14.8467,14.8698,14.8313,14.8621,39600.0
2013-06-26 14:00:00,19.34,19.37,19.33,19.37,52400.0,14.8621,14.8851,14.8544,14.8851,52400.0
2013-06-26 14:30:00,19.37,19.4,19.35,19.38,59400.0,14.8851,14.9082,14.8698,14.8928,59400.0
2013-06-26 15:00:00,19.38,19.42,19.36,19.36,93800.0,14.8928,14.9236,14.8775,14.8775,93800.0
2013-06-26 15:30:00,19.37,19.37,19.27,19.27,396600.0,14.8851,14.8851,14.8083,14.8083,396600.0
2013-06-27 09:30:00,19.38,19.5,19.36,19.48,78400.0,14.8928,14.985,14.8775,14.9697,78400.0
2013-06-27 10:00:00,19.48,19.51,19.41,19.49,74200.0,14.9697,14.9927,14.9159,14.9774,74200.0
2013-06-27 10:30:00,19.49,19.54,19.48,19.48,30200.0,14.9774,15.0158,14.9697,14.9697,30200.0
2013-06-27 11:00:00,19.47,19.49,19.41,19.41,39600.0,14.962,14.9774,14.9159,14.9159,39600.0
2013-06-27 11:30:00,19.41,19.42,19.38,19.4,30200.0,14.9159,14.9236,14.8928,14.9082,30200.0
2013-06-27 12:00:00,19.39,19.39,19.29,19.33,49400.0,14.9005,14.9005,14.8237,14.8544,49400.0
2013-06-27 12:30:00,19.33,19.38,19.33,19.38,35200.0,14.8544,14.8928,14.8544,14.8928,35200.0
2013-06-27 13:00:00,19.37,19.44,19.36,19.42,69800.0,14.8851,14.9389,14.8775,14.9236,69800.0
2013-06-27 13:30:00,19.42,19.44,19.39,19.39,36000.0,14.9236,14.9389,14.9005,14.9005,36000.0
2013-06-27 14:00:00,19.39,19.41,19.36,19.41,34000.0,14.9005,14.9159,14.8775,14.9159,34000.0
2013-06-27 14:30:00,19.41,19.43,19.33,19.33,54400.0,14.9159,14.9312,14.8544,14.8544,54400.0
2013-06-27 15:00:00,19.33,19.36,19.32,19.35,83800.0,14.8544,14.8775,14.8467,14.8698,83800.0
2013-06-27 15:30:00,19.35,19.35,19.31,19.33,142800.0,14.8698,14.8698,14.839,14.8544,142800.0
2013-06-28 09:30:00,19.29,19.36,19.26,19.29,70800.0,14.8237,14.8775,14.8006,14.8237,70800.0
2013-06-28 10:00:00,19.3,19.36,19.29,19.35,139800.0,14.8313,14.8775,14.8237,14.8698,139800.0
2013-06-28 10:30:00,19.35,19.41,19.34,19.4,73800.0,14.8698,14.9159,14.8621,14.9082,73800.0
2013-06-28 11:00:00,19.4,19.46,19.4,19.42,31200.0,14.9082,14.9543,14.9082,14.9236,31200.0
2013-06-28 11:30:00,19.41,19.45,19.4,19.43,34200.0,14.9159,14.9466,14.9082,14.9312,34200.0
2013-06-28 12:00:00,19.42,19.43,19.35,19.38,50600.0,14.9236,14.9312,14.8698,14.8928,50600.0
2013-06-28 12:30:00,19.37,19.38,19.36,19.36,50800.0,14.8851,14.8928,14.8775,14.8775,50800.0
2013-06-28 13:00:00,19.36,19.39,19.35,19.36,59800.0,14.8775,14.9005,14.8698,14.8775,59800.0
2013-06-28 13:30:00,19.36,19.39,19.35,19.39,63200.0,14.8775,14.9005,14.8698,14.9005,63200.0
2013-06-28 14:00:00,19.39,19.47,19.38,19.41,82400.0,14.9005,14.962,14.8928,14.9159,82400.0
2013-06-28 14:30:00,19.41,19.43,19.37,19.4,70000.0,14.9159,14.9312,14.8851,14.9082,70000.0
2013-06-28 15:00:00,19.39,19.4,19.34,19.37,65600.0,14.9005,14.9082,14.8621,14.8851,65600.0
2013-06-28 15:30:00,19.38,19.38,19.29,19.29,298800.0,14.8928,14.8928,14.8237,14.8237,298800.0
2013-07-01 09:30:00,19.39,19.66,19.39,19.6,282200.0,14.9005,15.108,14.9005,15.0619,282200.0
2013-07-01 10:00:00,19.6,19.67,19.56,19.61,92800.0,15.0619,15.1157,15.0311,15.0696,92800.0
2013-07-01 10:30:00,19.61,19.68,19.57,19.61,88000.0,15.0696,15.1234,15.0388,15.0696,88000.0
2013-07-01 11:00:00,19.61,19.7,19.61,19.65,107200.0,15.0696,15.1387,15.0696,15.1003,107200.0
2013-07-01 11:30:00,19.64,19.7,19.64,19.69,106000.0,15.0926,15.1387,15.0926,15.131,106000.0
2013-07-01 12:00:00,19.68,19.7,19.64,19.65,83000.0,15.1234,15.1387,15.0926,15.1003,83000.0
2013-07-01 12:30:00,19.65,19.72,19.64,19.68,134400.0,15.1003,15.1541,15.0926,15.1234,134400.0
2013-07-01 13:00:00,19.68,19.68,19.63,19.64,61600.0,15.1234,15.1234,15.0849,15.0926,61600.0
2013-07-01 13:30:00,19.64,19.64,19.59,19.6,100000.0,15.0926,15.0926,15.0542,15.0619,100000.0
2013-07-01 14:00:00,19.6,19.67,19.6,19.64,138200.0,15.0619,15.1157,15.0619,15.0926,138200.0
2013-07-01 14:30:00,19.64,19.69,19.64,19.67,97800.0,15.0926,15.131,15.0926,15.1157,97800.0
2013-07-01 15:00:00,19.67,19.7,19.66,19.66,90400.0,15.1157,15.1387,15.108,15.108,90400.0
2013-07-01 15:30:00,19.66,19.68,19.6,19.64,296600.0,15.108,15.1234,15.0619,15.0926,296600.0
2013-07-02 09:30:00,19.62,19.66,19.5,19.55,126800.0,15.0773,15.108,14.985,15.0235,126800.0
2013-07-02 10:00:00,19.55,19.58,19.5,19.54,127000.0,15.0235,15.0465,14.985,15.0158,127000.0
2013-07-02 10:30:00,19.54,19.64,19.52,19.6,97200.0,15.0158,15.0926,15.0004,15.0619,97200.0
2013-07-02 11:00:00,19.6,19.61,19.56,19.59,72600.0,15.0619,15.0696,15.0311,15.0542,72600.0
2013-07-02 11:30:00,19.59,19.62,19.58,19.62,58800.0,15.0542,15.0773,15.0465,15.0773,58800.0
2013-07-02 12:00:00,19.63,19.64,19.53,19.57,47800.0,15.0849,15.0926,15.0081,15.0388,47800.0
2013-07-02 12:30:00,19.58,19.58,19.51,19.56,49800.0,15.0465,15.0465,14.9927,15.0311,49800.0
2013-07-02 13:00:00,19.56,19.57,19.5,19.5,43200.0,15.0311,15.0388,14.985,14.985,43200.0
2013-07-02 13:30:00,19.51,19.54,19.47,19.53,73200.0,14.9927,15.0158,14.962,15.0081,73200.0
2013-07-02 14:00:00,19.53,19.54,19.45,19.46,142200.0,15.0081,15.0158,14.9466,14.9543,142200.0
2013-07-02 14:30:00,19.45,19.49,19.42,19.48,118800.0,14.9466,14.9774,14.9236,14.9697,118800.0
2013-07-02 15:00:00,19.47,19.52,19.43,19.47,151400.0,14.962,15.0004,14.9312,14.962,151400.0
2013-07-02 15:30:00,19.47,19.54,19.45,19.5,304000.0,14.962,15.0158,14.9466,14.985,304000.0
2013-07-03 09:30:00,19.43,19.49,19.37,19.46,102200.0,14.9312,14.9774,14.8851,14.9543,102200.0
2013-07-03 10:00:00,19.46,19.5,19.39,19.42,87200.0,14.9543,14.985,14.9005,14.9236,87200.0
2013-07-03 10:30:00,19.43,19.47,19.4,19.43,51800.0,14.9312,14.962,14.9082,14.9312,51800.0
2013-07-03 11:00:00,19.45,19.53,19.45,19.51,48000.0,14.9466,15.0081,14.9466,14.9927,48000.0
2013-07-03 11:30:00,19.52,19.52,19.45,19.48,105800.0,15.0004,15.0004,14.9466,14.9697,105800.0
2013-07-03 12:00:00,19.48,19.5,19.4,19.43,136000.0,14.9697,14.985,14.9082,14.9312,136000.0
2013-07-03 12:30:00,19.43,19.46,19.29,19.29,372200.0,14.9312,14.9543,14.8237,14.8237,372200.0
2013-07-05 09:30:00,19.42,19.45,19.35,19.36,74800.0,14.9236,14.9466,14.8698,14.8775,74800.0
2013-07-05 10:00:00,19.36,19.43,19.32,19.38,61400.0,14.8775,14.9312,14.8467,14.8928,61400.0
2013-07-05 10:30:00,19.4,19.41,19.34,19.36,61800.0,14.9082,14.9159,14.8621,14.8775,61800.0
2013-07-05 11:00:00,19.37,19.37,19.29,19.31,61800.0,14.8851,14.8851,14.8237,14.839,61800.0
2013-07-05 11:30:00,19.28,19.39,19.26,19.39,42400.0,14.816,14.9005,14.8006,14.9005,42400.0
2013-07-05 12:00:00,19.39,19.46,19.38,19.43,43200.0,14.9005,14.9543,14.8928,14.9312,43200.0
2013-07-05 12:30:00,19.43,19.46,19.42,19.45,51200.0,14.9312,14.9543,14.9236,14.9466,51200.0
2013-07-05 13:00:00,19.45,19.48,19.43,19.43,42000.0,14.9466,14.9697,14.9312,14.9312,42000.0
2013-07-05 13:30:00,19.43,19.48,19.42,19.46,41800.0,14.9312,14.9697,14.9236,14.9543,41800.0
2013-07-05 14:00:00,19.46,19.51,19.45,19.5,71400.0,14.9543,14.9927,14.9466,14.985,71400.0
2013-07-05 14:30:00,19.5,19.52,19.49,19.51,72400.0,14.985,15.0004,14.9774,14.9927,72400.0
2013-07-05 15:00:00,19.51,19.51,19.46,19.47,81400.0,14.9927,14.9927,14.9543,14.962,81400.0
2013-07-05 15:30:00,19.49,19.56,19.46,19.55,197400.0,14.9774,15.0311,14.9543,15.0235,197400.0
2013-07-08 09:30:00,19.65,19.75,19.6,19.75,43200.0,15.1003,15.1772,15.0619,15.1772,43200.0
2013-07-08 10:00:00,19.75,19.8,19.71,19.78,58000.0,15.1772,15.2156,15.1464,15.2002,58000.0
2013-07-08 10:30:00,19.79,19.83,19.76,19.78,72800.0,15.2079,15.2386,15.1848,15.2002,72800.0
2013-07-08 11:00:00,19.77,19.81,19.71,19.72,61000.0,15.1925,15.2233,15.1464,15.1541,61000.0
2013-07-08 11:30:00,19.73,19.76,19.68,19.71,41200.0,15.1618,15.1848,15.1234,15.1464,41200.0
2013-07-08 12:00:00,19.72,19.75,19.72,19.73,32200.0,15.1541,15.1772,15.1541,15.1618,32200.0
2013-07-08 12:30:00,19.72,19.75,19.71,19.74,30000.0,15.1541,15.1772,15.1464,15.1695,30000.0
2013-07-08 13:00:00,19.74,19.79,19.74,19.77,67000.0,15.1695,15.2079,15.1695,15.1925,67000.0
2013-07-08 13:30:00,19.77,19.82,19.77,19.82,43200.0,15.1925,15.2309,15.1925,15.2309,43200.0
2013-07-08 14:00:00,19.82,19.84,19.8,19.81,51600.0,15.2309,15.2463,15.2156,15.2233,51600.0
2013-07-08 14:30:00,19.81,19.83,19.78,19.8,72200.0,15.2233,15.2386,15.2002,15.2156,72200.0
2013-07-08 15:00:00,19.8,19.82,19.78,19.79,49800.0,15.2156,15.2309,15.2002,15.2079,49800.0
2013-07-08 15:30:00,19.79,19.81,19.73,19.79,249800.0,15.2079,15.2233,15.1618,15.2079,249800.0
2013-07-09 09:30:00,19.88,19.93,19.76,19.89,67200.0,15.2771,15.3155,15.1848,15.2847,67200.0
2013-07-09 10:00:00,19.89,19.91,19.82,19.86,141800.0,15.2847,15.3001,15.2309,15.2617,141800.0
2013-07-09 10:30:00,19.85,19.93,19.82,19.82,94600.0,15.254,15.3155,15.2309,15.2309,94600.0
2013-07-09 11:00:00,19.82,19.86,19.8,19.81,71400.0,15.2309,15.2617,15.2156,15.2233,71400.0
2013-07-09 11:30:00,19.82,19.84,19.77,19.78,73400.0,15.2309,15.2463,15.1925,15.2002,73400.0
2013-07-09 12:00:00,19.78,19.79,19.74,19.77,92800.0,15.2002,15.2079,15.1695,15.1925,92800.0
2013-07-09 12:30:00,19.77,19.86,19.77,19.85,90800.0,15.1925,15.2617,15.1925,15.254,90800.0
2013-07-09 13:00:00,19.84,19.87,19.84,19.86,56400.0,15.2463,15.2694,15.2463,15.2617,56400.0
2013-07-09 13:30:00,19.86,19.89,19.86,19.88,58400.0,15.2617,15.2847,15.2617,15.2771,58400.0
2013-07-09 14:00:00,19.88,19.93,19.88,19.91,71000.0,15.2771,15.3155,15.2771,15.3001,71000.0
2013-07-09 14:30:00,19.91,19.92,19.86,19.87,78400.0,15.3001,15.3078,15.2617,15.2694,78400.0
2013-07-09 15:00:00,19.87,19.92,19.87,19.9,96600.0,15.2694,15.3078,15.2694,15.2924,96600.0
2013-07-09 15:30:00,19.9,19.92,19.86,19.89,320800.0,15.2924,15.3078,15.2617,15.2847,320800.0
2013-07-10 09:30:00,19.91,20.0,19.86,19.98,84400.0,15.3001,15.3693,15.2617,15.3539,84400.0
2013-07-10 10:00:00,19.99,20.05,19.96,19.98,94800.0,15.3616,15.4077,15.3385,15.3539,94800.0
2013-07-10 10:30:00,19.98,19.98,19.88,19.88,53000.0,15.3539,15.3539,15.2771,15.2771,53000.0
2013-07-10 11:00:00,19.88,19.89,19.81,19.82,66400.0,15.2771,15.2847,15.2233,15.2309,66400.0
2013-07-10 11:30:00,19.82,19.84,19.81,19.81,77000.0,15.2309,15.2463,15.2233,15.2233,77000.0
2013-07-10 12:00:00,19.82,19.85,19.78,19.85,43200.0,15.2309,15.254,15.2002,15.254,43200.0
2013-07-10 12:30:00,19.84,19.86,19.83,19.84,43200.0,15.2463,15.2617,15.2386,15.2463,43200.0
2013-07-10 13:00:00,19.84,19.85,19.79,19.81,66600.0,15.2463,15.254,15.2079,15.2233,66600.0
2013-07-10 13:30:00,19.81,19.83,19.8,19.81,49400.0,15.2233,15.2386,15.2156,15.2233,49400.0
2013-07-10 14:00:00,19.81,19.89,19.8,19.82,136800.0,15.2233,15.2847,15.2156,15.2309,136800.0
2013-07-10 14:30:00,19.82,19.85,19.79,19.82,97400.0,15.2309,15.254,15.2079,15.2309,97400.0
2013-07-10 15:00:00,19.83,19.89,19.82,19.87,121800.0,15.2386,15.2847,15.2309,15.2694,121800.0
2013-07-10 15:30:00,19.88,19.92,19.86,19.9,522800.0,15.2771,15.3078,15.2617,15.2924,522800.0
2013-07-11 09:30:00,20.11,20.25,20.09,20.23,77800.0,15.4538,15.5614,15.4384,15.546,77800.0
2013-07-11 10:00:00,20.24,20.24,20.2,20.24,41200.0,15.5537,15.5537,15.523,15.5537,41200.0
2013-07-11 10:30:00,20.24,20.24,20.17,20.18,70000.0,15.5537,15.5537,15.4999,15.5076,70000.0
2013-07-11 11:00:00,20.19,20.19,20.13,20.13,53000.0,15.5153,15.5153,15.4692,15.4692,53000.0
2013-07-11 11:30:00,20.14,20.14,20.11,20.11,43000.0,15.4769,15.4769,15.4538,15.4538,43000.0
2013-07-11 12:00:00,20.13,20.15,20.11,20.11,33600.0,15.4692,15.4845,15.4538,15.4538,33600.0
2013-07-11 12:30:00,20.11,20.16,20.11,20.15,31200.0,15.4538,15.4922,15.4538,15.4845,31200.0
2013-07-11 13:00:00,20.15,20.2,20.15,20.18,50400.0,15.4845,15.523,15.4845,15.5076,50400.0
2013-07-11 13:30:00,20.18,20.23,20.16,20.23,43200.0,15.5076,15.546,15.4922,15.546,43200.0
2013-07-11 14:00:00,20.23,20.28,20.21,20.25,60200.0,15.546,15.5844,15.5306,15.5614,60200.0
2013-07-11 14:30:00,20.25,20.29,20.23,20.25,69200.0,15.5614,15.5921,15.546,15.5614,69200.0
2013-07-11 15:00:00,20.25,20.26,20.22,20.24,54800.0,15.5614,15.5691,15.5383,15.5537,54800.0
2013-07-11 15:30:00,20.24,20.32,20.23,20.31,362400.0,15.5537,15.6152,15.546,15.6075,362400.0
2013-07-12 09:30:00,20.41,20.56,20.28,20.34,281800.0,15.6843,15.7996,15.5844,15.6305,281800.0
2013-07-12 10:00:00,20.36,20.43,20.35,20.4,148800.0,15.6459,15.6997,15.6382,15.6767,148800.0
2013-07-12 10:30:00,20.4,20.48,20.38,20.43,123800.0,15.6767,15.7381,15.6613,15.6997,123800.0
2013-07-12 11:00:00,20.43,20.47,20.43,20.46,83400.0,15.6997,15.7304,15.6997,15.7228,83400.0
2013-07-12 11:30:00,20.46,20.5,20.46,20.48,95200.0,15.7228,15.7535,15.7228,15.7381,95200.0
2013-07-12 12:00:00,20.47,20.48,20.45,20.47,135800.0,15.7304,15.7381,15.7151,15.7304,135800.0
2013-07-12 12:30:00,20.48,20.49,20.45,20.48,91000.0,15.7381,15.7458,15.7151,15.7381,91000.0
2013-07-12 13:00:00,20.47,20.48,20.39,20.43,136400.0,15.7304,15.7381,15.669,15.6997,136400.0
2013-07-12 13:30:00,20.42,20.43,20.41,20.42,84400.0,15.692,15.6997,15.6843,15.692,84400.0
2013-07-12 14:00:00,20.42,20.42,20.36,20.38,102800.0,15.692,15.692,15.6459,15.6613,102800.0
2013-07-12 14:30:00,20.38,20.45,20.38,20.4,105400.0,15.6613,15.7151,15.6613,15.6767,105400.0
2013-07-12 15:00:00,20.4,20.42,20.38,20.42,190000.0,15.6767,15.692,15.6613,15.692,190000.0
2013-07-12 15:30:00,20.42,20.5,20.41,20.49,299200.0,15.692,15.7535,15.6843,15.7458,299200.0
2013-07-15 09:30:00,20.53,20.65,20.53,20.64,172400.0,15.7766,15.8688,15.7766,15.8611,172400.0
2013-07-15 10:00:00,20.64,20.68,20.58,20.59,73200.0,15.8611,15.8918,15.815,15.8227,73200.0
2013-07-15 10:30:00,20.6,20.67,20.57,20.64,50200.0,15.8303,15.8841,15.8073,15.8611,50200.0
2013-07-15 11:00:00,20.64,20.64,20.58,20.63,43000.0,15.8611,15.8611,15.815,15.8534,43000.0
2013-07-15 11:30:00,20.63,20.68,20.63,20.63,46800.0,15.8534,15.8918,15.8534,15.8534,46800.0
2013-07-15 12:00:00,20.63,20.63,20.57,20.6,48200.0,15.8534,15.8534,15.8073,15.8303,48200.0
2013-07-15 12:30:00,20.6,20.61,20.57,20.59,47600.0,15.8303,15.838,15.8073,15.8227,47600.0
2013-07-15 13:00:00,20.59,20.63,20.59,20.62,36400.0,15.8227,15.8534,15.8227,15.8457,36400.0
2013-07-15 13:30:00,20.62,20.65,20.59,20.64,70000.0,15.8457,15.8688,15.8227,15.8611,70000.0
2013-07-15 14:00:00,20.64,20.64,20.59,20.61,138000.0,15.8611,15.8611,15.8227,15.838,138000.0
2013-07-15 14:30:00,20.61,20.61,20.56,20.58,111200.0,15.838,15.838,15.7996,15.815,111200.0
2013-07-15 15:00:00,20.59,20.59,20.56,20.56,124800.0,15.8227,15.8227,15.7996,15.7996,124800.0
2013-07-15 15:30:00,20.56,20.61,20.56,20.61,208800.0,15.7996,15.838,15.7996,15.838,208800.0
2013-07-16 09:30:00,20.64,20.92,20.61,20.92,366000.0,15.8611,16.0763,15.838,16.0763,366000.0
2013-07-16 10:00:00,20.92,20.95,20.85,20.85,246800.0,16.0763,16.0993,16.0225,16.0225,246800.0
2013-07-16 10:30:00,20.84,20.86,20.8,20.86,161400.0,16.0148,16.0301,15.984,16.0301,161400.0
2013-07-16 11:00:00,20.86,20.94,20.85,20.92,169400.0,16.0301,16.0916,16.0225,16.0763,169400.0
2013-07-16 11:30:00,20.91,20.91,20.85,20.86,176800.0,16.0686,16.0686,16.0225,16.0301,176800.0
2013-07-16 12:00:00,20.86,20.87,20.82,20.82,252400.0,16.0301,16.0378,15.9994,15.9994,252400.0
2013-07-16 12:30:00,20.82,20.82,20.77,20.79,143600.0,15.9994,15.9994,15.961,15.9764,143600.0
2013-07-16 13:00:00,20.79,20.8,20.72,20.72,53800.0,15.9764,15.984,15.9226,15.9226,53800.0
2013-07-16 13:30:00,20.72,20.78,20.72,20.75,88000.0,15.9226,15.9687,15.9226,15.9456,88000.0
2013-07-16 14:00:00,20.75,20.77,20.72,20.72,123800.0,15.9456,15.961,15.9226,15.9226,123800.0
2013-07-16 14:30:00,20.72,20.75,20.7,20.72,90600.0,15.9226,15.9456,15.9072,15.9226,90600.0
2013-07-16 15:00:00,20.72,20.74,20.65,20.67,131400.0,15.9226,15.9379,15.8688,15.8841,131400.0
2013-07-16 15:30:00,20.67,20.71,20.66,20.71,245200.0,15.8841,15.9149,15.8765,15.9149,245200.0
2013-07-17 09:30:00,20.73,20.8,20.67,20.68,105200.0,15.9302,15.984,15.8841,15.8918,105200.0
2013-07-17 10:00:00,20.68,20.68,20.63,20.66,92000.0,15.8918,15.8918,15.8534,15.8765,92000.0
2013-07-17 10:30:00,20.65,20.72,20.63,20.69,66600.0,15.8688,15.9226,15.8534,15.8995,66600.0
2013-07-17 11:00:00,20.69,20.71,20.66,20.67,53400.0,15.8995,15.9149,15.8765,15.8841,53400.0
2013-07-17 11:30:00,20.67,20.71,20.65,20.68,51200.0,15.8841,15.9149,15.8688,15.8918,51200.0
2013-07-17 12:00:00,20.68,20.73,20.68,20.71,51200.0,15.8918,15.9302,15.8918,15.9149,51200.0
2013-07-17 12:30:00,20.71,20.74,20.71,20.71,43000.0,15.9149,15.9379,15.9149,15.9149,43000.0
2013-07-17 13:00:00,20.71,20.73,20.68,20.68,59400.0,15.9149,15.9302,15.8918,15.8918,59400.0
2013-07-17 13:30:00,20.68,20.68,20.64,20.67,65000.0,15.8918,15.8918,15.8611,15.8841,65000.0
2013-07-17 14:00:00,20.68,20.73,20.67,20.71,48800.0,15.8918,15.9302,15.8841,15.9149,48800.0
2013-07-17 14:30:00,20.71,20.71,20.57,20.59,117000.0,15.9149,15.9149,15.8073,15.8227,117000.0
2013-07-17 15:00:00,20.59,20.68,20.59,20.64,129800.0,15.8227,15.8918,15.8227,15.8611,129800.0
2013-07-17 15:30:00,20.64,20.64,20.57,20.59,278400.0,15.8611,15.8611,15.8073,15.8227,278400.0
2013-07-18 09:30:00,20.57,20.6,20.49,20.59,83200.0,15.8726,15.8958,15.8109,15.8881,83200.0
2013-07-18 10:00:00,20.59,20.63,20.53,20.6,49400.0,15.8881,15.9189,15.8418,15.8958,49400.0
2013-07-18 10:30:00,20.6,20.6,20.54,20.58,43000.0,15.8958,15.8958,15.8495,15.8804,43000.0
2013-07-18 11:00:00,20.59,20.59,20.5,20.52,43000.0,15.8881,15.8881,15.8186,15.8341,43000.0
2013-07-18 11:30:00,20.52,20.54,20.49,20.53,38800.0,15.8341,15.8495,15.8109,15.8418,38800.0
2013-07-18 12:00:00,20.54,20.57,20.5,20.57,77800.0,15.8495,15.8726,15.8186,15.8726,77800.0
2013-07-18 12:30:00,20.57,20.6,20.57,20.59,97600.0,15.8726,15.8958,15.8726,15.8881,97600.0
2013-07-18 13:00:00,20.59,20.6,20.56,20.57,38800.0,15.8881,15.8958,15.8649,15.8726,38800.0
2013-07-18 13:30:00,20.57,20.58,20.53,20.55,38800.0,15.8726,15.8804,15.8418,15.8572,38800.0
2013-07-18 14:00:00,20.55,20.56,20.47,20.47,62600.0,15.8572,15.8649,15.7955,15.7955,62600.0
2013-07-18 14:30:00,20.48,20.6,20.48,20.54,83800.0,15.8032,15.8958,15.8032,15.8495,83800.0
2013-07-18 15:00:00,20.54,20.56,20.5,20.52,83400.0,15.8495,15.8649,15.8186,15.8341,83400.0
2013-07-18 15:30:00,20.52,20.57,20.51,20.57,228000.0,15.8341,15.8726,15.8263,15.8726,228000.0
2013-07-19 09:30:00,20.57,20.62,20.52,20.56,222600.0,15.8726,15.9112,15.8341,15.8649,222600.0
2013-07-19 10:00:00,20.55,20.55,20.44,20.44,54400.0,15.8572,15.8572,15.7723,15.7723,54400.0
2013-07-19 10:30:00,20.43,20.52,20.42,20.52,60600.0,15.7646,15.8341,15.7569,15.8341,60600.0
2013-07-19 11:00:00,20.53,20.53,20.47,20.53,48800.0,15.8418,15.8418,15.7955,15.8418,48800.0
2013-07-19 11:30:00,20.52,20.57,20.52,20.56,51000.0,15.8341,15.8726,15.8341,15.8649,51000.0
2013-07-19 12:00:00,20.57,20.57,20.5,20.5,102400.0,15.8726,15.8726,15.8186,15.8186,102400.0
2013-07-19 12:30:00,20.5,20.53,20.5,20.52,48600.0,15.8186,15.8418,15.8186,15.8341,48600.0
2013-07-19 13:00:00,20.53,20.57,20.52,20.53,89600.0,15.8418,15.8726,15.8341,15.8418,89600.0
2013-07-19 13:30:00,20.53,20.55,20.5,20.54,49600.0,15.8418,15.8572,15.8186,15.8495,49600.0
2013-07-19 14:00:00,20.54,20.56,20.52,20.54,127600.0,15.8495,15.8649,15.8341,15.8495,127600.0
2013-07-19 14:30:00,20.53,20.64,20.53,20.63,74800.0,15.8418,15.9267,15.8418,15.9189,74800.0
2013-07-19 15:00:00,20.63,20.71,20.63,20.68,161400.0,15.9189,15.9807,15.9189,15.9575,161400.0
2013-07-19 15:30:00,20.69,20.72,20.64,20.68,601600.0,15.9652,15.9884,15.9267,15.9575,601600.0
2013-07-22 09:30:00,20.6,20.7,20.57,20.66,115200.0,15.8958,15.973,15.8726,15.9421,115200.0
2013-07-22 10:00:00,20.66,20.74,20.63,20.7,81000.0,15.9421,16.0038,15.9189,15.973,81000.0
2013-07-22 10:30:00,20.71,20.73,20.64,20.68,55200.0,15.9807,15.9961,15.9267,15.9575,55200.0
2013-07-22 11:00:00,20.68,20.7,20.66,20.68,38000.0,15.9575,15.973,15.9421,15.9575,38000.0
2013-07-22 11:30:00,20.7,20.72,20.66,20.69,31400.0,15.973,15.9884,15.9421,15.9652,31400.0
2013-07-22 12:00:00,20.7,20.72,20.66,20.68,27400.0,15.973,15.9884,15.9421,15.9575,27400.0
2013-07-22 12:30:00,20.68,20.7,20.65,20.66,37400.0,15.9575,15.973,15.9344,15.9421,37400.0
2013-07-22 13:00:00,20.66,20.67,20.63,20.63,30400.0,15.9421,15.9498,15.9189,15.9189,30400.0
2013-07-22 13:30:00,20.63,20.64,20.61,20.64,29200.0,15.9189,15.9267,15.9035,15.9267,29200.0
2013-07-22 14:00:00,20.64,20.68,20.64,20.65,31800.0,15.9267,15.9575,15.9267,15.9344,31800.0
2013-07-22 14:30:00,20.65,20.71,20.65,20.68,48800.0,15.9344,15.9807,15.9344,15.9575,48800.0
2013-07-22 15:00:00,20.68,20.69,20.65,20.69,58600.0,15.9575,15.9652,15.9344,15.9652,58600.0
2013-07-22 15:30:00,20.68,20.69,20.63,20.65,216000.0,15.9575,15.9652,15.9189,15.9344,216000.0
2013-07-23 09:30:00,20.73,20.75,20.63,20.67,48000.0,15.9961,16.0115,15.9189,15.9498,48000.0
2013-07-23 10:00:00,20.7,20.7,20.58,20.59,53800.0,15.973,15.973,15.8804,15.8881,53800.0
2013-07-23 10:30:00,20.6,20.61,20.58,20.6,35200.0,15.8958,15.9035,15.8804,15.8958,35200.0
2013-07-23 11:00:00,20.6,20.63,20.59,20.6,51400.0,15.8958,15.9189,15.8881,15.8958,51400.0
2013-07-23 11:30:00,20.6,20.6,20.56,20.56,35200.0,15.8958,15.8958,15.8649,15.8649,35200.0
2013-07-23 12:00:00,20.56,20.57,20.54,20.57,46000.0,15.8649,15.8726,15.8495,15.8726,46000.0
2013-07-23 12:30:00,20.57,20.58,20.56,20.57,35000.0,15.8726,15.8804,15.8649,15.8726,35000.0
2013-07-23 13:00:00,20.57,20.64,20.57,20.64,54200.0,15.8726,15.9267,15.8726,15.9267,54200.0
2013-07-23 13:30:00,20.63,20.64,20.57,20.6,61200.0,15.9189,15.9267,15.8726,15.8958,61200.0
2013-07-23 14:00:00,20.6,20.66,20.59,20.64,29600.0,15.8958,15.9421,15.8881,15.9267,29600.0
2013-07-23 14:30:00,20.65,20.7,20.65,20.67,39600.0,15.9344,15.973,15.9344,15.9498,39600.0
2013-07-23 15:00:00,20.67,20.68,20.66,20.68,52600.0,15.9498,15.9575,15.9421,15.9575,52600.0
2013-07-23 15:30:00,20.68,20.71,20.66,20.7,257400.0,15.9575,15.9807,15.9421,15.973,257400.0
2013-07-24 09:30:00,20.8,20.8,20.61,20.64,72000.0,16.0501,16.0501,15.9035,15.9267,72000.0
2013-07-24 10:00:00,20.64,20.65,20.59,20.6,21200.0,15.9267,15.9344,15.8881,15.8958,21200.0
2013-07-24 10:30:00,20.6,20.66,20.58,20.58,22000.0,15.8958,15.9421,15.8804,15.8804,22000.0
2013-07-24 11:00:00,20.59,20.61,20.56,20.61,27400.0,15.8881,15.9035,15.8649,15.9035,27400.0
2013-07-24 11:30:00,20.61,20.64,20.58,20.59,35200.0,15.9035,15.9267,15.8804,15.8881,35200.0
2013-07-24 12:00:00,20.59,20.6,20.56,20.58,29800.0,15.8881,15.8958,15.8649,15.8804,29800.0
2013-07-24 12:30:00,20.58,20.58,20.53,20.54,44200.0,15.8804,15.8804,15.8418,15.8495,44200.0
2013-07-24 13:00:00,20.55,20.57,20.52,20.56,84600.0,15.8572,15.8726,15.8341,15.8649,84600.0
2013-07-24 13:30:00,20.56,20.56,20.5,20.54,50400.0,15.8649,15.8649,15.8186,15.8495,50400.0
2013-07-24 14:00:00,20.54,20.55,20.52,20.53,31200.0,15.8495,15.8572,15.8341,15.8418,31200.0
2013-07-24 14:30:00,20.53,20.56,20.5,20.54,122200.0,15.8418,15.8649,15.8186,15.8495,122200.0
2013-07-24 15:00:00,20.55,20.56,20.53,20.56,98200.0,15.8572,15.8649,15.8418,15.8649,98200.0
2013-07-24 15:30:00,20.56,20.58,20.54,20.58,133400.0,15.8649,15.8804,15.8495,15.8804,133400.0
2013-07-25 09:30:00,20.49,20.58,20.45,20.58,55400.0,15.8109,15.8804,15.78,15.8804,55400.0
2013-07-25 10:00:00,20.59,20.63,20.58,20.62,20000.0,15.8881,15.9189,15.8804,15.9112,20000.0
2013-07-25 10:30:00,20.61,20.64,20.57,20.59,46800.0,15.9035,15.9267,15.8726,15.8881,46800.0
2013-07-25 11:00:00,20.6,20.6,20.54,20.55,36400.0,15.8958,15.8958,15.8495,15.8572,36400.0
2013-07-25 11:30:00,20.56,20.62,20.56,20.62,32400.0,15.8649,15.9112,15.8649,15.9112,32400.0
2013-07-25 12:00:00,20.61,20.67,20.6,20.64,22000.0,15.9035,15.9498,15.8958,15.9267,22000.0
2013-07-25 12:30:00,20.63,20.71,20.63,20.68,25600.0,15.9189,15.9807,15.9189,15.9575,25600.0
2013-07-25 13:00:00,20.68,20.68,20.61,20.65,46400.0,15.9575,15.9575,15.9035,15.9344,46400.0
2013-07-25 13:30:00,20.64,20.69,20.64,20.68,24800.0,15.9267,15.9652,15.9267,15.9575,24800.0
2013-07-25 14:00:00,20.69,20.71,20.67,20.68,29600.0,15.9652,15.9807,15.9498,15.9575,29600.0
2013-07-25 14:30:00,20.68,20.68,20.63,20.63,60000.0,15.9575,15.9575,15.9189,15.9189,60000.0
2013-07-25 15:00:00,20.63,20.7,20.62,20.67,43800.0,15.9189,15.973,15.9112,15.9498,43800.0
2013-07-25 15:30:00,20.67,20.7,20.64,20.66,127400.0,15.9498,15.973,15.9267,15.9421,127400.0
2013-07-26 09:30:00,20.56,20.64,20.53,20.59,39400.0,15.8649,15.9267,15.8418,15.8881,39400.0
2013-07-26 10:00:00,20.59,20.63,20.53,20.56,56600.0,15.8881,15.9189,15.8418,15.8649,56600.0
2013-07-26 10:30:00,20.57,20.58,20.43,20.47,21000.0,15.8726,15.8804,15.7646,15.7955,21000.0
2013-07-26 11:00:00,20.45,20.53,20.45,20.53,29200.0,15.78,15.8418,15.78,15.8418,29200.0
2013-07-26 11:30:00,20.53,20.61,20.5,20.59,27000.0,15.8418,15.9035,15.8186,15.8881,27000.0
2013-07-26 12:00:00,20.59,20.66,20.59,20.66,27600.0,15.8881,15.9421,15.8881,15.9421,27600.0
2013-07-26 12:30:00,20.65,20.7,20.65,20.68,33200.0,15.9344,15.973,15.9344,15.9575,33200.0
2013-07-26 13:00:00,20.67,20.72,20.67,20.72,105400.0,15.9498,15.9884,15.9498,15.9884,105400.0
2013-07-26 13:30:00,20.72,20.72,20.66,20.66,35400.0,15.9884,15.9884,15.9421,15.9421,35400.0
2013-07-26 14:00:00,20.65,20.67,20.63,20.63,50600.0,15.9344,15.9498,15.9189,15.9189,50600.0
2013-07-26 14:30:00,20.64,20.68,20.61,20.67,62600.0,15.9267,15.9575,15.9035,15.9498,62600.0
2013-07-26 15:00:00,20.67,20.72,20.66,20.71,44600.0,15.9498,15.9884,15.9421,15.9807,44600.0
2013-07-26 15:30:00,20.71,20.74,20.68,20.73,119400.0,15.9807,16.0038,15.9575,15.9961,119400.0
2013-07-29 09:30:00,21.03,21.11,20.97,21.11,183600.0,16.2276,16.2893,16.1813,16.2893,183600.0
2013-07-29 10:00:00,21.09,21.18,21.08,21.16,134800.0,16.2739,16.3433,16.2662,16.3279,134800.0
2013-07-29 10:30:00,21.16,21.33,21.15,21.31,154600.0,16.3279,16.4591,16.3202,16.4437,154600.0
2013-07-29 11:00:00,21.3,21.32,21.15,21.17,132200.0,16.4359,16.4514,16.3202,16.3356,132200.0
2013-07-29 11:30:00,21.17,21.2,21.11,21.18,60200.0,16.3356,16.3588,16.2893,16.3433,60200.0
2013-07-29 12:00:00,21.17,21.17,21.1,21.13,123400.0,16.3356,16.3356,16.2816,16.3048,123400.0
2013-07-29 12:30:00,21.12,21.14,21.1,21.11,60800.0,16.297,16.3125,16.2816,16.2893,60800.0
2013-07-29 13:00:00,21.11,21.11,21.09,21.11,70000.0,16.2893,16.2893,16.2739,16.2893,70000.0
2013-07-29 13:30:00,21.11,21.11,21.09,21.11,108000.0,16.2893,16.2893,16.2739,16.2893,108000.0
2013-07-29 14:00:00,21.11,21.17,21.11,21.15,61000.0,16.2893,16.3356,16.2893,16.3202,61000.0
2013-07-29 14:30:00,21.16,21.16,21.1,21.13,167600.0,16.3279,16.3279,16.2816,16.3048,167600.0
2013-07-29 15:00:00,21.13,21.15,21.11,21.14,88200.0,16.3048,16.3202,16.2893,16.3125,88200.0
2013-07-29 15:30:00,21.14,21.15,21.1,21.13,263200.0,16.3125,16.3202,16.2816,16.3048,263200.0
2013-07-30 09:30:00,21.12,21.27,21.11,21.18,183000.0,16.297,16.4128,16.2893,16.3433,183000.0
2013-07-30 10:00:00,21.18,21.23,21.17,21.22,60800.0,16.3433,16.3819,16.3356,16.3742,60800.0
2013-07-30 10:30:00,21.22,21.26,21.17,21.19,80400.0,16.3742,16.4051,16.3356,16.3511,80400.0
2013-07-30 11:00:00,21.2,21.24,21.19,21.21,49200.0,16.3588,16.3896,16.3511,16.3665,49200.0
2013-07-30 11:30:00,21.2,21.21,21.13,21.13,54200.0,16.3588,16.3665,16.3048,16.3048,54200.0
2013-07-30 12:00:00,21.13,21.14,21.1,21.11,55000.0,16.3048,16.3125,16.2816,16.2893,55000.0
2013-07-30 12:30:00,21.11,21.14,21.1,21.14,42800.0,16.2893,16.3125,16.2816,16.3125,42800.0
2013-07-30 13:00:00,21.14,21.17,21.11,21.13,109600.0,16.3125,16.3356,16.2893,16.3048,109600.0
2013-07-30 13:30:00,21.12,21.13,21.08,21.08,87000.0,16.297,16.3048,16.2662,16.2662,87000.0
2013-07-30 14:00:00,21.08,21.09,21.02,21.06,81400.0,16.2662,16.2739,16.2199,16.2508,81400.0
2013-07-30 14:30:00,21.06,21.08,21.05,21.06,79000.0,16.2508,16.2662,16.243,16.2508,79000.0
2013-07-30 15:00:00,21.06,21.08,21.03,21.07,102000.0,16.2508,16.2662,16.2276,16.2585,102000.0
2013-07-30 15:30:00,21.07,21.07,21.03,21.05,269400.0,16.2585,16.2585,16.2276,16.243,269400.0
2013-07-31 09:30:00,21.09,21.13,20.99,21.05,82800.0,16.2739,16.3048,16.1967,16.243,82800.0
2013-07-31 10:00:00,21.04,21.11,21.02,21.11,51000.0,16.2353,16.2893,16.2199,16.2893,51000.0
2013-07-31 10:30:00,21.11,21.15,21.11,21.14,14200.0,16.2893,16.3202,16.2893,16.3125,14200.0
2013-07-31 11:00:00,21.14,21.14,21.07,21.07,26400.0,16.3125,16.3125,16.2585,16.2585,26400.0
2013-07-31 11:30:00,21.07,21.11,21.07,21.1,42800.0,16.2585,16.2893,16.2585,16.2816,42800.0
2013-07-31 12:00:00,21.1,21.13,21.1,21.12,27800.0,16.2816,16.3048,16.2816,16.297,27800.0
2013-07-31 12:30:00,21.12,21.15,21.11,21.14,61400.0,16.297,16.3202,16.2893,16.3125,61400.0
2013-07-31 13:00:00,21.15,21.18,21.14,21.18,35400.0,16.3202,16.3433,16.3125,16.3433,35400.0
2013-07-31 13:30:00,21.18,21.19,21.16,21.18,50600.0,16.3433,16.3511,16.3279,16.3433,50600.0
2013-07-31 14:00:00,21.19,21.24,21.14,21.22,58400.0,16.3511,16.3896,16.3125,16.3742,58400.0
2013-07-31 14:30:00,21.22,21.27,21.22,21.25,48000.0,16.3742,16.4128,16.3742,16.3974,48000.0
2013-07-31 15:00:00,21.25,21.26,21.22,21.25,65400.0,16.3974,16.4051,16.3742,16.3974,65400.0
2013-07-31 15:30:00,21.24,21.24,21.13,21.18,288000.0,16.3896,16.3896,16.3048,16.3433,288000.0
2013-08-01 09:30:00,21.35,21.49,21.31,21.44,133000.0,16.4745,16.5826,16.4437,16.544,133000.0
2013-08-01 10:00:00,21.41,21.43,21.36,21.42,38400.0,16.5208,16.5363,16.4822,16.5285,38400.0
2013-08-01 10:30:00,21.42,21.43,21.34,21.36,27400.0,16.5285,16.5363,16.4668,16.4822,27400.0
2013-08-01 11:00:00,21.36,21.37,21.31,21.31,32000.0,16.4822,16.49,16.4437,16.4437,32000.0
2013-08-01 11:30:00,21.31,21.38,21.31,21.38,27200.0,16.4437,16.4977,16.4437,16.4977,27200.0
2013-08-01 12:00:00,21.38,21.42,21.34,21.42,82400.0,16.4977,16.5285,16.4668,16.5285,82400.0
2013-08-01 12:30:00,21.42,21.44,21.42,21.44,29200.0,16.5285,16.544,16.5285,16.544,29200.0
2013-08-01 13:00:00,21.43,21.45,21.39,21.39,19200.0,16.5363,16.5517,16.5054,16.5054,19200.0
2013-08-01 13:30:00,21.4,21.43,21.39,21.43,31200.0,16.5131,16.5363,16.5054,16.5363,31200.0
2013-08-01 14:00:00,21.43,21.47,21.43,21.46,35800.0,16.5363,16.5671,16.5363,16.5594,35800.0
2013-08-01 14:30:00,21.46,21.49,21.45,21.46,50600.0,16.5594,16.5826,16.5517,16.5594,50600.0
2013-08-01 15:00:00,21.46,21.48,21.43,21.45,102600.0,16.5594,16.5748,16.5363,16.5517,102600.0
2013-08-01 15:30:00,21.45,21.5,21.45,21.49,212400.0,16.5517,16.5903,16.5517,16.5826,212400.0
2013-08-02 09:30:00,21.45,21.49,21.35,21.36,102000.0,16.5517,16.5826,16.4745,16.4822,102000.0
2013-08-02 10:00:00,21.36,21.36,21.32,21.34,44400.0,16.4822,16.4822,16.4514,16.4668,44400.0
2013-08-02 10:30:00,21.33,21.35,21.25,21.28,40200.0,16.4591,16.4745,16.3974,16.4205,40200.0
2013-08-02 11:00:00,21.28,21.3,21.24,21.29,71000.0,16.4205,16.4359,16.3896,16.4282,71000.0
2013-08-02 11:30:00,21.3,21.32,21.29,21.31,54400.0,16.4359,16.4514,16.4282,16.4437,54400.0
2013-08-02 12:00:00,21.31,21.31,21.27,21.29,58000.0,16.4437,16.4437,16.4128,16.4282,58000.0
2013-08-02 12:30:00,21.29,21.36,21.29,21.36,46800.0,16.4282,16.4822,16.4282,16.4822,46800.0
2013-08-02 13:00:00,21.36,21.41,21.36,21.39,33200.0,16.4822,16.5208,16.4822,16.5054,33200.0
2013-08-02 13:30:00,21.39,21.41,21.38,21.41,24400.0,16.5054,16.5208,16.4977,16.5208,24400.0
2013-08-02 14:00:00,21.41,21.42,21.4,21.42,55200.0,16.5208,16.5285,16.5131,16.5285,55200.0
2013-08-02 14:30:00,21.42,21.47,21.42,21.46,39200.0,16.5285,16.5671,16.5285,16.5594,39200.0
2013-08-02 15:00:00,21.46,21.47,21.45,21.47,61600.0,16.5594,16.5671,16.5517,16.5671,61600.0
2013-08-02 15:30:00,21.46,21.52,21.44,21.5,246000.0,16.5594,16.6057,16.544,16.5903,246000.0
2013-08-05 09:30:00,21.51,21.55,21.43,21.43,111400.0,16.598,16.6289,16.5363,16.5363,111400.0
2013-08-05 10:00:00,21.45,21.46,21.38,21.43,53200.0,16.5517,16.5594,16.4977,16.5363,53200.0
2013-08-05 10:30:00,21.43,21.51,21.42,21.51,38800.0,16.5363,16.598,16.5285,16.598,38800.0
2013-08-05 11:00:00,21.5,21.58,21.5,21.57,48000.0,16.5903,16.652,16.5903,16.6443,48000.0
2013-08-05 11:30:00,21.57,21.6,21.56,21.58,24800.0,16.6443,16.6674,16.6366,16.652,24800.0
2013-08-05 12:00:00,21.58,21.6,21.56,21.59,32800.0,16.652,16.6674,16.6366,16.6597,32800.0
2013-08-05 12:30:00,21.59,21.59,21.54,21.56,19000.0,16.6597,16.6597,16.6211,16.6366,19000.0
2013-08-05 13:00:00,21.56,21.59,21.52,21.58,54400.0,16.6366,16.6597,16.6057,16.652,54400.0
2013-08-05 13:30:00,21.57,21.6,21.56,21.59,29400.0,16.6443,16.6674,16.6366,16.6597,29400.0
2013-08-05 14:00:00,21.59,21.59,21.55,21.57,53000.0,16.6597,16.6597,16.6289,16.6443,53000.0
2013-08-05 14:30:00,21.58,21.6,21.57,21.59,46600.0,16.652,16.6674,16.6443,16.6597,46600.0
2013-08-05 15:00:00,21.59,21.62,21.58,21.62,70600.0,16.6597,16.6829,16.652,16.6829,70600.0
2013-08-05 15:30:00,21.62,21.62,21.59,21.6,157200.0,16.6829,16.6829,16.6597,16.6674,157200.0
2013-08-06 09:30:00,21.56,21.65,21.5,21.61,84600.0,16.6366,16.706,16.5903,16.6752,84600.0
2013-08-06 10:00:00,21.62,21.64,21.56,21.63,37800.0,16.6829,16.6983,16.6366,16.6906,37800.0
2013-08-06 10:30:00,21.61,21.65,21.59,21.64,25000.0,16.6752,16.706,16.6597,16.6983,25000.0
2013-08-06 11:00:00,21.64,21.67,21.63,21.65,42200.0,16.6983,16.7215,16.6906,16.706,42200.0
2013-08-06 11:30:00,21.64,21.7,21.64,21.7,30000.0,16.6983,16.7446,16.6983,16.7446,30000.0
2013-08-06 12:00:00,21.7,21.72,21.67,21.7,53000.0,16.7446,16.76,16.7215,16.7446,53000.0
2013-08-06 12:30:00,21.7,21.76,21.7,21.74,32000.0,16.7446,16.7909,16.7446,16.7755,32000.0
2013-08-06 13:00:00,21.73,21.75,21.68,21.69,76600.0,16.7677,16.7832,16.7292,16.7369,76600.0
2013-08-06 13:30:00,21.68,21.68,21.6,21.63,53200.0,16.7292,16.7292,16.6674,16.6906,53200.0
2013-08-06 14:00:00,21.63,21.63,21.56,21.62,93800.0,16.6906,16.6906,16.6366,16.6829,93800.0
2013-08-06 14:30:00,21.62,21.64,21.61,21.64,80800.0,16.6829,16.6983,16.6752,16.6983,80800.0
2013-08-06 15:00:00,21.64,21.65,21.6,21.62,118000.0,16.6983,16.706,16.6674,16.6829,118000.0
2013-08-06 15:30:00,21.62,21.69,21.61,21.69,304200.0,16.6829,16.7369,16.6752,16.7369,304200.0
2013-08-07 09:30:00,21.68,21.68,21.53,21.55,100000.0,16.7292,16.7292,16.6134,16.6289,100000.0
2013-08-07 10:00:00,21.54,21.55,21.47,21.5,69600.0,16.6211,16.6289,16.5671,16.5903,69600.0
2013-08-07 10:30:00,21.52,21.54,21.46,21.5,58800.0,16.6057,16.6211,16.5594,16.5903,58800.0
2013-08-07 11:00:00,21.5,21.51,21.42,21.42,49600.0,16.5903,16.598,16.5285,16.5285,49600.0
2013-08-07 11:30:00,21.43,21.5,21.42,21.49,46200.0,16.5363,16.5903,16.5285,16.5826,46200.0
2013-08-07 12:00:00,21.49,21.58,21.48,21.58,68200.0,16.5826,16.652,16.5748,16.652,68200.0
2013-08-07 12:30:00,21.57,21.63,21.57,21.63,35200.0,16.6443,16.6906,16.6443,16.6906,35200.0
2013-08-07 13:00:00,21.63,21.67,21.63,21.66,34400.0,16.6906,16.7215,16.6906,16.7137,34400.0
2013-08-07 13:30:00,21.66,21.67,21.64,21.64,28400.0,16.7137,16.7215,16.6983,16.6983,28400.0
2013-08-07 14:00:00,21.64,21.65,21.56,21.56,41800.0,16.6983,16.706,16.6366,16.6366,41800.0
2013-08-07 14:30:00,21.56,21.58,21.54,21.58,59000.0,16.6366,16.652,16.6211,16.652,59000.0
2013-08-07 15:00:00,21.57,21.6,21.57,21.58,89600.0,16.6443,16.6674,16.6443,16.652,89600.0
2013-08-07 15:30:00,21.58,21.6,21.54,21.55,183000.0,16.652,16.6674,16.6211,16.6289,183000.0
2013-08-08 09:30:00,21.6,21.8,21.56,21.66,62800.0,16.6674,16.8218,16.6366,16.7137,62800.0
2013-08-08 10:00:00,21.66,21.66,21.58,21.58,47800.0,16.7137,16.7137,16.652,16.652,47800.0
2013-08-08 10:30:00,21.57,21.57,21.52,21.54,65200.0,16.6443,16.6443,16.6057,16.6211,65200.0
2013-08-08 11:00:00,21.55,21.55,21.51,21.52,40600.0,16.6289,16.6289,16.598,16.6057,40600.0
2013-08-08 11:30:00,21.52,21.53,21.49,21.5,58400.0,16.6057,16.6134,16.5826,16.5903,58400.0
2013-08-08 12:00:00,21.5,21.6,21.5,21.59,35800.0,16.5903,16.6674,16.5903,16.6597,35800.0
2013-08-08 12:30:00,21.59,21.61,21.57,21.57,30200.0,16.6597,16.6752,16.6443,16.6443,30200.0
2013-08-08 13:00:00,21.58,21.64,21.58,21.63,49400.0,16.652,16.6983,16.652,16.6906,49400.0
2013-08-08 13:30:00,21.63,21.65,21.63,21.64,74600.0,16.6906,16.706,16.6906,16.6983,74600.0
2013-08-08 14:00:00,21.64,21.65,21.61,21.62,41000.0,16.6983,16.706,16.6752,16.6829,41000.0
2013-08-08 14:30:00,21.63,21.63,21.6,21.61,44600.0,16.6906,16.6906,16.6674,16.6752,44600.0
2013-08-08 15:00:00,21.61,21.61,21.58,21.58,62400.0,16.6752,16.6752,16.652,16.652,62400.0
2013-08-08 15:30:00,21.58,21.61,21.58,21.59,155400.0,16.652,16.6752,16.652,16.6597,155400.0
2013-08-09 09:30:00,21.56,21.71,21.53,21.61,61400.0,16.6366,16.7523,16.6134,16.6752,61400.0
2013-08-09 10:00:00,21.61,21.64,21.52,21.57,53200.0,16.6752,16.6983,16.6057,16.6443,53200.0
2013-08-09 10:30:00,21.57,21.57,21.43,21.46,134200.0,16.6443,16.6443,16.5363,16.5594,134200.0
2013-08-09 11:00:00,21.45,21.46,21.41,21.42,131000.0,16.5517,16.5594,16.5208,16.5285,131000.0
2013-08-09 11:30:00,21.42,21.5,21.42,21.5,80400.0,16.5285,16.5903,16.5285,16.5903,80400.0
2013-08-09 12:00:00,21.5,21.59,21.48,21.59,39400.0,16.5903,16.6597,16.5748,16.6597,39400.0
2013-08-09 12:30:00,21.59,21.62,21.59,21.59,42000.0,16.6597,16.6829,16.6597,16.6597,42000.0
2013-08-09 13:00:00,21.59,21.63,21.57,21.61,32000.0,16.6597,16.6906,16.6443,16.6752,32000.0
2013-08-09 13:30:00,21.63,21.64,21.57,21.57,44400.0,16.6906,16.6983,16.6443,16.6443,44400.0
2013-08-09 14:00:00,21.58,21.59,21.56,21.58,43600.0,16.652,16.6597,16.6366,16.652,43600.0
2013-08-09 14:30:00,21.58,21.58,21.53,21.55,59800.0,16.652,16.652,16.6134,16.6289,59800.0
2013-08-09 15:00:00,21.55,21.61,21.53,21.59,66800.0,16.6289,16.6752,16.6134,16.6597,66800.0
2013-08-09 15:30:00,21.59,21.61,21.56,21.59,163400.0,16.6597,16.6752,16.6366,16.6597,163400.0
2013-08-12 09:30:00,21.5,21.51,21.4,21.47,49800.0,16.5903,16.598,16.5131,16.5671,49800.0
2013-08-12 10:00:00,21.47,21.54,21.47,21.48,48400.0,16.5671,16.6211,16.5671,16.5748,48400.0
2013-08-12 10:30:00,21.5,21.61,21.49,21.6,30400.0,16.5903,16.6752,16.5826,16.6674,30400.0
2013-08-12 11:00:00,21.6,21.62,21.56,21.58,37600.0,16.6674,16.6829,16.6366,16.652,37600.0
2013-08-12 11:30:00,21.58,21.61,21.57,21.61,18600.0,16.652,16.6752,16.6443,16.6752,18600.0
2013-08-12 12:00:00,21.61,21.61,21.55,21.58,31400.0,16.6752,16.6752,16.6289,16.652,31400.0
2013-08-12 12:30:00,21.57,21.61,21.55,21.6,24000.0,16.6443,16.6752,16.6289,16.6674,24000.0
2013-08-12 13:00:00,21.61,21.61,21.59,21.6,17200.0,16.6752,16.6752,16.6597,16.6674,17200.0
2013-08-12 13:30:00,21.61,21.61,21.56,21.6,39600.0,16.6752,16.6752,16.6366,16.6674,39600.0
2013-08-12 14:00:00,21.6,21.65,21.6,21.63,34400.0,16.6674,16.706,16.6674,16.6906,34400.0
2013-08-12 14:30:00,21.63,21.67,21.61,21.64,37800.0,16.6906,16.7215,16.6752,16.6983,37800.0
2013-08-12 15:00:00,21.65,21.68,21.64,21.67,63600.0,16.706,16.7292,16.6983,16.7215,63600.0
2013-08-12 15:30:00,21.68,21.7,21.67,21.69,129200.0,16.7292,16.7446,16.7215,16.7369,129200.0
2013-08-13 09:30:00,21.77,21.87,21.74,21.84,68600.0,16.7986,16.8758,16.7755,16.8526,68600.0
2013-08-13 10:00:00,21.84,21.84,21.75,21.79,39600.0,16.8526,16.8526,16.7832,16.814,39600.0
2013-08-13 10:30:00,21.79,21.83,21.77,21.77,50400.0,16.814,16.8449,16.7986,16.7986,50400.0
2013-08-13 11:00:00,21.78,21.83,21.78,21.83,26000.0,16.8063,16.8449,16.8063,16.8449,26000.0
2013-08-13 11:30:00,21.83,21.84,21.72,21.72,75800.0,16.8449,16.8526,16.76,16.76,75800.0
2013-08-13 12:00:00,21.71,21.77,21.69,21.75,27600.0,16.7523,16.7986,16.7369,16.7832,27600.0
2013-08-13 12:30:00,21.75,21.85,21.75,21.84,31800.0,16.7832,16.8603,16.7832,16.8526,31800.0
2013-08-13 13:00:00,21.84,21.92,21.84,21.91,38200.0,16.8526,16.9144,16.8526,16.9066,38200.0
2013-08-13 13:30:00,21.91,21.92,21.88,21.91,53000.0,16.9066,16.9144,16.8835,16.9066,53000.0
2013-08-13 14:00:00,21.91,21.93,21.9,21.93,82200.0,16.9066,16.9221,16.8989,16.9221,82200.0
2013-08-13 14:30:00,21.93,21.93,21.86,21.91,58600.0,16.9221,16.9221,16.8681,16.9066,58600.0
2013-08-13 15:00:00,21.91,21.95,21.9,21.93,68200.0,16.9066,16.9375,16.8989,16.9221,68200.0
2013-08-13 15:30:00,21.93,21.94,21.9,21.92,117800.0,16.9221,16.9298,16.8989,16.9144,117800.0
2013-08-14 09:30:00,21.96,21.98,21.88,21.98,53400.0,16.9452,16.9607,16.8835,16.9607,53400.0
2013-08-14 10:00:00,21.98,22.0,21.9,21.92,72400.0,16.9607,16.9761,16.8989,16.9144,72400.0
2013-08-14 10:30:00,21.93,21.95,21.9,21.93,57600.0,16.9221,16.9375,16.8989,16.9221,57600.0
2013-08-14 11:00:00,21.93,21.99,21.92,21.98,40200.0,16.9221,16.9684,16.9144,16.9607,40200.0
2013-08-14 11:30:00,21.98,21.99,21.91,21.91,74000.0,16.9607,16.9684,16.9066,16.9066,74000.0
2013-08-14 12:00:00,21.9,21.92,21.86,21.92,32000.0,16.8989,16.9144,16.8681,16.9144,32000.0
2013-08-14 12:30:00,21.91,21.93,21.9,21.91,52800.0,16.9066,16.9221,16.8989,16.9066,52800.0
2013-08-14 13:00:00,21.91,21.94,21.9,21.92,66600.0,16.9066,16.9298,16.8989,16.9144,66600.0
2013-08-14 13:30:00,21.92,21.95,21.89,21.93,70400.0,16.9144,16.9375,16.8912,16.9221,70400.0
2013-08-14 14:00:00,21.93,21.93,21.9,21.9,42200.0,16.9221,16.9221,16.8989,16.8989,42200.0
2013-08-14 14:30:00,21.89,21.91,21.88,21.9,34000.0,16.8912,16.9066,16.8835,16.8989,34000.0
2013-08-14 15:00:00,21.89,21.89,21.82,21.82,72000.0,16.8912,16.8912,16.8372,16.8372,72000.0
2013-08-14 15:30:00,21.82,21.82,21.71,21.72,218400.0,16.8372,16.8372,16.7523,16.76,218400.0
2013-08-15 09:30:00,21.59,21.6,21.43,21.45,103400.0,16.6597,16.6674,16.5363,16.5517,103400.0
2013-08-15 10:00:00,21.43,21.47,21.38,21.41,74200.0,16.5363,16.5671,16.4977,16.5208,74200.0
2013-08-15 10:30:00,21.41,21.45,21.39,21.43,130600.0,16.5208,16.5517,16.5054,16.5363,130600.0
2013-08-15 11:00:00,21.43,21.48,21.42,21.45,58600.0,16.5363,16.5748,16.5285,16.5517,58600.0
2013-08-15 11:30:00,21.45,21.47,21.42,21.43,90400.0,16.5517,16.5671,16.5285,16.5363,90400.0
2013-08-15 12:00:00,21.42,21.48,21.41,21.48,48600.0,16.5285,16.5748,16.5208,16.5748,48600.0
2013-08-15 12:30:00,21.48,21.5,21.45,21.49,56000.0,16.5748,16.5903,16.5517,16.5826,56000.0
2013-08-15 13:00:00,21.49,21.49,21.4,21.43,63800.0,16.5826,16.5826,16.5131,16.5363,63800.0
2013-08-15 13:30:00,21.42,21.47,21.41,21.43,59600.0,16.5285,16.5671,16.5208,16.5363,59600.0
2013-08-15 14:00:00,21.44,21.44,21.37,21.42,74800.0,16.544,16.544,16.49,16.5285,74800.0
2013-08-15 14:30:00,21.42,21.43,21.38,21.39,64400.0,16.5285,16.5363,16.4977,16.5054,64400.0
2013-08-15 15:00:00,21.38,21.38,21.34,21.38,70000.0,16.4977,16.4977,16.4668,16.4977,70000.0
2013-08-15 15:30:00,21.38,21.42,21.36,21.36,210800.0,16.4977,16.5285,16.4822,16.4822,210800.0
2013-08-16 09:30:00,21.4,21.4,21.25,21.35,193800.0,16.5131,16.5131,16.3974,16.4745,193800.0
2013-08-16 10:00:00,21.37,21.37,21.32,21.36,47000.0,16.49,16.49,16.4514,16.4822,47000.0
2013-08-16 10:30:00,21.36,21.4,21.34,21.4,60600.0,16.4822,16.5131,16.4668,16.5131,60600.0
2013-08-16 11:00:00,21.4,21.42,21.34,21.35,63400.0,16.5131,16.5285,16.4668,16.4745,63400.0
2013-08-16 11:30:00,21.35,21.38,21.34,21.38,33000.0,16.4745,16.4977,16.4668,16.4977,33000.0
2013-08-16 12:00:00,21.38,21.39,21.36,21.36,31600.0,16.4977,16.5054,16.4822,16.4822,31600.0
2013-08-16 12:30:00,21.36,21.39,21.34,21.38,35800.0,16.4822,16.5054,16.4668,16.4977,35800.0
2013-08-16 13:00:00,21.37,21.38,21.32,21.35,51800.0,16.49,16.4977,16.4514,16.4745,51800.0
2013-08-16 13:30:00,21.35,21.36,21.33,21.35,36200.0,16.4745,16.4822,16.4591,16.4745,36200.0
2013-08-16 14:00:00,21.36,21.38,21.32,21.38,43600.0,16.4822,16.4977,16.4514,16.4977,43600.0
2013-08-16 14:30:00,21.37,21.45,21.36,21.45,50200.0,16.49,16.5517,16.4822,16.5517,50200.0
2013-08-16 15:00:00,21.45,21.47,21.43,21.45,46200.0,16.5517,16.5671,16.5363,16.5517,46200.0
2013-08-16 15:30:00,21.45,21.47,21.36,21.39,322600.0,16.5517,16.5671,16.4822,16.5054,322600.0
2013-08-19 09:30:00,21.36,21.4,21.29,21.3,155200.0,16.4822,16.5131,16.4282,16.4359,155200.0
2013-08-19 10:00:00,21.33,21.37,21.31,21.32,96600.0,16.4591,16.49,16.4437,16.4514,96600.0
2013-08-19 10:30:00,21.33,21.38,21.33,21.35,92800.0,16.4591,16.4977,16.4591,16.4745,92800.0
2013-08-19 11:00:00,21.35,21.39,21.31,21.39,66200.0,16.4745,16.5054,16.4437,16.5054,66200.0
2013-08-19 11:30:00,21.39,21.41,21.37,21.37,40600.0,16.5054,16.5208,16.49,16.49,40600.0
2013-08-19 12:00:00,21.37,21.37,21.34,21.34,28000.0,16.49,16.49,16.4668,16.4668,28000.0
2013-08-19 12:30:00,21.35,21.36,21.32,21.35,95400.0,16.4745,16.4822,16.4514,16.4745,95400.0
2013-08-19 13:00:00,21.35,21.36,21.31,21.32,36800.0,16.4745,16.4822,16.4437,16.4514,36800.0
2013-08-19 13:30:00,21.31,21.34,21.3,21.3,53000.0,16.4437,16.4668,16.4359,16.4359,53000.0
2013-08-19 14:00:00,21.31,21.31,21.29,21.3,61200.0,16.4437,16.4437,16.4282,16.4359,61200.0
2013-08-19 14:30:00,21.3,21.31,21.27,21.29,51800.0,16.4359,16.4437,16.4128,16.4282,51800.0
2013-08-19 15:00:00,21.29,21.29,21.25,21.25,84000.0,16.4282,16.4282,16.3974,16.3974,84000.0
2013-08-19 15:30:00,21.26,21.29,21.23,21.23,208800.0,16.4051,16.4282,16.3819,16.3819,208800.0
2013-08-20 09:30:00,21.3,21.39,21.3,21.36,61800.0,16.4359,16.5054,16.4359,16.4822,61800.0
2013-08-20 10:00:00,21.35,21.43,21.35,21.43,103600.0,16.4745,16.5363,16.4745,16.5363,103600.0
2013-08-20 10:30:00,21.42,21.47,21.42,21.46,41600.0,16.5285,16.5671,16.5285,16.5594,41600.0
2013-08-20 11:00:00,21.46,21.5,21.43,21.44,44800.0,16.5594,16.5903,16.5363,16.544,44800.0
2013-08-20 11:30:00,21.45,21.49,21.45,21.49,28400.0,16.5517,16.5826,16.5517,16.5826,28400.0
2013-08-20 12:00:00,21.48,21.5,21.47,21.49,23200.0,16.5748,16.5903,16.5671,16.5826,23200.0
2013-08-20 12:30:00,21.49,21.49,21.45,21.46,33600.0,16.5826,16.5826,16.5517,16.5594,33600.0
2013-08-20 13:00:00,21.48,21.5,21.45,21.46,30400.0,16.5748,16.5903,16.5517,16.5594,30400.0
2013-08-20 13:30:00,21.45,21.46,21.43,21.45,51800.0,16.5517,16.5594,16.5363,16.5517,51800.0
2013-08-20 14:00:00,21.45,21.48,21.45,21.47,55800.0,16.5517,16.5748,16.5517,16.5671,55800.0
2013-08-20 14:30:00,21.47,21.48,21.44,21.45,57600.0,16.5671,16.5748,16.544,16.5517,57600.0
2013-08-20 15:00:00,21.45,21.48,21.45,21.48,58200.0,16.5517,16.5748,16.5517,16.5748,58200.0
2013-08-20 15:30:00,21.48,21.49,21.38,21.4,219000.0,16.5748,16.5826,16.4977,16.5131,219000.0
2013-08-21 09:30:00,21.41,21.45,21.35,21.36,41800.0,16.5208,16.5517,16.4745,16.4822,41800.0
2013-08-21 10:00:00,21.36,21.38,21.24,21.26,38800.0,16.4822,16.4977,16.3896,16.4051,38800.0
2013-08-21 10:30:00,21.25,21.34,21.25,21.33,28200.0,16.3974,16.4668,16.3974,16.4591,28200.0
2013-08-21 11:00:00,21.32,21.34,21.22,21.22,210200.0,16.4514,16.4668,16.3742,16.3742,210200.0
2013-08-21 11:30:00,21.22,21.23,21.16,21.18,110000.0,16.3742,16.3819,16.3279,16.3433,110000.0
2013-08-21 12:00:00,21.18,21.18,21.15,21.17,91800.0,16.3433,16.3433,16.3202,16.3356,91800.0
2013-08-21 12:30:00,21.17,21.18,21.16,21.17,96800.0,16.3356,16.3433,16.3279,16.3356,96800.0
2013-08-21 13:00:00,21.17,21.18,21.13,21.17,66400.0,16.3356,16.3433,16.3048,16.3356,66400.0
2013-08-21 13:30:00,21.17,21.17,21.14,21.15,63200.0,16.3356,16.3356,16.3125,16.3202,63200.0
2013-08-21 14:00:00,21.15,21.15,20.97,21.0,293800.0,16.3202,16.3202,16.1813,16.2045,293800.0
2013-08-21 14:30:00,21.0,21.15,20.99,21.1,173200.0,16.2045,16.3202,16.1967,16.2816,173200.0
2013-08-21 15:00:00,21.11,21.14,21.07,21.09,268400.0,16.2893,16.3125,16.2585,16.2739,268400.0
2013-08-21 15:30:00,21.09,21.12,21.04,21.06,389400.0,16.2739,16.297,16.2353,16.2508,389400.0
2013-08-22 09:30:00,21.05,21.3,21.04,21.16,468400.0,16.243,16.4359,16.2353,16.3279,468400.0
2013-08-22 10:00:00,21.16,21.23,21.11,21.22,269200.0,16.3279,16.3819,16.2893,16.3742,269200.0
2013-08-22 10:30:00,21.22,21.33,21.2,21.32,218600.0,16.3742,16.4591,16.3588,16.4514,218600.0
2013-08-22 11:00:00,21.32,21.33,21.24,21.3,130600.0,16.4514,16.4591,16.3896,16.4359,130600.0
2013-08-22 11:30:00,21.3,21.41,21.27,21.41,132000.0,16.4359,16.5208,16.4128,16.5208,132000.0
2013-08-22 12:00:00,21.41,21.45,21.31,21.38,76200.0,16.5208,16.5517,16.4437,16.4977,76200.0
2013-08-22 12:30:00,21.37,21.43,21.36,21.43,50800.0,16.49,16.5363,16.4822,16.5363,50800.0
2013-08-22 13:00:00,21.43,21.43,21.33,21.35,33200.0,16.5363,16.5363,16.4591,16.4745,33200.0
2013-08-22 13:30:00,21.35,21.42,21.35,21.42,38400.0,16.4745,16.5285,16.4745,16.5285,38400.0
2013-08-22 14:00:00,21.43,21.46,21.4,21.45,35000.0,16.5363,16.5594,16.5131,16.5517,35000.0
2013-08-22 14:30:00,21.45,21.52,21.43,21.45,78600.0,16.5517,16.6057,16.5363,16.5517,78600.0
2013-08-22 15:00:00,21.44,21.56,21.36,21.36,97600.0,16.544,16.6366,16.4822,16.4822,97600.0
2013-08-22 15:30:00,21.38,21.44,21.36,21.38,403000.0,16.4977,16.544,16.4822,16.4977,403000.0
2013-08-23 09:30:00,21.37,21.42,21.34,21.42,117800.0,16.49,16.5285,16.4668,16.5285,117800.0
2013-08-23 10:00:00,21.42,21.43,21.3,21.3,75200.0,16.5285,16.5363,16.4359,16.4359,75200.0
2013-08-23 10:30:00,21.29,21.35,21.27,21.33,100000.0,16.4282,16.4745,16.4128,16.4591,100000.0
2013-08-23 11:00:00,21.33,21.36,21.3,21.35,117600.0,16.4591,16.4822,16.4359,16.4745,117600.0
2013-08-23 11:30:00,21.36,21.36,21.31,21.32,129200.0,16.4822,16.4822,16.4437,16.4514,129200.0
2013-08-23 12:00:00,21.32,21.35,21.31,21.32,97400.0,16.4514,16.4745,16.4437,16.4514,97400.0
2013-08-23 12:30:00,21.32,21.32,21.19,21.26,147600.0,16.4514,16.4514,16.3511,16.4051,147600.0
2013-08-23 13:00:00,21.26,21.31,21.25,21.31,69000.0,16.4051,16.4437,16.3974,16.4437,69000.0
2013-08-23 13:30:00,21.31,21.35,21.3,21.35,76600.0,16.4437,16.4745,16.4359,16.4745,76600.0
2013-08-23 14:00:00,21.36,21.36,21.31,21.32,49200.0,16.4822,16.4822,16.4437,16.4514,49200.0
2013-08-23 14:30:00,21.32,21.35,21.32,21.34,60800.0,16.4514,16.4745,16.4514,16.4668,60800.0
2013-08-23 15:00:00,21.34,21.34,21.3,21.32,95000.0,16.4668,16.4668,16.4359,16.4514,95000.0
2013-08-23 15:30:00,21.32,21.36,21.31,21.35,245000.0,16.4514,16.4822,16.4437,16.4745,245000.0
2013-08-26 09:30:00,21.41,21.43,21.23,21.29,76600.0,16.5208,16.5363,16.3819,16.4282,76600.0
2013-08-26 10:00:00,21.28,21.33,21.27,21.32,130600.0,16.4205,16.4591,16.4128,16.4514,130600.0
2013-08-26 10:30:00,21.33,21.34,21.29,21.32,89600.0,16.4591,16.4668,16.4282,16.4514,89600.0
2013-08-26 11:00:00,21.32,21.33,21.28,21.3,134800.0,16.4514,16.4591,16.4205,16.4359,134800.0
2013-08-26 11:30:00,21.29,21.33,21.27,21.28,98200.0,16.4282,16.4591,16.4128,16.4205,98200.0
2013-08-26 12:00:00,21.27,21.27,21.21,21.23,31200.0,16.4128,16.4128,16.3665,16.3819,31200.0
2013-08-26 12:30:00,21.23,21.25,21.22,21.23,31600.0,16.3819,16.3974,16.3742,16.3819,31600.0
2013-08-26 13:00:00,21.23,21.26,21.23,21.24,31600.0,16.3819,16.4051,16.3819,16.3896,31600.0
2013-08-26 13:30:00,21.24,21.24,21.18,21.19,29200.0,16.3896,16.3896,16.3433,16.3511,29200.0
2013-08-26 14:00:00,21.19,21.2,21.13,21.13,57200.0,16.3511,16.3588,16.3048,16.3048,57200.0
2013-08-26 14:30:00,21.13,21.13,21.09,21.1,75800.0,16.3048,16.3048,16.2739,16.2816,75800.0
2013-08-26 15:00:00,21.1,21.1,20.98,21.0,96600.0,16.2816,16.2816,16.189,16.2045,96600.0
2013-08-26 15:30:00,21.0,21.04,20.97,20.98,319200.0,16.2045,16.2353,16.1813,16.189,319200.0
2013-08-27 09:30:00,20.83,20.88,20.75,20.86,179000.0,16.0733,16.1119,16.0115,16.0964,179000.0
2013-08-27 10:00:00,20.86,20.91,20.82,20.82,76400.0,16.0964,16.135,16.0656,16.0656,76400.0
2013-08-27 10:30:00,20.83,20.91,20.82,20.9,106800.0,16.0733,16.135,16.0656,16.1273,106800.0
2013-08-27 11:00:00,20.9,20.9,20.83,20.89,96800.0,16.1273,16.1273,16.0733,16.1196,96800.0
2013-08-27 11:30:00,20.88,20.88,20.81,20.85,80200.0,16.1119,16.1119,16.0578,16.0887,80200.0
2013-08-27 12:00:00,20.85,20.85,20.78,20.78,49600.0,16.0887,16.0887,16.0347,16.0347,49600.0
2013-08-27 12:30:00,20.78,20.83,20.78,20.81,78400.0,16.0347,16.0733,16.0347,16.0578,78400.0
2013-08-27 13:00:00,20.81,20.83,20.79,20.8,138200.0,16.0578,16.0733,16.0424,16.0501,138200.0
2013-08-27 13:30:00,20.8,20.83,20.78,20.78,115400.0,16.0501,16.0733,16.0347,16.0347,115400.0
2013-08-27 14:00:00,20.78,20.78,20.73,20.74,124800.0,16.0347,16.0347,15.9961,16.0038,124800.0
2013-08-27 14:30:00,20.75,20.77,20.65,20.73,362200.0,16.0115,16.027,15.9344,15.9961,362200.0
2013-08-27 15:00:00,20.73,20.75,20.67,20.7,133800.0,15.9961,16.0115,15.9498,15.973,133800.0
2013-08-27 15:30:00,20.7,20.7,20.64,20.65,408400.0,15.973,15.973,15.9267,15.9344,408400.0
2013-08-28 09:30:00,20.64,20.66,20.53,20.58,74600.0,15.9267,15.9421,15.8418,15.8804,74600.0
2013-08-28 10:00:00,20.58,20.61,20.54,20.55,219400.0,15.8804,15.9035,15.8495,15.8572,219400.0
2013-08-28 10:30:00,20.55,20.59,20.45,20.56,250400.0,15.8572,15.8881,15.78,15.8649,250400.0
2013-08-28 11:00:00,20.56,20.61,20.54,20.6,144200.0,15.8649,15.9035,15.8495,15.8958,144200.0
2013-08-28 11:30:00,20.59,20.6,20.55,20.58,78800.0,15.8881,15.8958,15.8572,15.8804,78800.0
2013-08-28 12:00:00,20.58,20.59,20.49,20.5,113600.0,15.8804,15.8881,15.8109,15.8186,113600.0
2013-08-28 12:30:00,20.5,20.51,20.49,20.5,123000.0,15.8186,15.8263,15.8109,15.8186,123000.0
2013-08-28 13:00:00,20.5,20.5,20.47,20.5,113600.0,15.8186,15.8186,15.7955,15.8186,113600.0
2013-08-28 13:30:00,20.5,20.5,20.47,20.5,94000.0,15.8186,15.8186,15.7955,15.8186,94000.0
2013-08-28 14:00:00,20.5,20.51,20.46,20.46,86400.0,15.8186,15.8263,15.7878,15.7878,86400.0
2013-08-28 14:30:00,20.46,20.5,20.46,20.48,197400.0,15.7878,15.8186,15.7878,15.8032,197400.0
2013-08-28 15:00:00,20.48,20.51,20.47,20.49,136400.0,15.8032,15.8263,15.7955,15.8109,136400.0
2013-08-28 15:30:00,20.49,20.5,20.46,20.47,276600.0,15.8109,15.8186,15.7878,15.7955,276600.0
2013-08-29 09:30:00,20.42,20.53,20.3,20.5,78400.0,15.7569,15.8418,15.6643,15.8186,78400.0
2013-08-29 10:00:00,20.5,20.62,20.49,20.6,70600.0,15.8186,15.9112,15.8109,15.8958,70600.0
2013-08-29 10:30:00,20.6,20.71,20.6,20.7,52400.0,15.8958,15.9807,15.8958,15.973,52400.0
2013-08-29 11:00:00,20.7,20.72,20.67,20.71,93200.0,15.973,15.9884,15.9498,15.9807,93200.0
2013-08-29 11:30:00,20.7,20.71,20.66,20.68,49800.0,15.973,15.9807,15.9421,15.9575,49800.0
2013-08-29 12:00:00,20.68,20.7,20.67,20.67,36200.0,15.9575,15.973,15.9498,15.9498,36200.0
2013-08-29 12:30:00,20.67,20.68,20.64,20.67,53600.0,15.9498,15.9575,15.9267,15.9498,53600.0
2013-08-29 13:00:00,20.67,20.69,20.64,20.66,39000.0,15.9498,15.9652,15.9267,15.9421,39000.0
2013-08-29 13:30:00,20.66,20.67,20.64,20.65,49800.0,15.9421,15.9498,15.9267,15.9344,49800.0
2013-08-29 14:00:00,20.66,20.7,20.66,20.7,50200.0,15.9421,15.973,15.9421,15.973,50200.0
2013-08-29 14:30:00,20.7,20.75,20.7,20.75,45000.0,15.973,16.0115,15.973,16.0115,45000.0
2013-08-29 15:00:00,20.74,20.75,20.67,20.68,122200.0,16.0038,16.0115,15.9498,15.9575,122200.0
2013-08-29 15:30:00,20.68,20.68,20.64,20.67,175600.0,15.9575,15.9575,15.9267,15.9498,175600.0
2013-08-30 09:30:00,20.72,20.74,20.64,20.65,38600.0,15.9884,16.0038,15.9267,15.9344,38600.0
2013-08-30 10:00:00,20.65,20.65,20.57,20.57,65000.0,15.9344,15.9344,15.8726,15.8726,65000.0
2013-08-30 10:30:00,20.58,20.58,20.53,20.53,42400.0,15.8804,15.8804,15.8418,15.8418,42400.0
2013-08-30 11:00:00,20.53,20.57,20.53,20.54,30400.0,15.8418,15.8726,15.8418,15.8495,30400.0
2013-08-30 11:30:00,20.54,20.57,20.53,20.55,35800.0,15.8495,15.8726,15.8418,15.8572,35800.0
2013-08-30 12:00:00,20.55,20.63,20.54,20.63,24000.0,15.8572,15.9189,15.8495,15.9189,24000.0
2013-08-30 12:30:00,20.63,20.65,20.61,20.65,26200.0,15.9189,15.9344,15.9035,15.9344,26200.0
2013-08-30 13:00:00,20.65,20.69,20.6,20.65,29600.0,15.9344,15.9652,15.8958,15.9344,29600.0
2013-08-30 13:30:00,20.65,20.66,20.63,20.63,23600.0,15.9344,15.9421,15.9189,15.9189,23600.0
2013-08-30 14:00:00,20.62,20.67,20.61,20.66,34000.0,15.9112,15.9498,15.9035,15.9421,34000.0
2013-08-30 14:30:00,20.66,20.71,20.65,20.7,40400.0,15.9421,15.9807,15.9344,15.973,40400.0
2013-08-30 15:00:00,20.71,20.74,20.68,20.73,87200.0,15.9807,16.0038,15.9575,15.9961,87200.0
2013-08-30 15:30:00,20.73,20.73,20.64,20.71,322000.0,15.9961,15.9961,15.9267,15.9807,322000.0
2013-09-03 09:30:00,20.93,21.01,20.85,20.91,77600.0,16.1504,16.2122,16.0887,16.135,77600.0
2013-09-03 10:00:00,20.9,20.91,20.79,20.8,38000.0,16.1273,16.135,16.0424,16.0501,38000.0
2013-09-03 10:30:00,20.8,20.84,20.79,20.8,31800.0,16.0501,16.081,16.0424,16.0501,31800.0
2013-09-03 11:00:00,20.81,20.82,20.68,20.68,43400.0,16.0578,16.0656,15.9575,15.9575,43400.0
2013-09-03 11:30:00,20.68,20.75,20.68,20.7,39000.0,15.9575,16.0115,15.9575,15.973,39000.0
2013-09-03 12:00:00,20.7,20.72,20.66,20.66,29000.0,15.973,15.9884,15.9421,15.9421,29000.0
2013-09-03 12:30:00,20.68,20.68,20.63,20.63,32200.0,15.9575,15.9575,15.9189,15.9189,32200.0
2013-09-03 13:00:00,20.63,20.66,20.59,20.63,34200.0,15.9189,15.9421,15.8881,15.9189,34200.0
2013-09-03 13:30:00,20.62,20.63,20.57,20.57,24800.0,15.9112,15.9189,15.8726,15.8726,24800.0
2013-09-03 14:00:00,20.58,20.62,20.54,20.56,31600.0,15.8804,15.9112,15.8495,15.8649,31600.0
2013-09-03 14:30:00,20.57,20.59,20.54,20.56,58600.0,15.8726,15.8881,15.8495,15.8649,58600.0
2013-09-03 15:00:00,20.56,20.61,20.56,20.59,146200.0,15.8649,15.9035,15.8649,15.8881,146200.0
2013-09-03 15:30:00,20.59,20.67,20.59,20.62,163800.0,15.8881,15.9498,15.8881,15.9112,163800.0
2013-09-04 09:30:00,20.63,20.71,20.58,20.71,77000.0,15.9189,15.9807,15.8804,15.9807,77000.0
2013-09-04 10:00:00,20.71,20.79,20.71,20.75,94400.0,15.9807,16.0424,15.9807,16.0115,94400.0
2013-09-04 10:30:00,20.75,20.82,20.74,20.81,102000.0,16.0115,16.0656,16.0038,16.0578,102000.0
2013-09-04 11:00:00,20.81,20.83,20.79,20.81,56400.0,16.0578,16.0733,16.0424,16.0578,56400.0
2013-09-04 11:30:00,20.81,20.86,20.8,20.86,66800.0,16.0578,16.0964,16.0501,16.0964,66800.0
2013-09-04 12:00:00,20.86,20.91,20.86,20.89,70000.0,16.0964,16.135,16.0964,16.1196,70000.0
2013-09-04 12:30:00,20.89,20.92,20.88,20.92,85400.0,16.1196,16.1427,16.1119,16.1427,85400.0
2013-09-04 13:00:00,20.93,20.97,20.92,20.96,66200.0,16.1504,16.1813,16.1427,16.1736,66200.0
2013-09-04 13:30:00,20.96,20.98,20.94,20.95,56600.0,16.1736,16.189,16.1582,16.1659,56600.0
2013-09-04 14:00:00,20.94,20.97,20.93,20.94,93000.0,16.1582,16.1813,16.1504,16.1582,93000.0
2013-09-04 14:30:00,20.93,20.95,20.91,20.93,103600.0,16.1504,16.1659,16.135,16.1504,103600.0
2013-09-04 15:00:00,20.93,20.97,20.91,20.93,145400.0,16.1504,16.1813,16.135,16.1504,145400.0
2013-09-04 15:30:00,20.93,20.97,20.93,20.97,281000.0,16.1504,16.1813,16.1504,16.1813,281000.0
2013-09-05 09:30:00,20.95,21.02,20.89,20.96,105400.0,16.1659,16.2199,16.1196,16.1736,105400.0
2013-09-05 10:00:00,20.96,20.96,20.91,20.92,56800.0,16.1736,16.1736,16.135,16.1427,56800.0
2013-09-05 10:30:00,20.93,20.95,20.89,20.89,44400.0,16.1504,16.1659,16.1196,16.1196,44400.0
2013-09-05 11:00:00,20.89,20.95,20.89,20.93,53800.0,16.1196,16.1659,16.1196,16.1504,53800.0
2013-09-05 11:30:00,20.93,20.96,20.9,20.92,46200.0,16.1504,16.1736,16.1273,16.1427,46200.0
2013-09-05 12:00:00,20.91,20.92,20.89,20.9,35400.0,16.135,16.1427,16.1196,16.1273,35400.0
2013-09-05 12:30:00,20.91,20.93,20.9,20.93,46800.0,16.135,16.1504,16.1273,16.1504,46800.0
2013-09-05 13:00:00,20.93,20.96,20.92,20.94,46800.0,16.1504,16.1736,16.1427,16.1582,46800.0
2013-09-05 13:30:00,20.95,20.96,20.9,20.9,46800.0,16.1659,16.1736,16.1273,16.1273,46800.0
2013-09-05 14:00:00,20.9,20.92,20.88,20.88,68600.0,16.1273,16.1427,16.1119,16.1119,68600.0
2013-09-05 14:30:00,20.89,20.91,20.88,20.89,45400.0,16.1196,16.135,16.1119,16.1196,45400.0
2013-09-05 15:00:00,20.9,20.92,20.86,20.91,83200.0,16.1273,16.1427,16.0964,16.135,83200.0
2013-09-05 15:30:00,20.92,20.92,20.88,20.9,165000.0,16.1427,16.1427,16.1119,16.1273,165000.0
2013-09-06 09:30:00,20.9,21.06,20.75,20.79,120800.0,16.1273,16.2508,16.0115,16.0424,120800.0
2013-09-06 10:00:00,20.79,20.9,20.73,20.88,67600.0,16.0424,16.1273,15.9961,16.1119,67600.0
2013-09-06 10:30:00,20.89,21.04,20.88,21.04,65200.0,16.1196,16.2353,16.1119,16.2353,65200.0
2013-09-06 11:00:00,21.04,21.07,21.0,21.06,66200.0,16.2353,16.2585,16.2045,16.2508,66200.0
2013-09-06 11:30:00,21.06,21.1,21.03,21.1,51200.0,16.2508,16.2816,16.2276,16.2816,51200.0
2013-09-06 12:00:00,21.1,21.11,21.09,21.11,45200.0,16.2816,16.2893,16.2739,16.2893,45200.0
2013-09-06 12:30:00,21.11,21.11,21.08,21.09,78800.0,16.2893,16.2893,16.2662,16.2739,78800.0
2013-09-06 13:00:00,21.09,21.11,21.09,21.11,66600.0,16.2739,16.2893,16.2739,16.2893,66600.0
2013-09-06 13:30:00,21.1,21.18,21.09,21.17,65000.0,16.2816,16.3433,16.2739,16.3356,65000.0
2013-09-06 14:00:00,21.17,21.19,21.15,21.18,58400.0,16.3356,16.3511,16.3202,16.3433,58400.0
2013-09-06 14:30:00,21.18,21.21,21.18,21.2,78800.0,16.3433,16.3665,16.3433,16.3588,78800.0
2013-09-06 15:00:00,21.2,21.21,21.16,21.18,112600.0,16.3588,16.3665,16.3279,16.3433,112600.0
2013-09-06 15:30:00,21.18,21.18,21.08,21.11,222000.0,16.3433,16.3433,16.2662,16.2893,222000.0
2013-09-09 09:30:00,21.11,21.15,21.05,21.11,60200.0,16.2893,16.3202,16.243,16.2893,60200.0
2013-09-09 10:00:00,21.11,21.14,21.06,21.07,39000.0,16.2893,16.3125,16.2508,16.2585,39000.0
2013-09-09 10:30:00,21.05,21.09,21.05,21.09,37200.0,16.243,16.2739,16.243,16.2739,37200.0
2013-09-09 11:00:00,21.09,21.11,21.07,21.09,36200.0,16.2739,16.2893,16.2585,16.2739,36200.0
2013-09-09 11:30:00,21.09,21.11,21.07,21.08,40800.0,16.2739,16.2893,16.2585,16.2662,40800.0
2013-09-09 12:00:00,21.09,21.09,21.06,21.07,39000.0,16.2739,16.2739,16.2508,16.2585,39000.0
2013-09-09 12:30:00,21.07,21.08,21.05,21.08,26600.0,16.2585,16.2662,16.243,16.2662,26600.0
2013-09-09 13:00:00,21.08,21.09,21.06,21.07,33600.0,16.2662,16.2739,16.2508,16.2585,33600.0
2013-09-09 13:30:00,21.07,21.09,21.06,21.08,44400.0,16.2585,16.2739,16.2508,16.2662,44400.0
2013-09-09 14:00:00,21.08,21.13,21.08,21.1,56000.0,16.2662,16.3048,16.2662,16.2816,56000.0
2013-09-09 14:30:00,21.1,21.11,21.09,21.11,43200.0,16.2816,16.2893,16.2739,16.2893,43200.0
2013-09-09 15:00:00,21.11,21.13,21.09,21.1,55000.0,16.2893,16.3048,16.2739,16.2816,55000.0
2013-09-09 15:30:00,21.1,21.12,21.09,21.12,152200.0,16.2816,16.297,16.2739,16.297,152200.0
2013-09-10 09:30:00,21.17,21.25,21.14,21.22,69200.0,16.3356,16.3974,16.3125,16.3742,69200.0
2013-09-10 10:00:00,21.22,21.27,21.18,21.25,108400.0,16.3742,16.4128,16.3433,16.3974,108400.0
2013-09-10 10:30:00,21.25,21.25,21.18,21.23,61200.0,16.3974,16.3974,16.3433,16.3819,61200.0
2013-09-10 11:00:00,21.23,21.23,21.2,21.2,71000.0,16.3819,16.3819,16.3588,16.3588,71000.0
2013-09-10 11:30:00,21.2,21.2,21.1,21.11,52400.0,16.3588,16.3588,16.2816,16.2893,52400.0
2013-09-10 12:00:00,21.11,21.14,21.11,21.11,55200.0,16.2893,16.3125,16.2893,16.2893,55200.0
2013-09-10 12:30:00,21.11,21.13,21.06,21.07,139400.0,16.2893,16.3048,16.2508,16.2585,139400.0
2013-09-10 13:00:00,21.07,21.08,21.0,21.06,152800.0,16.2585,16.2662,16.2045,16.2508,152800.0
2013-09-10 13:30:00,21.05,21.09,21.05,21.08,52600.0,16.243,16.2739,16.243,16.2662,52600.0
2013-09-10 14:00:00,21.08,21.14,21.08,21.13,114000.0,16.2662,16.3125,16.2662,16.3048,114000.0
2013-09-10 14:30:00,21.13,21.14,21.12,21.14,114200.0,16.3048,16.3125,16.297,16.3125,114200.0
2013-09-10 15:00:00,21.14,21.18,21.13,21.17,112200.0,16.3125,16.3433,16.3048,16.3356,112200.0
2013-09-10 15:30:00,21.18,21.23,21.17,21.23,264200.0,16.3433,16.3819,16.3356,16.3819,264200.0
2013-09-11 09:30:00,21.23,21.28,21.21,21.27,94000.0,16.3819,16.4205,16.3665,16.4128,94000.0
2013-09-11 10:00:00,21.28,21.33,21.24,21.25,39800.0,16.4205,16.4591,16.3896,16.3974,39800.0
2013-09-11 10:30:00,21.25,21.29,21.24,21.29,29600.0,16.3974,16.4282,16.3896,16.4282,29600.0
2013-09-11 11:00:00,21.29,21.3,21.27,21.29,43800.0,16.4282,16.4359,16.4128,16.4282,43800.0
2013-09-11 11:30:00,21.29,21.36,21.29,21.36,32000.0,16.4282,16.4822,16.4282,16.4822,32000.0
2013-09-11 12:00:00,21.37,21.39,21.35,21.38,29800.0,16.49,16.5054,16.4745,16.4977,29800.0
2013-09-11 12:30:00,21.38,21.38,21.34,21.36,23400.0,16.4977,16.4977,16.4668,16.4822,23400.0
2013-09-11 13:00:00,21.36,21.4,21.34,21.4,73400.0,16.4822,16.5131,16.4668,16.5131,73400.0
2013-09-11 13:30:00,21.39,21.4,21.37,21.39,41000.0,16.5054,16.5131,16.49,16.5054,41000.0
2013-09-11 14:00:00,21.39,21.42,21.37,21.39,160800.0,16.5054,16.5285,16.49,16.5054,160800.0
2013-09-11 14:30:00,21.39,21.4,21.34,21.34,81000.0,16.5054,16.5131,16.4668,16.4668,81000.0
2013-09-11 15:00:00,21.34,21.36,21.32,21.33,82400.0,16.4668,16.4822,16.4514,16.4591,82400.0
2013-09-11 15:30:00,21.33,21.39,21.32,21.39,256600.0,16.4591,16.5054,16.4514,16.5054,256600.0
2013-09-12 09:30:00,21.39,21.42,21.32,21.39,69200.0,16.5054,16.5285,16.4514,16.5054,69200.0
2013-09-12 10:00:00,21.38,21.38,21.32,21.33,29000.0,16.4977,16.4977,16.4514,16.4591,29000.0
2013-09-12 10:30:00,21.33,21.36,21.32,21.33,43000.0,16.4591,16.4822,16.4514,16.4591,43000.0
2013-09-12 11:00:00,21.33,21.34,21.3,21.34,65400.0,16.4591,16.4668,16.4359,16.4668,65400.0
2013-09-12 11:30:00,21.34,21.35,21.32,21.34,42400.0,16.4668,16.4745,16.4514,16.4668,42400.0
2013-09-12 12:00:00,21.34,21.35,21.32,21.35,33400.0,16.4668,16.4745,16.4514,16.4745,33400.0
2013-09-12 12:30:00,21.35,21.38,21.34,21.38,40800.0,16.4745,16.4977,16.4668,16.4977,40800.0
2013-09-12 13:00:00,21.38,21.44,21.38,21.44,40600.0,16.4977,16.544,16.4977,16.544,40600.0
2013-09-12 13:30:00,21.43,21.47,21.42,21.46,47800.0,16.5363,16.5671,16.5285,16.5594,47800.0
2013-09-12 14:00:00,21.46,21.47,21.43,21.44,28000.0,16.5594,16.5671,16.5363,16.544,28000.0
2013-09-12 14:30:00,21.44,21.44,21.39,21.42,34600.0,16.544,16.544,16.5054,16.5285,34600.0
2013-09-12 15:00:00,21.42,21.42,21.36,21.4,64000.0,16.5285,16.5285,16.4822,16.5131,64000.0
2013-09-12 15:30:00,21.4,21.4,21.34,21.35,181800.0,16.5131,16.5131,16.4668,16.4745,181800.0
2013-09-13 09:30:00,21.35,21.45,21.35,21.43,30200.0,16.4745,16.5517,16.4745,16.5363,30200.0
2013-09-13 10:00:00,21.42,21.42,21.32,21.34,32400.0,16.5285,16.5285,16.4514,16.4668,32400.0
2013-09-13 10:30:00,21.35,21.44,21.35,21.43,26800.0,16.4745,16.544,16.4745,16.5363,26800.0
2013-09-13 11:00:00,21.43,21.43,21.36,21.38,33200.0,16.5363,16.5363,16.4822,16.4977,33200.0
2013-09-13 11:30:00,21.39,21.4,21.36,21.37,27600.0,16.5054,16.5131,16.4822,16.49,27600.0
2013-09-13 12:00:00,21.36,21.39,21.36,21.39,31000.0,16.4822,16.5054,16.4822,16.5054,31000.0
2013-09-13 12:30:00,21.39,21.39,21.36,21.36,27400.0,16.5054,16.5054,16.4822,16.4822,27400.0
2013-09-13 13:00:00,21.36,21.41,21.36,21.4,28600.0,16.4822,16.5208,16.4822,16.5131,28600.0
2013-09-13 13:30:00,21.41,21.42,21.38,21.39,29400.0,16.5208,16.5285,16.4977,16.5054,29400.0
2013-09-13 14:00:00,21.39,21.42,21.38,21.42,26000.0,16.5054,16.5285,16.4977,16.5285,26000.0
2013-09-13 14:30:00,21.42,21.43,21.4,21.41,28800.0,16.5285,16.5363,16.5131,16.5208,28800.0
2013-09-13 15:00:00,21.41,21.42,21.39,21.39,67800.0,16.5208,16.5285,16.5054,16.5054,67800.0
2013-09-13 15:30:00,21.39,21.42,21.35,21.38,221600.0,16.5054,16.5285,16.4745,16.4977,221600.0
2013-09-16 09:30:00,21.55,21.66,21.53,21.54,59400.0,16.6289,16.7137,16.6134,16.6211,59400.0
2013-09-16 10:00:00,21.54,21.58,21.53,21.56,46000.0,16.6211,16.652,16.6134,16.6366,46000.0
2013-09-16 10:30:00,21.56,21.59,21.55,21.55,25200.0,16.6366,16.6597,16.6289,16.6289,25200.0
2013-09-16 11:00:00,21.55,21.6,21.55,21.59,76000.0,16.6289,16.6674,16.6289,16.6597,76000.0
2013-09-16 11:30:00,21.59,21.62,21.56,21.62,32200.0,16.6597,16.6829,16.6366,16.6829,32200.0
2013-09-16 12:00:00,21.62,21.64,21.58,21.59,34400.0,16.6829,16.6983,16.652,16.6597,34400.0
2013-09-16 12:30:00,21.58,21.58,21.55,21.56,37400.0,16.652,16.652,16.6289,16.6366,37400.0
2013-09-16 13:00:00,21.57,21.6,21.56,21.59,46000.0,16.6443,16.6674,16.6366,16.6597,46000.0
2013-09-16 13:30:00,21.59,21.59,21.53,21.59,59600.0,16.6597,16.6597,16.6134,16.6597,59600.0
2013-09-16 14:00:00,21.59,21.59,21.56,21.57,51000.0,16.6597,16.6597,16.6366,16.6443,51000.0
2013-09-16 14:30:00,21.57,21.6,21.56,21.56,84800.0,16.6443,16.6674,16.6366,16.6366,84800.0
2013-09-16 15:00:00,21.55,21.57,21.5,21.5,117200.0,16.6289,16.6443,16.5903,16.5903,117200.0
2013-09-16 15:30:00,21.51,21.56,21.5,21.55,170800.0,16.598,16.6366,16.5903,16.6289,170800.0
2013-09-17 09:30:00,21.56,21.59,21.51,21.58,35200.0,16.6366,16.6597,16.598,16.652,35200.0
2013-09-17 10:00:00,21.57,21.64,21.55,21.63,27200.0,16.6443,16.6983,16.6289,16.6906,27200.0
2013-09-17 10:30:00,21.63,21.64,21.61,21.63,12400.0,16.6906,16.6983,16.6752,16.6906,12400.0
2013-09-17 11:00:00,21.61,21.64,21.57,21.59,20000.0,16.6752,16.6983,16.6443,16.6597,20000.0
2013-09-17 11:30:00,21.61,21.63,21.6,21.61,12400.0,16.6752,16.6906,16.6674,16.6752,12400.0
2013-09-17 12:00:00,21.61,21.62,21.58,21.59,14800.0,16.6752,16.6829,16.652,16.6597,14800.0
2013-09-17 12:30:00,21.59,21.61,21.58,21.61,18800.0,16.6597,16.6752,16.652,16.6752,18800.0
2013-09-17 13:00:00,21.61,21.61,21.59,21.6,23000.0,16.6752,16.6752,16.6597,16.6674,23000.0
2013-09-17 13:30:00,21.6,21.62,21.6,21.6,30000.0,16.6674,16.6829,16.6674,16.6674,30000.0
2013-09-17 14:00:00,21.61,21.65,21.61,21.63,40200.0,16.6752,16.706,16.6752,16.6906,40200.0
2013-09-17 14:30:00,21.63,21.66,21.63,21.64,42800.0,16.6906,16.7137,16.6906,16.6983,42800.0
2013-09-17 15:00:00,21.64,21.67,21.63,21.66,49600.0,16.6983,16.7215,16.6906,16.7137,49600.0
2013-09-17 15:30:00,21.65,21.66,21.6,21.61,87400.0,16.706,16.7137,16.6674,16.6752,87400.0
2013-09-18 09:30:00,21.59,21.72,21.53,21.66,82800.0,16.6597,16.76,16.6134,16.7137,82800.0
2013-09-18 10:00:00,21.66,21.74,21.65,21.74,81400.0,16.7137,16.7755,16.706,16.7755,81400.0
2013-09-18 10:30:00,21.75,21.75,21.7,21.72,47000.0,16.7832,16.7832,16.7446,16.76,47000.0
2013-09-18 11:00:00,21.72,21.73,21.67,21.73,52000.0,16.76,16.7677,16.7215,16.7677,52000.0
2013-09-18 11:30:00,21.73,21.74,21.66,21.66,45400.0,16.7677,16.7755,16.7137,16.7137,45400.0
2013-09-18 12:00:00,21.66,21.66,21.61,21.62,55400.0,16.7137,16.7137,16.6752,16.6829,55400.0
2013-09-18 12:30:00,21.63,21.65,21.61,21.65,46800.0,16.6906,16.706,16.6752,16.706,46800.0
2013-09-18 13:00:00,21.64,21.66,21.63,21.65,39200.0,16.6983,16.7137,16.6906,16.706,39200.0
2013-09-18 13:30:00,21.65,21.67,21.63,21.66,66000.0,16.706,16.7215,16.6906,16.7137,66000.0
2013-09-18 14:00:00,21.67,21.96,21.67,21.92,136200.0,16.7215,16.9452,16.7215,16.9144,136200.0
2013-09-18 14:30:00,21.91,22.03,21.91,22.03,74600.0,16.9066,16.9992,16.9066,16.9992,74600.0
2013-09-18 15:00:00,22.03,22.04,21.96,22.0,106600.0,16.9992,17.007,16.9452,16.9761,106600.0
2013-09-18 15:30:00,22.01,22.07,21.99,22.06,273200.0,16.9838,17.0301,16.9684,17.0224,273200.0
2013-09-19 09:30:00,22.11,22.11,21.85,21.99,105800.0,17.061,17.061,16.8603,16.9684,105800.0
2013-09-19 10:00:00,21.97,22.0,21.92,21.93,72200.0,16.9529,16.9761,16.9144,16.9221,72200.0
2013-09-19 10:30:00,21.92,21.94,21.85,21.87,50200.0,16.9144,16.9298,16.8603,16.8758,50200.0
2013-09-19 11:00:00,21.88,21.91,21.88,21.9,57200.0,16.8835,16.9066,16.8835,16.8989,57200.0
2013-09-19 11:30:00,21.9,21.93,21.86,21.92,35000.0,16.8989,16.9221,16.8681,16.9144,35000.0
2013-09-19 12:00:00,21.92,21.94,21.89,21.94,65400.0,16.9144,16.9298,16.8912,16.9298,65400.0
2013-09-19 12:30:00,21.95,21.95,21.9,21.92,22600.0,16.9375,16.9375,16.8989,16.9144,22600.0
2013-09-19 13:00:00,21.92,21.96,21.91,21.96,25600.0,16.9144,16.9452,16.9066,16.9452,25600.0
2013-09-19 13:30:00,21.96,21.98,21.93,21.94,29000.0,16.9452,16.9607,16.9221,16.9298,29000.0
2013-09-19 14:00:00,21.95,22.0,21.95,21.97,35400.0,16.9375,16.9761,16.9375,16.9529,35400.0
2013-09-19 14:30:00,21.96,21.98,21.93,21.96,37800.0,16.9452,16.9607,16.9221,16.9452,37800.0
2013-09-19 15:00:00,21.97,21.99,21.96,21.98,65800.0,16.9529,16.9684,16.9452,16.9607,65800.0
2013-09-19 15:30:00,21.98,22.02,21.96,21.98,146200.0,16.9607,16.9915,16.9452,16.9607,146200.0
2013-09-20 09:30:00,21.99,22.02,21.93,21.99,261600.0,16.9684,16.9915,16.9221,16.9684,261600.0
2013-09-20 10:00:00,22.0,22.03,21.98,22.02,149200.0,16.9761,16.9992,16.9607,16.9915,149200.0
2013-09-20 10:30:00,22.03,22.09,22.0,22.04,56600.0,16.9992,17.0455,16.9761,17.007,56600.0
2013-09-20 11:00:00,22.05,22.05,21.99,22.0,32400.0,17.0147,17.0147,16.9684,16.9761,32400.0
2013-09-20 11:30:00,22.0,22.04,22.0,22.0,58000.0,16.9761,17.007,16.9761,16.9761,58000.0
2013-09-20 12:00:00,22.01,22.04,22.0,22.03,34400.0,16.9838,17.007,16.9761,16.9992,34400.0
2013-09-20 12:30:00,22.03,22.05,22.02,22.05,23000.0,16.9992,17.0147,16.9915,17.0147,23000.0
2013-09-20 13:00:00,22.05,22.05,22.0,22.02,33200.0,17.0147,17.0147,16.9761,16.9915,33200.0
2013-09-20 13:30:00,22.01,22.02,21.98,21.98,51400.0,16.9838,16.9915,16.9607,16.9607,51400.0
2013-09-20 14:00:00,21.99,22.04,21.98,22.03,55400.0,16.9684,17.007,16.9607,16.9992,55400.0
2013-09-20 14:30:00,22.03,22.03,21.99,22.0,43400.0,16.9992,16.9992,16.9684,16.9761,43400.0
2013-09-20 15:00:00,22.0,22.0,21.93,21.93,61800.0,16.9761,16.9761,16.9221,16.9221,61800.0
2013-09-20 15:30:00,21.93,21.94,21.89,21.91,184600.0,16.9221,16.9298,16.8912,16.9066,184600.0
2013-09-23 09:30:00,21.91,21.98,21.73,21.79,73000.0,16.9066,16.9607,16.7677,16.814,73000.0
2013-09-23 10:00:00,21.79,21.82,21.74,21.74,33000.0,16.814,16.8372,16.7755,16.7755,33000.0
2013-09-23 10:30:00,21.74,21.77,21.69,21.69,25800.0,16.7755,16.7986,16.7369,16.7369,25800.0
2013-09-23 11:00:00,21.7,21.72,21.66,21.68,29600.0,16.7446,16.76,16.7137,16.7292,29600.0
2013-09-23 11:30:00,21.7,21.7,21.67,21.67,16600.0,16.7446,16.7446,16.7215,16.7215,16600.0
2013-09-23 12:00:00,21.68,21.75,21.68,21.75,18200.0,16.7292,16.7832,16.7292,16.7832,18200.0
2013-09-23 12:30:00,21.75,21.77,21.74,21.76,22000.0,16.7832,16.7986,16.7755,16.7909,22000.0
2013-09-23 13:00:00,21.75,21.77,21.72,21.72,51800.0,16.7832,16.7986,16.76,16.76,51800.0
2013-09-23 13:30:00,21.73,21.74,21.71,21.72,88200.0,16.7677,16.7755,16.7523,16.76,88200.0
2013-09-23 14:00:00,21.72,21.76,21.71,21.73,54600.0,16.76,16.7909,16.7523,16.7677,54600.0
2013-09-23 14:30:00,21.74,21.79,21.74,21.77,38400.0,16.7755,16.814,16.7755,16.7986,38400.0
2013-09-23 15:00:00,21.77,21.78,21.75,21.75,59400.0,16.7986,16.8063,16.7832,16.7832,59400.0
2013-09-23 15:30:00,21.75,21.77,21.73,21.74,140600.0,16.7832,16.7986,16.7677,16.7755,140600.0
2013-09-24 09:30:00,21.64,21.73,21.52,21.72,95600.0,16.6983,16.7677,16.6057,16.76,95600.0
2013-09-24 10:00:00,21.71,21.71,21.63,21.68,85400.0,16.7523,16.7523,16.6906,16.7292,85400.0
2013-09-24 10:30:00,21.68,21.71,21.64,21.66,114600.0,16.7292,16.7523,16.6983,16.7137,114600.0
2013-09-24 11:00:00,21.65,21.72,21.65,21.71,123400.0,16.706,16.76,16.706,16.7523,123400.0
2013-09-24 11:30:00,21.71,21.75,21.71,21.75,83000.0,16.7523,16.7832,16.7523,16.7832,83000.0
2013-09-24 12:00:00,21.76,21.76,21.73,21.75,127600.0,16.7909,16.7909,16.7677,16.7832,127600.0
2013-09-24 12:30:00,21.75,21.77,21.74,21.75,54200.0,16.7832,16.7986,16.7755,16.7832,54200.0
2013-09-24 13:00:00,21.75,21.75,21.66,21.67,106600.0,16.7832,16.7832,16.7137,16.7215,106600.0
2013-09-24 13:30:00,21.66,21.68,21.6,21.62,100400.0,16.7137,16.7292,16.6674,16.6829,100400.0
2013-09-24 14:00:00,21.62,21.68,21.62,21.67,101400.0,16.6829,16.7292,16.6829,16.7215,101400.0
2013-09-24 14:30:00,21.67,21.67,21.65,21.65,46000.0,16.7215,16.7215,16.706,16.706,46000.0
2013-09-24 15:00:00,21.65,21.66,21.57,21.59,193800.0,16.706,16.7137,16.6443,16.6597,193800.0
2013-09-24 15:30:00,21.6,21.6,21.56,21.58,172600.0,16.6674,16.6674,16.6366,16.652,172600.0
2013-09-25 09:30:00,21.58,21.65,21.39,21.47,189600.0,16.652,16.706,16.5054,16.5671,189600.0
2013-09-25 10:00:00,21.46,21.47,21.39,21.44,57600.0,16.5594,16.5671,16.5054,16.544,57600.0
2013-09-25 10:30:00,21.44,21.47,21.43,21.45,44200.0,16.544,16.5671,16.5363,16.5517,44200.0
2013-09-25 11:00:00,21.45,21.49,21.43,21.48,44600.0,16.5517,16.5826,16.5363,16.5748,44600.0
2013-09-25 11:30:00,21.48,21.48,21.45,21.46,54000.0,16.5748,16.5748,16.5517,16.5594,54000.0
2013-09-25 12:00:00,21.46,21.48,21.43,21.46,108800.0,16.5594,16.5748,16.5363,16.5594,108800.0
2013-09-25 12:30:00,21.45,21.49,21.45,21.48,54600.0,16.5517,16.5826,16.5517,16.5748,54600.0
2013-09-25 13:00:00,21.48,21.49,21.47,21.47,39200.0,16.5748,16.5826,16.5671,16.5671,39200.0
2013-09-25 13:30:00,21.47,21.47,21.41,21.46,188200.0,16.5671,16.5671,16.5208,16.5594,188200.0
2013-09-25 14:00:00,21.46,21.47,21.39,21.4,81400.0,16.5594,16.5671,16.5054,16.5131,81400.0
2013-09-25 14:30:00,21.39,21.4,21.37,21.37,94200.0,16.5054,16.5131,16.49,16.49,94200.0
2013-09-25 15:00:00,21.37,21.4,21.35,21.36,101600.0,16.49,16.5131,16.4745,16.4822,101600.0
2013-09-25 15:30:00,21.36,21.38,21.32,21.33,187800.0,16.4822,16.4977,16.4514,16.4591,187800.0
2013-09-26 09:30:00,21.35,21.49,21.34,21.41,110000.0,16.4745,16.5826,16.4668,16.5208,110000.0
2013-09-26 10:00:00,21.42,21.48,21.42,21.45,74600.0,16.5285,16.5748,16.5285,16.5517,74600.0
2013-09-26 10:30:00,21.45,21.47,21.35,21.36,64200.0,16.5517,16.5671,16.4745,16.4822,64200.0
2013-09-26 11:00:00,21.36,21.36,21.27,21.32,55000.0,16.4822,16.4822,16.4128,16.4514,55000.0
2013-09-26 11:30:00,21.33,21.33,21.24,21.28,65800.0,16.4591,16.4591,16.3896,16.4205,65800.0
2013-09-26 12:00:00,21.27,21.32,21.25,21.32,39600.0,16.4128,16.4514,16.3974,16.4514,39600.0
2013-09-26 12:30:00,21.32,21.35,21.3,21.31,25000.0,16.4514,16.4745,16.4359,16.4437,25000.0
2013-09-26 13:00:00,21.31,21.36,21.31,21.35,20400.0,16.4437,16.4822,16.4437,16.4745,20400.0
2013-09-26 13:30:00,21.35,21.36,21.3,21.31,47800.0,16.4745,16.4822,16.4359,16.4437,47800.0
2013-09-26 14:00:00,21.3,21.3,21.28,21.3,40800.0,16.4359,16.4359,16.4205,16.4359,40800.0
2013-09-26 14:30:00,21.3,21.31,21.27,21.27,60000.0,16.4359,16.4437,16.4128,16.4128,60000.0
2013-09-26 15:00:00,21.27,21.31,21.25,21.29,108400.0,16.4128,16.4437,16.3974,16.4282,108400.0
2013-09-26 15:30:00,21.29,21.35,21.29,21.35,272600.0,16.4282,16.4745,16.4282,16.4745,272600.0
2013-09-27 09:30:00,21.2,21.26,21.11,21.13,72800.0,16.3588,16.4051,16.2893,16.3048,72800.0
2013-09-27 10:00:00,21.12,21.15,21.09,21.14,68200.0,16.297,16.3202,16.2739,16.3125,68200.0
2013-09-27 10:30:00,21.15,21.16,21.13,21.15,104400.0,16.3202,16.3279,16.3048,16.3202,104400.0
2013-09-27 11:00:00,21.14,21.15,21.1,21.12,50800.0,16.3125,16.3202,16.2816,16.297,50800.0
2013-09-27 11:30:00,21.12,21.15,21.1,21.13,79000.0,16.297,16.3202,16.2816,16.3048,79000.0
2013-09-27 12:00:00,21.13,21.14,21.11,21.13,66600.0,16.3048,16.3125,16.2893,16.3048,66600.0
2013-09-27 12:30:00,21.13,21.14,21.11,21.11,49800.0,16.3048,16.3125,16.2893,16.2893,49800.0
2013-09-27 13:00:00,21.11,21.13,21.1,21.11,60200.0,16.2893,16.3048,16.2816,16.2893,60200.0
2013-09-27 13:30:00,21.1,21.13,21.1,21.11,65000.0,16.2816,16.3048,16.2816,16.2893,65000.0
2013-09-27 14:00:00,21.11,21.13,21.08,21.1,75800.0,16.2893,16.3048,16.2662,16.2816,75800.0
2013-09-27 14:30:00,21.1,21.11,21.08,21.08,60000.0,16.2816,16.2893,16.2662,16.2662,60000.0
2013-09-27 15:00:00,21.08,21.11,21.06,21.11,99800.0,16.2662,16.2893,16.2508,16.2893,99800.0
2013-09-27 15:30:00,21.12,21.17,21.11,21.14,200600.0,16.297,16.3356,16.2893,16.3125,200600.0
2013-09-30 09:30:00,21.02,21.1,20.9,21.01,65600.0,16.2199,16.2816,16.1273,16.2122,65600.0
2013-09-30 10:00:00,21.03,21.08,21.0,21.06,31000.0,16.2276,16.2662,16.2045,16.2508,31000.0
2013-09-30 10:30:00,21.07,21.07,21.03,21.06,28000.0,16.2585,16.2585,16.2276,16.2508,28000.0
2013-09-30 11:00:00,21.07,21.07,21.0,21.02,36000.0,16.2585,16.2585,16.2045,16.2199,36000.0
2013-09-30 11:30:00,21.01,21.05,21.0,21.05,19200.0,16.2122,16.243,16.2045,16.243,19200.0
2013-09-30 12:00:00,21.07,21.07,21.01,21.03,20200.0,16.2585,16.2585,16.2122,16.2276,20200.0
2013-09-30 12:30:00,21.03,21.05,21.02,21.04,12200.0,16.2276,16.243,16.2199,16.2353,12200.0
2013-09-30 13:00:00,21.05,21.11,21.05,21.06,26200.0,16.243,16.2893,16.243,16.2508,26200.0
2013-09-30 13:30:00,21.07,21.1,21.03,21.05,55000.0,16.2585,16.2816,16.2276,16.243,55000.0
2013-09-30 14:00:00,21.05,21.09,21.04,21.06,44200.0,16.243,16.2739,16.2353,16.2508,44200.0
2013-09-30 14:30:00,21.07,21.09,21.06,21.07,37200.0,16.2585,16.2739,16.2508,16.2585,37200.0
2013-09-30 15:00:00,21.06,21.07,21.01,21.03,63600.0,16.2508,16.2585,16.2122,16.2276,63600.0
2013-09-30 15:30:00,21.04,21.08,21.02,21.07,191000.0,16.2353,16.2662,16.2199,16.2585,191000.0
2013-10-01 09:30:00,21.0,21.18,20.99,21.1,90400.0,16.2045,16.3433,16.1967,16.2816,90400.0
2013-10-01 10:00:00,21.11,21.22,21.1,21.18,53400.0,16.2893,16.3742,16.2816,16.3433,53400.0
2013-10-01 10:30:00,21.19,21.23,21.17,21.21,39000.0,16.3511,16.3819,16.3356,16.3665,39000.0
2013-10-01 11:00:00,21.21,21.22,21.16,21.18,80200.0,16.3665,16.3742,16.3279,16.3433,80200.0
2013-10-01 11:30:00,21.18,21.22,21.18,21.18,47200.0,16.3433,16.3742,16.3433,16.3433,47200.0
2013-10-01 12:00:00,21.18,21.2,21.17,21.18,33400.0,16.3433,16.3588,16.3356,16.3433,33400.0
2013-10-01 12:30:00,21.18,21.18,21.13,21.13,20800.0,16.3433,16.3433,16.3048,16.3048,20800.0
2013-10-01 13:00:00,21.14,21.16,21.12,21.16,22800.0,16.3125,16.3279,16.297,16.3279,22800.0
2013-10-01 13:30:00,21.16,21.17,21.14,21.16,41200.0,16.3279,16.3356,16.3125,16.3279,41200.0
2013-10-01 14:00:00,21.16,21.16,21.08,21.09,42600.0,16.3279,16.3279,16.2662,16.2739,42600.0
2013-10-01 14:30:00,21.09,21.11,21.07,21.11,41200.0,16.2739,16.2893,16.2585,16.2893,41200.0
2013-10-01 15:00:00,21.11,21.13,21.1,21.11,70000.0,16.2893,16.3048,16.2816,16.2893,70000.0
2013-10-01 15:30:00,21.11,21.21,21.11,21.2,165600.0,16.2893,16.3665,16.2893,16.3588,165600.0
2013-10-02 09:30:00,21.2,21.2,20.99,21.01,94600.0,16.3588,16.3588,16.1967,16.2122,94600.0
2013-10-02 10:00:00,21.01,21.03,20.93,20.98,108200.0,16.2122,16.2276,16.1504,16.189,108200.0
2013-10-02 10:30:00,20.96,20.97,20.84,20.89,106600.0,16.1736,16.1813,16.081,16.1196,106600.0
2013-10-02 11:00:00,20.89,20.96,20.88,20.94,59200.0,16.1196,16.1736,16.1119,16.1582,59200.0
2013-10-02 11:30:00,20.95,20.99,20.95,20.97,31200.0,16.1659,16.1967,16.1659,16.1813,31200.0
2013-10-02 12:00:00,20.96,21.0,20.96,20.99,38800.0,16.1736,16.2045,16.1736,16.1967,38800.0
2013-10-02 12:30:00,20.99,21.05,20.99,21.04,27600.0,16.1967,16.243,16.1967,16.2353,27600.0
2013-10-02 13:00:00,21.04,21.11,21.04,21.1,26800.0,16.2353,16.2893,16.2353,16.2816,26800.0
2013-10-02 13:30:00,21.1,21.12,21.08,21.11,38000.0,16.2816,16.297,16.2662,16.2893,38000.0
2013-10-02 14:00:00,21.11,21.12,21.08,21.12,42000.0,16.2893,16.297,16.2662,16.297,42000.0
2013-10-02 14:30:00,21.11,21.13,21.09,21.1,53200.0,16.2893,16.3048,16.2739,16.2816,53200.0
2013-10-02 15:00:00,21.1,21.1,21.05,21.06,108600.0,16.2816,16.2816,16.243,16.2508,108600.0
2013-10-02 15:30:00,21.07,21.11,21.06,21.1,272000.0,16.2585,16.2893,16.2508,16.2816,272000.0
2013-10-03 09:30:00,21.05,21.05,20.95,20.95,33200.0,16.243,16.243,16.1659,16.1659,33200.0
2013-10-03 10:00:00,20.96,20.96,20.8,20.83,70800.0,16.1736,16.1736,16.0501,16.0733,70800.0
2013-10-03 10:30:00,20.83,20.88,20.77,20.87,48400.0,16.0733,16.1119,16.027,16.1041,48400.0
2013-10-03 11:00:00,20.86,20.88,20.8,20.81,31800.0,16.0964,16.1119,16.0501,16.0578,31800.0
2013-10-03 11:30:00,20.81,20.84,20.75,20.75,39600.0,16.0578,16.081,16.0115,16.0115,39600.0
2013-10-03 12:00:00,20.75,20.78,20.73,20.76,35400.0,16.0115,16.0347,15.9961,16.0193,35400.0
2013-10-03 12:30:00,20.76,20.8,20.71,20.8,37000.0,16.0193,16.0501,15.9807,16.0501,37000.0
2013-10-03 13:00:00,20.8,20.89,20.8,20.89,35200.0,16.0501,16.1196,16.0501,16.1196,35200.0
2013-10-03 13:30:00,20.89,20.92,20.87,20.9,33600.0,16.1196,16.1427,16.1041,16.1273,33600.0
2013-10-03 14:00:00,20.9,20.91,20.81,20.88,92000.0,16.1273,16.135,16.0578,16.1119,92000.0
2013-10-03 14:30:00,20.88,20.92,20.82,20.9,45800.0,16.1119,16.1427,16.0656,16.1273,45800.0
2013-10-03 15:00:00,20.89,20.93,20.88,20.93,64000.0,16.1196,16.1504,16.1119,16.1504,64000.0
2013-10-03 15:30:00,20.93,20.93,20.85,20.86,192000.0,16.1504,16.1504,16.0887,16.0964,192000.0
2013-10-04 09:30:00,20.83,20.95,20.79,20.94,44800.0,16.0733,16.1659,16.0424,16.1582,44800.0
2013-10-04 10:00:00,20.93,21.0,20.93,20.95,25200.0,16.1504,16.2045,16.1504,16.1659,25200.0
2013-10-04 10:30:00,20.95,20.98,20.93,20.95,18000.0,16.1659,16.189,16.1504,16.1659,18000.0
2013-10-04 11:00:00,20.95,20.97,20.91,20.95,67400.0,16.1659,16.1813,16.135,16.1659,67400.0
2013-10-04 11:30:00,20.95,21.01,20.95,21.0,15800.0,16.1659,16.2122,16.1659,16.2045,15800.0
2013-10-04 12:00:00,21.0,21.08,21.0,21.08,37200.0,16.2045,16.2662,16.2045,16.2662,37200.0
2013-10-04 12:30:00,21.08,21.08,21.03,21.03,19800.0,16.2662,16.2662,16.2276,16.2276,19800.0
2013-10-04 13:00:00,21.03,21.04,21.0,21.01,13800.0,16.2276,16.2353,16.2045,16.2122,13800.0
2013-10-04 13:30:00,21.01,21.03,20.97,20.98,18800.0,16.2122,16.2276,16.1813,16.189,18800.0
2013-10-04 14:00:00,20.98,21.03,20.98,21.03,21600.0,16.189,16.2276,16.189,16.2276,21600.0
2013-10-04 14:30:00,21.03,21.08,21.03,21.04,52400.0,16.2276,16.2662,16.2276,16.2353,52400.0
2013-10-04 15:00:00,21.04,21.05,21.02,21.03,51000.0,16.2353,16.243,16.2199,16.2276,51000.0
2013-10-04 15:30:00,21.03,21.03,20.98,21.01,122000.0,16.2276,16.2276,16.189,16.2122,122000.0
2013-10-07 09:30:00,20.88,20.95,20.81,20.9,71400.0,16.1119,16.1659,16.0578,16.1273,71400.0
2013-10-07 10:00:00,20.88,20.96,20.86,20.95,37400.0,16.1119,16.1736,16.0964,16.1659,37400.0
2013-10-07 10:30:00,20.96,20.98,20.94,20.96,30000.0,16.1736,16.189,16.1582,16.1736,30000.0
2013-10-07 11:00:00,20.96,20.99,20.92,20.93,31800.0,16.1736,16.1967,16.1427,16.1504,31800.0
2013-10-07 11:30:00,20.93,21.0,20.93,20.99,25800.0,16.1504,16.2045,16.1504,16.1967,25800.0
2013-10-07 12:00:00,20.99,20.99,20.92,20.92,34800.0,16.1967,16.1967,16.1427,16.1427,34800.0
2013-10-07 12:30:00,20.92,20.93,20.89,20.9,57800.0,16.1427,16.1504,16.1196,16.1273,57800.0
2013-10-07 13:00:00,20.9,20.98,20.9,20.95,28600.0,16.1273,16.189,16.1273,16.1659,28600.0
2013-10-07 13:30:00,20.96,20.99,20.92,20.99,25000.0,16.1736,16.1967,16.1427,16.1967,25000.0
2013-10-07 14:00:00,21.0,21.01,20.98,21.01,54200.0,16.2045,16.2122,16.189,16.2122,54200.0
2013-10-07 14:30:00,21.02,21.04,21.0,21.02,44600.0,16.2199,16.2353,16.2045,16.2199,44600.0
2013-10-07 15:00:00,21.03,21.03,20.97,20.98,61400.0,16.2276,16.2276,16.1813,16.189,61400.0
2013-10-07 15:30:00,20.98,20.98,20.89,20.89,124200.0,16.189,16.189,16.1196,16.1196,124200.0
2013-10-08 09:30:00,20.89,20.97,20.84,20.91,43800.0,16.1196,16.1813,16.081,16.135,43800.0
2013-10-08 10:00:00,20.92,21.01,20.89,21.0,51200.0,16.1427,16.2122,16.1196,16.2045,51200.0
2013-10-08 10:30:00,21.0,21.05,20.91,20.93,94800.0,16.2045,16.243,16.135,16.1504,94800.0
2013-10-08 11:00:00,20.93,20.98,20.9,20.96,47000.0,16.1504,16.189,16.1273,16.1736,47000.0
2013-10-08 11:30:00,20.96,20.96,20.9,20.93,47000.0,16.1736,16.1736,16.1273,16.1504,47000.0
2013-10-08 12:00:00,20.95,20.96,20.92,20.93,52200.0,16.1659,16.1736,16.1427,16.1504,52200.0
2013-10-08 12:30:00,20.93,21.0,20.91,21.0,51200.0,16.1504,16.2045,16.135,16.2045,51200.0
2013-10-08 13:00:00,20.99,21.0,20.9,20.93,51600.0,16.1967,16.2045,16.1273,16.1504,51600.0
2013-10-08 13:30:00,20.94,20.95,20.92,20.92,49000.0,16.1582,16.1659,16.1427,16.1427,49000.0
2013-10-08 14:00:00,20.92,20.92,20.86,20.91,51000.0,16.1427,16.1427,16.0964,16.135,51000.0
2013-10-08 14:30:00,20.9,20.92,20.82,20.86,71600.0,16.1273,16.1427,16.0656,16.0964,71600.0
2013-10-08 15:00:00,20.86,20.87,20.81,20.86,82000.0,16.0964,16.1041,16.0578,16.0964,82000.0
2013-10-08 15:30:00,20.86,20.86,20.78,20.79,306400.0,16.0964,16.0964,16.0347,16.0424,306400.0
2013-10-09 09:30:00,20.83,20.83,20.7,20.75,73800.0,16.0733,16.0733,15.973,16.0115,73800.0
2013-10-09 10:00:00,20.76,20.86,20.7,20.85,62400.0,16.0193,16.0964,15.973,16.0887,62400.0
2013-10-09 10:30:00,20.85,20.88,20.83,20.84,138000.0,16.0887,16.1119,16.0733,16.081,138000.0
2013-10-09 11:00:00,20.85,20.89,20.84,20.87,126000.0,16.0887,16.1196,16.081,16.1041,126000.0
2013-10-09 11:30:00,20.86,20.91,20.86,20.89,52600.0,16.0964,16.135,16.0964,16.1196,52600.0
2013-10-09 12:00:00,20.9,20.92,20.86,20.88,75600.0,16.1273,16.1427,16.0964,16.1119,75600.0
2013-10-09 12:30:00,20.88,20.91,20.85,20.86,33400.0,16.1119,16.135,16.0887,16.0964,33400.0
2013-10-09 13:00:00,20.86,20.92,20.85,20.9,43000.0,16.0964,16.1427,16.0887,16.1273,43000.0
2013-10-09 13:30:00,20.9,20.92,20.88,20.91,46600.0,16.1273,16.1427,16.1119,16.135,46600.0
2013-10-09 14:00:00,20.9,20.95,20.87,20.93,75000.0,16.1273,16.1659,16.1041,16.1504,75000.0
2013-10-09 14:30:00,20.93,20.96,20.9,20.95,51600.0,16.1504,16.1736,16.1273,16.1659,51600.0
2013-10-09 15:00:00,20.95,20.97,20.93,20.96,100200.0,16.1659,16.1813,16.1504,16.1736,100200.0
2013-10-09 15:30:00,20.96,20.98,20.86,20.9,314800.0,16.1736,16.189,16.0964,16.1273,314800.0
2013-10-10 09:30:00,21.06,21.2,21.05,21.13,70200.0,16.2508,16.3588,16.243,16.3048,70200.0
2013-10-10 10:00:00,21.13,21.18,21.1,21.16,69200.0,16.3048,16.3433,16.2816,16.3279,69200.0
2013-10-10 10:30:00,21.17,21.24,21.16,21.18,58200.0,16.3356,16.3896,16.3279,16.3433,58200.0
2013-10-10 11:00:00,21.18,21.24,21.13,21.24,32400.0,16.3433,16.3896,16.3048,16.3896,32400.0
2013-10-10 11:30:00,21.24,21.3,21.22,21.28,44400.0,16.3896,16.4359,16.3742,16.4205,44400.0
2013-10-10 12:00:00,21.28,21.3,21.26,21.26,35800.0,16.4205,16.4359,16.4051,16.4051,35800.0
2013-10-10 12:30:00,21.25,21.3,21.25,21.29,54400.0,16.3974,16.4359,16.3974,16.4282,54400.0
2013-10-10 13:00:00,21.28,21.28,21.24,21.24,44800.0,16.4205,16.4205,16.3896,16.3896,44800.0
2013-10-10 13:30:00,21.24,21.27,21.22,21.25,44800.0,16.3896,16.4128,16.3742,16.3974,44800.0
2013-10-10 14:00:00,21.26,21.28,21.24,21.26,48600.0,16.4051,16.4205,16.3896,16.4051,48600.0
2013-10-10 14:30:00,21.26,21.29,21.25,21.25,49000.0,16.4051,16.4282,16.3974,16.3974,49000.0
2013-10-10 15:00:00,21.26,21.41,21.25,21.4,109000.0,16.4051,16.5208,16.3974,16.5131,109000.0
2013-10-10 15:30:00,21.4,21.43,21.36,21.43,269400.0,16.5131,16.5363,16.4822,16.5363,269400.0
2013-10-11 09:30:00,21.36,21.4,21.27,21.35,74400.0,16.4822,16.5131,16.4128,16.4745,74400.0
2013-10-11 10:00:00,21.36,21.47,21.32,21.47,58600.0,16.4822,16.5671,16.4514,16.5671,58600.0
2013-10-11 10:30:00,21.47,21.5,21.44,21.49,66600.0,16.5671,16.5903,16.544,16.5826,66600.0
2013-10-11 11:00:00,21.49,21.54,21.47,21.54,81000.0,16.5826,16.6211,16.5671,16.6211,81000.0
2013-10-11 11:30:00,21.53,21.59,21.53,21.56,64400.0,16.6134,16.6597,16.6134,16.6366,64400.0
2013-10-11 12:00:00,21.56,21.61,21.56,21.6,45200.0,16.6366,16.6752,16.6366,16.6674,45200.0
2013-10-11 12:30:00,21.6,21.6,21.57,21.58,32000.0,16.6674,16.6674,16.6443,16.652,32000.0
2013-10-11 13:00:00,21.58,21.6,21.53,21.56,37600.0,16.652,16.6674,16.6134,16.6366,37600.0
2013-10-11 13:30:00,21.56,21.57,21.52,21.55,42800.0,16.6366,16.6443,16.6057,16.6289,42800.0
2013-10-11 14:00:00,21.55,21.57,21.54,21.55,42600.0,16.6289,16.6443,16.6211,16.6289,42600.0
2013-10-11 14:30:00,21.55,21.55,21.51,21.53,71000.0,16.6289,16.6289,16.598,16.6134,71000.0
2013-10-11 15:00:00,21.53,21.54,21.47,21.51,79600.0,16.6134,16.6211,16.5671,16.598,79600.0
2013-10-11 15:30:00,21.51,21.56,21.49,21.56,183200.0,16.598,16.6366,16.5826,16.6366,183200.0
2013-10-14 09:30:00,21.43,21.47,21.34,21.36,44800.0,16.5363,16.5671,16.4668,16.4822,44800.0
2013-10-14 10:00:00,21.36,21.39,21.31,21.35,43800.0,16.4822,16.5054,16.4437,16.4745,43800.0
2013-10-14 10:30:00,21.36,21.4,21.36,21.39,30200.0,16.4822,16.5131,16.4822,16.5054,30200.0
2013-10-14 11:00:00,21.37,21.41,21.36,21.38,32000.0,16.49,16.5208,16.4822,16.4977,32000.0
2013-10-14 11:30:00,21.38,21.43,21.38,21.43,20600.0,16.4977,16.5363,16.4977,16.5363,20600.0
2013-10-14 12:00:00,21.44,21.44,21.38,21.4,46800.0,16.544,16.544,16.4977,16.5131,46800.0
2013-10-14 12:30:00,21.4,21.42,21.38,21.41,24200.0,16.5131,16.5285,16.4977,16.5208,24200.0
2013-10-14 13:00:00,21.41,21.47,21.4,21.45,28600.0,16.5208,16.5671,16.5131,16.5517,28600.0
2013-10-14 13:30:00,21.45,21.45,21.41,21.43,49200.0,16.5517,16.5517,16.5208,16.5363,49200.0
2013-10-14 14:00:00,21.43,21.48,21.43,21.46,28800.0,16.5363,16.5748,16.5363,16.5594,28800.0
2013-10-14 14:30:00,21.47,21.49,21.41,21.47,46200.0,16.5671,16.5826,16.5208,16.5671,46200.0
2013-10-14 15:00:00,21.46,21.52,21.45,21.49,65000.0,16.5594,16.6057,16.5517,16.5826,65000.0
2013-10-14 15:30:00,21.5,21.5,21.43,21.48,187600.0,16.5903,16.5903,16.5363,16.5748,187600.0
2013-10-15 09:30:00,21.4,21.5,21.31,21.4,71400.0,16.5131,16.5903,16.4437,16.5131,71400.0
2013-10-15 10:00:00,21.41,21.43,21.38,21.42,44400.0,16.5208,16.5363,16.4977,16.5285,44400.0
2013-10-15 10:30:00,21.43,21.43,21.38,21.4,38400.0,16.5363,16.5363,16.4977,16.5131,38400.0
2013-10-15 11:00:00,21.4,21.52,21.37,21.5,90200.0,16.5131,16.6057,16.49,16.5903,90200.0
2013-10-15 11:30:00,21.5,21.52,21.47,21.51,53800.0,16.5903,16.6057,16.5671,16.598,53800.0
2013-10-15 12:00:00,21.5,21.52,21.49,21.5,51400.0,16.5903,16.6057,16.5826,16.5903,51400.0
2013-10-15 12:30:00,21.5,21.53,21.49,21.5,31800.0,16.5903,16.6134,16.5826,16.5903,31800.0
2013-10-15 13:00:00,21.5,21.52,21.48,21.48,30800.0,16.5903,16.6057,16.5748,16.5748,30800.0
2013-10-15 13:30:00,21.47,21.49,21.44,21.46,40000.0,16.5671,16.5826,16.544,16.5594,40000.0
2013-10-15 14:00:00,21.46,21.5,21.42,21.43,37600.0,16.5594,16.5903,16.5285,16.5363,37600.0
2013-10-15 14:30:00,21.42,21.43,21.33,21.38,73600.0,16.5285,16.5363,16.4591,16.4977,73600.0
2013-10-15 15:00:00,21.38,21.43,21.36,21.38,89600.0,16.4977,16.5363,16.4822,16.4977,89600.0
2013-10-15 15:30:00,21.38,21.38,21.31,21.31,224200.0,16.4977,16.4977,16.4437,16.4437,224200.0
2013-10-16 09:30:00,21.51,21.71,21.49,21.66,223200.0,16.598,16.7523,16.5826,16.7137,223200.0
2013-10-16 10:00:00,21.68,21.71,21.61,21.66,43000.0,16.7292,16.7523,16.6752,16.7137,43000.0
2013-10-16 10:30:00,21.66,21.73,21.63,21.73,35600.0,16.7137,16.7677,16.6906,16.7677,35600.0
2013-10-16 11:00:00,21.72,21.76,21.66,21.67,37800.0,16.76,16.7909,16.7137,16.7215,37800.0
2013-10-16 11:30:00,21.67,21.72,21.65,21.71,57200.0,16.7215,16.76,16.706,16.7523,57200.0
2013-10-16 12:00:00,21.7,21.71,21.61,21.62,33600.0,16.7446,16.7523,16.6752,16.6829,33600.0
2013-10-16 12:30:00,21.62,21.64,21.6,21.6,48400.0,16.6829,16.6983,16.6674,16.6674,48400.0
2013-10-16 13:00:00,21.6,21.61,21.54,21.61,77600.0,16.6674,16.6752,16.6211,16.6752,77600.0
2013-10-16 13:30:00,21.61,21.63,21.58,21.59,28600.0,16.6752,16.6906,16.652,16.6597,28600.0
2013-10-16 14:00:00,21.59,21.6,21.54,21.54,66400.0,16.6597,16.6674,16.6211,16.6211,66400.0
2013-10-16 14:30:00,21.54,21.56,21.53,21.54,82000.0,16.6211,16.6366,16.6134,16.6211,82000.0
2013-10-16 15:00:00,21.54,21.6,21.53,21.59,87400.0,16.6211,16.6674,16.6134,16.6597,87400.0
2013-10-16 15:30:00,21.59,21.61,21.57,21.61,233000.0,16.6597,16.6752,16.6443,16.6752,233000.0
2013-10-17 09:30:00,21.52,21.55,21.49,21.5,50200.0,16.6708,16.694,16.6475,16.6553,50200.0
2013-10-17 10:00:00,21.49,21.6,21.48,21.58,53600.0,16.6475,16.7328,16.6398,16.7173,53600.0
2013-10-17 10:30:00,21.58,21.58,21.5,21.52,47000.0,16.7173,16.7173,16.6553,16.6708,47000.0
2013-10-17 11:00:00,21.52,21.59,21.51,21.59,52200.0,16.6708,16.725,16.663,16.725,52200.0
2013-10-17 11:30:00,21.59,21.6,21.57,21.58,38600.0,16.725,16.7328,16.7095,16.7173,38600.0
2013-10-17 12:00:00,21.58,21.63,21.58,21.62,48600.0,16.7173,16.756,16.7173,16.7482,48600.0
2013-10-17 12:30:00,21.62,21.65,21.61,21.64,35200.0,16.7482,16.7715,16.7405,16.7637,35200.0
2013-10-17 13:00:00,21.63,21.64,21.59,21.6,38600.0,16.756,16.7637,16.725,16.7328,38600.0
2013-10-17 13:30:00,21.61,21.62,21.58,21.58,35400.0,16.7405,16.7482,16.7173,16.7173,35400.0
2013-10-17 14:00:00,21.57,21.61,21.56,21.58,51200.0,16.7095,16.7405,16.7018,16.7173,51200.0
2013-10-17 14:30:00,21.58,21.6,21.57,21.6,49800.0,16.7173,16.7328,16.7095,16.7328,49800.0
2013-10-17 15:00:00,21.6,21.64,21.57,21.63,110000.0,16.7328,16.7637,16.7095,16.756,110000.0
2013-10-17 15:30:00,21.63,21.7,21.61,21.69,213000.0,16.756,16.8102,16.7405,16.8025,213000.0
2013-10-18 09:30:00,21.73,21.77,21.6,21.75,163000.0,16.8335,16.8644,16.7328,16.849,163000.0
2013-10-18 10:00:00,21.77,21.77,21.66,21.66,42800.0,16.8644,16.8644,16.7792,16.7792,42800.0
2013-10-18 10:30:00,21.66,21.66,21.59,21.61,60800.0,16.7792,16.7792,16.725,16.7405,60800.0
2013-10-18 11:00:00,21.6,21.66,21.6,21.6,68600.0,16.7328,16.7792,16.7328,16.7328,68600.0
2013-10-18 11:30:00,21.6,21.61,21.54,21.54,36000.0,16.7328,16.7405,16.6863,16.6863,36000.0
2013-10-18 12:00:00,21.54,21.57,21.53,21.53,58200.0,16.6863,16.7095,16.6785,16.6785,58200.0
2013-10-18 12:30:00,21.54,21.58,21.53,21.56,76000.0,16.6863,16.7173,16.6785,16.7018,76000.0
2013-10-18 13:00:00,21.56,21.58,21.54,21.54,64600.0,16.7018,16.7173,16.6863,16.6863,64600.0
2013-10-18 13:30:00,21.54,21.56,21.53,21.56,49200.0,16.6863,16.7018,16.6785,16.7018,49200.0
2013-10-18 14:00:00,21.56,21.56,21.52,21.54,43000.0,16.7018,16.7018,16.6708,16.6863,43000.0
2013-10-18 14:30:00,21.54,21.55,21.5,21.5,96200.0,16.6863,16.694,16.6553,16.6553,96200.0
2013-10-18 15:00:00,21.5,21.52,21.5,21.5,147200.0,16.6553,16.6708,16.6553,16.6553,147200.0
2013-10-18 15:30:00,21.5,21.57,21.49,21.54,396000.0,16.6553,16.7095,16.6475,16.6863,396000.0
2013-10-21 09:30:00,21.36,21.44,21.21,21.33,233800.0,16.5468,16.6088,16.4306,16.5236,233800.0
2013-10-21 10:00:00,21.33,21.4,21.32,21.35,49600.0,16.5236,16.5778,16.5158,16.5391,49600.0
2013-10-21 10:30:00,21.35,21.38,21.32,21.33,52800.0,16.5391,16.5623,16.5158,16.5236,52800.0
2013-10-21 11:00:00,21.33,21.34,21.31,21.34,41600.0,16.5236,16.5313,16.5081,16.5313,41600.0
2013-10-21 11:30:00,21.33,21.36,21.32,21.36,31000.0,16.5236,16.5468,16.5158,16.5468,31000.0
2013-10-21 12:00:00,21.36,21.4,21.36,21.39,19200.0,16.5468,16.5778,16.5468,16.5701,19200.0
2013-10-21 12:30:00,21.39,21.4,21.39,21.4,32400.0,16.5701,16.5778,16.5701,16.5778,32400.0
2013-10-21 13:00:00,21.4,21.4,21.37,21.38,23200.0,16.5778,16.5778,16.5546,16.5623,23200.0
2013-10-21 13:30:00,21.38,21.38,21.35,21.36,34800.0,16.5623,16.5623,16.5391,16.5468,34800.0
2013-10-21 14:00:00,21.36,21.38,21.33,21.35,40600.0,16.5468,16.5623,16.5236,16.5391,40600.0
2013-10-21 14:30:00,21.35,21.36,21.34,21.36,33800.0,16.5391,16.5468,16.5313,16.5468,33800.0
2013-10-21 15:00:00,21.36,21.4,21.36,21.38,70600.0,16.5468,16.5778,16.5468,16.5623,70600.0
2013-10-21 15:30:00,21.38,21.45,21.37,21.44,199600.0,16.5623,16.6166,16.5546,16.6088,199600.0
2013-10-22 09:30:00,21.52,21.59,21.43,21.56,86200.0,16.6708,16.725,16.6011,16.7018,86200.0
2013-10-22 10:00:00,21.56,21.64,21.56,21.6,67000.0,16.7018,16.7637,16.7018,16.7328,67000.0
2013-10-22 10:30:00,21.6,21.65,21.58,21.64,64200.0,16.7328,16.7715,16.7173,16.7637,64200.0
2013-10-22 11:00:00,21.64,21.65,21.59,21.6,33800.0,16.7637,16.7715,16.725,16.7328,33800.0
2013-10-22 11:30:00,21.61,21.67,21.6,21.66,38800.0,16.7405,16.787,16.7328,16.7792,38800.0
2013-10-22 12:00:00,21.66,21.66,21.62,21.64,34200.0,16.7792,16.7792,16.7482,16.7637,34200.0
2013-10-22 12:30:00,21.63,21.66,21.63,21.66,41800.0,16.756,16.7792,16.756,16.7792,41800.0
2013-10-22 13:00:00,21.66,21.7,21.65,21.68,37200.0,16.7792,16.8102,16.7715,16.7947,37200.0
2013-10-22 13:30:00,21.68,21.73,21.67,21.73,43600.0,16.7947,16.8335,16.787,16.8335,43600.0
2013-10-22 14:00:00,21.73,21.76,21.71,21.75,73000.0,16.8335,16.8567,16.818,16.849,73000.0
2013-10-22 14:30:00,21.74,21.78,21.73,21.75,59400.0,16.8412,16.8722,16.8335,16.849,59400.0
2013-10-22 15:00:00,21.75,21.79,21.74,21.75,88600.0,16.849,16.8799,16.8412,16.849,88600.0
2013-10-22 15:30:00,21.75,21.75,21.68,21.74,192400.0,16.849,16.849,16.7947,16.8412,192400.0
2013-10-23 09:30:00,21.56,21.89,21.56,21.89,169600.0,16.7018,16.9574,16.7018,16.9574,169600.0
2013-10-23 10:00:00,21.88,21.97,21.88,21.91,70400.0,16.9497,17.0194,16.9497,16.9729,70400.0
2013-10-23 10:30:00,21.9,21.96,21.88,21.93,70400.0,16.9652,17.0116,16.9497,16.9884,70400.0
2013-10-23 11:00:00,21.92,21.99,21.91,21.97,28600.0,16.9806,17.0349,16.9729,17.0194,28600.0
2013-10-23 11:30:00,21.97,21.97,21.94,21.96,34200.0,17.0194,17.0194,16.9961,17.0116,34200.0
2013-10-23 12:00:00,21.96,21.96,21.91,21.91,22800.0,17.0116,17.0116,16.9729,16.9729,22800.0
2013-10-23 12:30:00,21.91,21.91,21.85,21.88,57000.0,16.9729,16.9729,16.9264,16.9497,57000.0
2013-10-23 13:00:00,21.87,21.89,21.84,21.85,25400.0,16.9419,16.9574,16.9187,16.9264,25400.0
2013-10-23 13:30:00,21.85,21.86,21.8,21.85,25400.0,16.9264,16.9342,16.8877,16.9264,25400.0
2013-10-23 14:00:00,21.84,21.84,21.81,21.83,27400.0,16.9187,16.9187,16.8954,16.9109,27400.0
2013-10-23 14:30:00,21.83,21.87,21.81,21.84,52200.0,16.9109,16.9419,16.8954,16.9187,52200.0
2013-10-23 15:00:00,21.84,21.85,21.79,21.8,58200.0,16.9187,16.9264,16.8799,16.8877,58200.0
2013-10-23 15:30:00,21.8,21.86,21.8,21.86,141000.0,16.8877,16.9342,16.8877,16.9342,141000.0
2013-10-24 09:30:00,21.91,21.95,21.81,21.86,59400.0,16.9729,17.0039,16.8954,16.9342,59400.0
2013-10-24 10:00:00,21.86,21.92,21.85,21.86,62400.0,16.9342,16.9806,16.9264,16.9342,62400.0
2013-10-24 10:30:00,21.86,21.9,21.85,21.89,53800.0,16.9342,16.9652,16.9264,16.9574,53800.0
2013-10-24 11:00:00,21.88,21.91,21.86,21.87,62800.0,16.9497,16.9729,16.9342,16.9419,62800.0
2013-10-24 11:30:00,21.87,21.88,21.84,21.84,52400.0,16.9419,16.9497,16.9187,16.9187,52400.0
2013-10-24 12:00:00,21.84,21.84,21.82,21.83,29200.0,16.9187,16.9187,16.9032,16.9109,29200.0
2013-10-24 12:30:00,21.83,21.83,21.78,21.83,33600.0,16.9109,16.9109,16.8722,16.9109,33600.0
2013-10-24 13:00:00,21.83,21.83,21.8,21.81,27600.0,16.9109,16.9109,16.8877,16.8954,27600.0
2013-10-24 13:30:00,21.81,21.82,21.79,21.79,26800.0,16.8954,16.9032,16.8799,16.8799,26800.0
2013-10-24 14:00:00,21.79,21.81,21.77,21.8,39000.0,16.8799,16.8954,16.8644,16.8877,39000.0
2013-10-24 14:30:00,21.8,21.86,21.8,21.86,44400.0,16.8877,16.9342,16.8877,16.9342,44400.0
2013-10-24 15:00:00,21.86,21.9,21.86,21.88,62200.0,16.9342,16.9652,16.9342,16.9497,62200.0
2013-10-24 15:30:00,21.89,21.9,21.85,21.88,197600.0,16.9574,16.9652,16.9264,16.9497,197600.0
2013-10-25 09:30:00,21.89,21.89,21.75,21.78,73000.0,16.9574,16.9574,16.849,16.8722,73000.0
2013-10-25 10:00:00,21.78,21.83,21.77,21.8,41200.0,16.8722,16.9109,16.8644,16.8877,41200.0
2013-10-25 10:30:00,21.79,21.84,21.77,21.83,114400.0,16.8799,16.9187,16.8644,16.9109,114400.0
2013-10-25 11:00:00,21.82,21.88,21.82,21.86,28600.0,16.9032,16.9497,16.9032,16.9342,28600.0
2013-10-25 11:30:00,21.86,21.9,21.86,21.9,27600.0,16.9342,16.9652,16.9342,16.9652,27600.0
2013-10-25 12:00:00,21.9,21.9,21.86,21.86,32200.0,16.9652,16.9652,16.9342,16.9342,32200.0
2013-10-25 12:30:00,21.86,21.9,21.86,21.9,29800.0,16.9342,16.9652,16.9342,16.9652,29800.0
2013-10-25 13:00:00,21.89,21.9,21.85,21.85,57400.0,16.9574,16.9652,16.9264,16.9264,57400.0
2013-10-25 13:30:00,21.85,21.85,21.79,21.79,39000.0,16.9264,16.9264,16.8799,16.8799,39000.0
2013-10-25 14:00:00,21.79,21.81,21.75,21.8,69000.0,16.8799,16.8954,16.849,16.8877,69000.0
2013-10-25 14:30:00,21.8,21.8,21.74,21.76,100600.0,16.8877,16.8877,16.8412,16.8567,100600.0
2013-10-25 15:00:00,21.77,21.79,21.75,21.78,44200.0,16.8644,16.8799,16.849,16.8722,44200.0
2013-10-25 15:30:00,21.78,21.84,21.77,21.82,479400.0,16.8722,16.9187,16.8644,16.9032,479400.0
2013-10-28 09:30:00,21.81,22.0,21.77,21.9,326800.0,16.8954,17.0426,16.8644,16.9652,326800.0
2013-10-28 10:00:00,21.9,22.0,21.88,21.93,120400.0,16.9652,17.0426,16.9497,16.9884,120400.0
2013-10-28 10:30:00,21.93,21.93,21.85,21.86,72600.0,16.9884,16.9884,16.9264,16.9342,72600.0
2013-10-28 11:00:00,21.86,21.89,21.75,21.8,181200.0,16.9342,16.9574,16.849,16.8877,181200.0
2013-10-28 11:30:00,21.8,21.89,21.8,21.88,164800.0,16.8877,16.9574,16.8877,16.9497,164800.0
2013-10-28 12:00:00,21.88,21.88,21.8,21.81,106200.0,16.9497,16.9497,16.8877,16.8954,106200.0
2013-10-28 12:30:00,21.81,21.82,21.75,21.75,121000.0,16.8954,16.9032,16.849,16.849,121000.0
2013-10-28 13:00:00,21.75,21.8,21.74,21.79,75600.0,16.849,16.8877,16.8412,16.8799,75600.0
2013-10-28 13:30:00,21.78,21.79,21.74,21.75,118600.0,16.8722,16.8799,16.8412,16.849,118600.0
2013-10-28 14:00:00,21.75,21.81,21.74,21.81,149400.0,16.849,16.8954,16.8412,16.8954,149400.0
2013-10-28 14:30:00,21.8,21.82,21.78,21.78,78400.0,16.8877,16.9032,16.8722,16.8722,78400.0
2013-10-28 15:00:00,21.78,21.78,21.7,21.72,210200.0,16.8722,16.8722,16.8102,16.8257,210200.0
2013-10-28 15:30:00,21.72,21.78,21.7,21.77,492600.0,16.8257,16.8722,16.8102,16.8644,492600.0
2013-10-29 09:30:00,21.8,21.9,21.68,21.9,228800.0,16.8877,16.9652,16.7947,16.9652,228800.0
2013-10-29 10:00:00,21.9,21.97,21.86,21.96,74600.0,16.9652,17.0194,16.9342,17.0116,74600.0
2013-10-29 10:30:00,21.96,22.04,21.96,22.0,58800.0,17.0116,17.0736,17.0116,17.0426,58800.0
2013-10-29 11:00:00,22.0,22.05,22.0,22.04,33200.0,17.0426,17.0814,17.0426,17.0736,33200.0
2013-10-29 11:30:00,22.04,22.07,22.03,22.03,98800.0,17.0736,17.0968,17.0659,17.0659,98800.0
2013-10-29 12:00:00,22.04,22.06,22.0,22.04,53000.0,17.0736,17.0891,17.0426,17.0736,53000.0
2013-10-29 12:30:00,22.04,22.04,22.0,22.03,46000.0,17.0736,17.0736,17.0426,17.0659,46000.0
2013-10-29 13:00:00,22.03,22.05,22.03,22.03,44800.0,17.0659,17.0814,17.0659,17.0659,44800.0
2013-10-29 13:30:00,22.03,22.03,21.97,21.97,94400.0,17.0659,17.0659,17.0194,17.0194,94400.0
2013-10-29 14:00:00,21.97,21.98,21.93,21.98,103600.0,17.0194,17.0271,16.9884,17.0271,103600.0
2013-10-29 14:30:00,21.98,22.0,21.98,21.99,48400.0,17.0271,17.0426,17.0271,17.0349,48400.0
2013-10-29 15:00:00,21.99,22.03,21.98,22.01,100400.0,17.0349,17.0659,17.0271,17.0504,100400.0
2013-10-29 15:30:00,22.01,22.06,21.99,22.06,176600.0,17.0504,17.0891,17.0349,17.0891,176600.0
2013-10-30 09:30:00,22.06,22.11,21.95,21.96,53000.0,17.0891,17.1278,17.0039,17.0116,53000.0
2013-10-30 10:00:00,21.97,22.0,21.93,21.97,26000.0,17.0194,17.0426,16.9884,17.0194,26000.0
2013-10-30 10:30:00,21.97,22.01,21.96,22.0,27800.0,17.0194,17.0504,17.0116,17.0426,27800.0
2013-10-30 11:00:00,22.0,22.03,21.98,21.98,47800.0,17.0426,17.0659,17.0271,17.0271,47800.0
2013-10-30 11:30:00,21.98,22.0,21.96,21.97,24200.0,17.0271,17.0426,17.0116,17.0194,24200.0
2013-10-30 12:00:00,21.97,21.98,21.94,21.95,22200.0,17.0194,17.0271,16.9961,17.0039,22200.0
2013-10-30 12:30:00,21.96,21.97,21.92,21.93,29200.0,17.0116,17.0194,16.9806,16.9884,29200.0
2013-10-30 13:00:00,21.93,21.93,21.89,21.89,16000.0,16.9884,16.9884,16.9574,16.9574,16000.0
2013-10-30 13:30:00,21.9,21.91,21.88,21.91,21800.0,16.9652,16.9729,16.9497,16.9729,21800.0
2013-10-30 14:00:00,21.91,21.97,21.82,21.86,66400.0,16.9729,17.0194,16.9032,16.9342,66400.0
2013-10-30 14:30:00,21.86,21.89,21.84,21.87,41000.0,16.9342,16.9574,16.9187,16.9419,41000.0
2013-10-30 15:00:00,21.88,21.89,21.85,21.88,42000.0,16.9497,16.9574,16.9264,16.9497,42000.0
2013-10-30 15:30:00,21.88,21.91,21.84,21.84,104400.0,16.9497,16.9729,16.9187,16.9187,104400.0
2013-10-31 09:30:00,21.81,21.81,21.64,21.68,61800.0,16.8954,16.8954,16.7637,16.7947,61800.0
2013-10-31 10:00:00,21.68,21.69,21.59,21.63,41600.0,16.7947,16.8025,16.725,16.756,41600.0
2013-10-31 10:30:00,21.63,21.68,21.58,21.66,26800.0,16.756,16.7947,16.7173,16.7792,26800.0
2013-10-31 11:00:00,21.66,21.73,21.66,21.72,24600.0,16.7792,16.8335,16.7792,16.8257,24600.0
2013-10-31 11:30:00,21.72,21.73,21.69,21.71,32200.0,16.8257,16.8335,16.8025,16.818,32200.0
2013-10-31 12:00:00,21.7,21.75,21.69,21.72,55800.0,16.8102,16.849,16.8025,16.8257,55800.0
2013-10-31 12:30:00,21.73,21.77,21.73,21.75,32000.0,16.8335,16.8644,16.8335,16.849,32000.0
2013-10-31 13:00:00,21.75,21.79,21.75,21.78,20200.0,16.849,16.8799,16.849,16.8722,20200.0
2013-10-31 13:30:00,21.77,21.78,21.75,21.76,31400.0,16.8644,16.8722,16.849,16.8567,31400.0
2013-10-31 14:00:00,21.76,21.8,21.75,21.76,60800.0,16.8567,16.8877,16.849,16.8567,60800.0
2013-10-31 14:30:00,21.77,21.78,21.74,21.74,41800.0,16.8644,16.8722,16.8412,16.8412,41800.0
2013-10-31 15:00:00,21.74,21.77,21.72,21.73,74600.0,16.8412,16.8644,16.8257,16.8335,74600.0
2013-10-31 15:30:00,21.73,21.79,21.72,21.73,262200.0,16.8335,16.8799,16.8257,16.8335,262200.0
2013-11-01 09:30:00,21.7,21.82,21.7,21.75,50000.0,16.8102,16.9032,16.8102,16.849,50000.0
2013-11-01 10:00:00,21.75,21.77,21.6,21.61,84000.0,16.849,16.8644,16.7328,16.7405,84000.0
2013-11-01 10:30:00,21.61,21.64,21.59,21.64,33000.0,16.7405,16.7637,16.725,16.7637,33000.0
2013-11-01 11:00:00,21.64,21.64,21.59,21.63,47600.0,16.7637,16.7637,16.725,16.756,47600.0
2013-11-01 11:30:00,21.62,21.68,21.62,21.64,38000.0,16.7482,16.7947,16.7482,16.7637,38000.0
2013-11-01 12:00:00,21.64,21.68,21.64,21.68,35000.0,16.7637,16.7947,16.7637,16.7947,35000.0
2013-11-01 12:30:00,21.68,21.68,21.63,21.64,31800.0,16.7947,16.7947,16.756,16.7637,31800.0
2013-11-01 13:00:00,21.64,21.65,21.6,21.65,48200.0,16.7637,16.7715,16.7328,16.7715,48200.0
2013-11-01 13:30:00,21.65,21.67,21.61,21.67,33600.0,16.7715,16.787,16.7405,16.787,33600.0
2013-11-01 14:00:00,21.67,21.68,21.64,21.67,38600.0,16.787,16.7947,16.7637,16.787,38600.0
2013-11-01 14:30:00,21.67,21.68,21.64,21.65,63800.0,16.787,16.7947,16.7637,16.7715,63800.0
2013-11-01 15:00:00,21.65,21.71,21.64,21.68,152400.0,16.7715,16.818,16.7637,16.7947,152400.0
2013-11-01 15:30:00,21.68,21.72,21.66,21.68,196800.0,16.7947,16.8257,16.7792,16.7947,196800.0
2013-11-04 09:30:00,21.79,21.83,21.75,21.8,72000.0,16.8799,16.9109,16.849,16.8877,72000.0
2013-11-04 10:00:00,21.79,21.81,21.72,21.74,42000.0,16.8799,16.8954,16.8257,16.8412,42000.0
2013-11-04 10:30:00,21.74,21.76,21.6,21.6,56000.0,16.8412,16.8567,16.7328,16.7328,56000.0
2013-11-04 11:00:00,21.6,21.67,21.57,21.67,69000.0,16.7328,16.787,16.7095,16.787,69000.0
2013-11-04 11:30:00,21.67,21.75,21.67,21.72,43000.0,16.787,16.849,16.787,16.8257,43000.0
2013-11-04 12:00:00,21.72,21.75,21.71,21.73,34400.0,16.8257,16.849,16.818,16.8335,34400.0
2013-11-04 12:30:00,21.72,21.73,21.68,21.68,55600.0,16.8257,16.8335,16.7947,16.7947,55600.0
2013-11-04 13:00:00,21.68,21.69,21.66,21.68,41600.0,16.7947,16.8025,16.7792,16.7947,41600.0
2013-11-04 13:30:00,21.68,21.7,21.66,21.68,53400.0,16.7947,16.8102,16.7792,16.7947,53400.0
2013-11-04 14:00:00,21.68,21.7,21.67,21.68,67400.0,16.7947,16.8102,16.787,16.7947,67400.0
2013-11-04 14:30:00,21.68,21.69,21.63,21.64,117200.0,16.7947,16.8025,16.756,16.7637,117200.0
2013-11-04 15:00:00,21.64,21.66,21.62,21.64,141800.0,16.7637,16.7792,16.7482,16.7637,141800.0
2013-11-04 15:30:00,21.64,21.64,21.55,21.6,370800.0,16.7637,16.7637,16.694,16.7328,370800.0
2013-11-05 09:30:00,21.57,21.59,21.52,21.58,64200.0,16.7095,16.725,16.6708,16.7173,64200.0
2013-11-05 10:00:00,21.58,21.6,21.54,21.6,66800.0,16.7173,16.7328,16.6863,16.7328,66800.0
2013-11-05 10:30:00,21.6,21.7,21.58,21.68,83400.0,16.7328,16.8102,16.7173,16.7947,83400.0
2013-11-05 11:00:00,21.69,21.73,21.68,21.73,33200.0,16.8025,16.8335,16.7947,16.8335,33200.0
2013-11-05 11:30:00,21.73,21.78,21.73,21.77,28200.0,16.8335,16.8722,16.8335,16.8644,28200.0
2013-11-05 12:00:00,21.78,21.79,21.75,21.75,54800.0,16.8722,16.8799,16.849,16.849,54800.0
2013-11-05 12:30:00,21.75,21.79,21.75,21.77,53200.0,16.849,16.8799,16.849,16.8644,53200.0
2013-11-05 13:00:00,21.77,21.79,21.77,21.79,25400.0,16.8644,16.8799,16.8644,16.8799,25400.0
2013-11-05 13:30:00,21.79,21.79,21.75,21.75,57600.0,16.8799,16.8799,16.849,16.849,57600.0
2013-11-05 14:00:00,21.75,21.79,21.74,21.78,52800.0,16.849,16.8799,16.8412,16.8722,52800.0
2013-11-05 14:30:00,21.78,21.8,21.76,21.79,85800.0,16.8722,16.8877,16.8567,16.8799,85800.0
2013-11-05 15:00:00,21.79,21.79,21.72,21.73,136600.0,16.8799,16.8799,16.8257,16.8335,136600.0
2013-11-05 15:30:00,21.73,21.78,21.69,21.75,340000.0,16.8335,16.8722,16.8025,16.849,340000.0
2013-11-06 09:30:00,21.79,21.91,21.71,21.86,55200.0,16.8799,16.9729,16.818,16.9342,55200.0
2013-11-06 10:00:00,21.88,21.93,21.87,21.91,43000.0,16.9497,16.9884,16.9419,16.9729,43000.0
2013-11-06 10:30:00,21.89,21.93,21.87,21.89,90000.0,16.9574,16.9884,16.9419,16.9574,90000.0
2013-11-06 11:00:00,21.89,21.9,21.86,21.88,41800.0,16.9574,16.9652,16.9342,16.9497,41800.0
2013-11-06 11:30:00,21.89,21.89,21.85,21.87,21600.0,16.9574,16.9574,16.9264,16.9419,21600.0
2013-11-06 12:00:00,21.86,21.93,21.86,21.93,17200.0,16.9342,16.9884,16.9342,16.9884,17200.0
2013-11-06 12:30:00,21.93,21.96,21.92,21.95,27800.0,16.9884,17.0116,16.9806,17.0039,27800.0
2013-11-06 13:00:00,21.94,21.95,21.91,21.93,75200.0,16.9961,17.0039,16.9729,16.9884,75200.0
2013-11-06 13:30:00,21.94,21.95,21.92,21.93,48400.0,16.9961,17.0039,16.9806,16.9884,48400.0
2013-11-06 14:00:00,21.93,21.95,21.86,21.88,36600.0,16.9884,17.0039,16.9342,16.9497,36600.0
2013-11-06 14:30:00,21.89,21.93,21.88,21.92,36400.0,16.9574,16.9884,16.9497,16.9806,36400.0
2013-11-06 15:00:00,21.91,21.93,21.89,21.9,66000.0,16.9729,16.9884,16.9574,16.9652,66000.0
2013-11-06 15:30:00,21.91,21.95,21.88,21.93,156600.0,16.9729,17.0039,16.9497,16.9884,156600.0
2013-11-07 09:30:00,22.0,22.0,21.75,21.84,73800.0,17.0426,17.0426,16.849,16.9187,73800.0
2013-11-07 10:00:00,21.83,21.85,21.77,21.83,33400.0,16.9109,16.9264,16.8644,16.9109,33400.0
2013-11-07 10:30:00,21.83,21.83,21.74,21.75,58200.0,16.9109,16.9109,16.8412,16.849,58200.0
2013-11-07 11:00:00,21.75,21.78,21.68,21.72,57000.0,16.849,16.8722,16.7947,16.8257,57000.0
2013-11-07 11:30:00,21.72,21.79,21.71,21.75,29200.0,16.8257,16.8799,16.818,16.849,29200.0
2013-11-07 12:00:00,21.75,21.79,21.75,21.76,47800.0,16.849,16.8799,16.849,16.8567,47800.0
2013-11-07 12:30:00,21.77,21.77,21.67,21.67,34400.0,16.8644,16.8644,16.787,16.787,34400.0
2013-11-07 13:00:00,21.67,21.68,21.61,21.61,45400.0,16.787,16.7947,16.7405,16.7405,45400.0
2013-11-07 13:30:00,21.61,21.63,21.61,21.61,30600.0,16.7405,16.756,16.7405,16.7405,30600.0
2013-11-07 14:00:00,21.6,21.6,21.53,21.58,41600.0,16.7328,16.7328,16.6785,16.7173,41600.0
2013-11-07 14:30:00,21.58,21.61,21.54,21.61,55200.0,16.7173,16.7405,16.6863,16.7405,55200.0
2013-11-07 15:00:00,21.61,21.62,21.53,21.53,110600.0,16.7405,16.7482,16.6785,16.6785,110600.0
2013-11-07 15:30:00,21.54,21.55,21.46,21.48,331400.0,16.6863,16.694,16.6243,16.6398,331400.0
2013-11-08 09:30:00,21.43,21.5,21.32,21.33,61800.0,16.6011,16.6553,16.5158,16.5236,61800.0
2013-11-08 10:00:00,21.36,21.52,21.34,21.49,120400.0,16.5468,16.6708,16.5313,16.6475,120400.0
2013-11-08 10:30:00,21.49,21.58,21.49,21.57,51200.0,16.6475,16.7173,16.6475,16.7095,51200.0
2013-11-08 11:00:00,21.59,21.6,21.54,21.59,80000.0,16.725,16.7328,16.6863,16.725,80000.0
2013-11-08 11:30:00,21.59,21.61,21.56,21.61,115600.0,16.725,16.7405,16.7018,16.7405,115600.0
2013-11-08 12:00:00,21.61,21.65,21.57,21.59,87600.0,16.7405,16.7715,16.7095,16.725,87600.0
2013-11-08 12:30:00,21.6,21.6,21.55,21.58,49600.0,16.7328,16.7328,16.694,16.7173,49600.0
2013-11-08 13:00:00,21.58,21.6,21.54,21.59,65600.0,16.7173,16.7328,16.6863,16.725,65600.0
2013-11-08 13:30:00,21.59,21.61,21.55,21.56,69600.0,16.725,16.7405,16.694,16.7018,69600.0
2013-11-08 14:00:00,21.56,21.62,21.56,21.61,64200.0,16.7018,16.7482,16.7018,16.7405,64200.0
2013-11-08 14:30:00,21.61,21.62,21.56,21.56,73200.0,16.7405,16.7482,16.7018,16.7018,73200.0
2013-11-08 15:00:00,21.56,21.57,21.52,21.55,129400.0,16.7018,16.7095,16.6708,16.694,129400.0
2013-11-08 15:30:00,21.54,21.61,21.54,21.6,295800.0,16.6863,16.7405,16.6863,16.7328,295800.0
2013-11-11 09:30:00,21.64,21.69,21.6,21.66,83000.0,16.7637,16.8025,16.7328,16.7792,83000.0
2013-11-11 10:00:00,21.67,21.68,21.6,21.6,33600.0,16.787,16.7947,16.7328,16.7328,33600.0
2013-11-11 10:30:00,21.6,21.64,21.6,21.64,27800.0,16.7328,16.7637,16.7328,16.7637,27800.0
2013-11-11 11:00:00,21.63,21.63,21.55,21.56,37200.0,16.756,16.756,16.694,16.7018,37200.0
2013-11-11 11:30:00,21.56,21.56,21.47,21.47,84000.0,16.7018,16.7018,16.632,16.632,84000.0
2013-11-11 12:00:00,21.47,21.48,21.43,21.43,75600.0,16.632,16.6398,16.6011,16.6011,75600.0
2013-11-11 12:30:00,21.45,21.45,21.4,21.42,49200.0,16.6166,16.6166,16.5778,16.5933,49200.0
2013-11-11 13:00:00,21.42,21.46,21.41,21.45,58600.0,16.5933,16.6243,16.5856,16.6166,58600.0
2013-11-11 13:30:00,21.45,21.46,21.43,21.46,42600.0,16.6166,16.6243,16.6011,16.6243,42600.0
2013-11-11 14:00:00,21.45,21.47,21.44,21.45,63800.0,16.6166,16.632,16.6088,16.6166,63800.0
2013-11-11 14:30:00,21.45,21.46,21.42,21.43,84200.0,16.6166,16.6243,16.5933,16.6011,84200.0
2013-11-11 15:00:00,21.43,21.43,21.38,21.39,141200.0,16.6011,16.6011,16.5623,16.5701,141200.0
2013-11-11 15:30:00,21.39,21.46,21.36,21.45,302200.0,16.5701,16.6243,16.5468,16.6166,302200.0
2013-11-12 09:30:00,21.37,21.47,21.27,21.32,93400.0,16.5546,16.632,16.4771,16.5158,93400.0
2013-11-12 10:00:00,21.31,21.34,21.3,21.3,98600.0,16.5081,16.5313,16.5004,16.5004,98600.0
2013-11-12 10:30:00,21.31,21.33,21.25,21.3,126800.0,16.5081,16.5236,16.4616,16.5004,126800.0
2013-11-12 11:00:00,21.31,21.34,21.29,21.3,109600.0,16.5081,16.5313,16.4926,16.5004,109600.0
2013-11-12 11:30:00,21.3,21.31,21.25,21.28,82600.0,16.5004,16.5081,16.4616,16.4849,82600.0
2013-11-12 12:00:00,21.28,21.3,21.26,21.29,25000.0,16.4849,16.5004,16.4694,16.4926,25000.0
2013-11-12 12:30:00,21.29,21.34,21.28,21.33,47000.0,16.4926,16.5313,16.4849,16.5236,47000.0
2013-11-12 13:00:00,21.33,21.36,21.32,21.34,38400.0,16.5236,16.5468,16.5158,16.5313,38400.0
2013-11-12 13:30:00,21.34,21.37,21.3,21.36,43600.0,16.5313,16.5546,16.5004,16.5468,43600.0
2013-11-12 14:00:00,21.36,21.41,21.34,21.34,66800.0,16.5468,16.5856,16.5313,16.5313,66800.0
2013-11-12 14:30:00,21.35,21.4,21.33,21.4,137000.0,16.5391,16.5778,16.5236,16.5778,137000.0
2013-11-12 15:00:00,21.4,21.42,21.38,21.4,95000.0,16.5778,16.5933,16.5623,16.5778,95000.0
2013-11-12 15:30:00,21.4,21.48,21.39,21.47,299000.0,16.5778,16.6398,16.5701,16.632,299000.0
2013-11-13 09:30:00,21.35,21.44,21.35,21.43,94800.0,16.5391,16.6088,16.5391,16.6011,94800.0
2013-11-13 10:00:00,21.43,21.47,21.43,21.45,55000.0,16.6011,16.632,16.6011,16.6166,55000.0
2013-11-13 10:30:00,21.45,21.53,21.45,21.51,52600.0,16.6166,16.6785,16.6166,16.663,52600.0
2013-11-13 11:00:00,21.51,21.53,21.49,21.49,32400.0,16.663,16.6785,16.6475,16.6475,32400.0
2013-11-13 11:30:00,21.5,21.5,21.42,21.42,49200.0,16.6553,16.6553,16.5933,16.5933,49200.0
2013-11-13 12:00:00,21.42,21.47,21.39,21.47,68200.0,16.5933,16.632,16.5701,16.632,68200.0
2013-11-13 12:30:00,21.47,21.5,21.45,21.47,61000.0,16.632,16.6553,16.6166,16.632,61000.0
2013-11-13 13:00:00,21.47,21.54,21.47,21.54,31000.0,16.632,16.6863,16.632,16.6863,31000.0
2013-11-13 13:30:00,21.55,21.6,21.54,21.6,49600.0,16.694,16.7328,16.6863,16.7328,49600.0
2013-11-13 14:00:00,21.6,21.65,21.57,21.64,73000.0,16.7328,16.7715,16.7095,16.7637,73000.0
2013-11-13 14:30:00,21.64,21.65,21.58,21.59,44800.0,16.7637,16.7715,16.7173,16.725,44800.0
2013-11-13 15:00:00,21.6,21.68,21.6,21.68,60000.0,16.7328,16.7947,16.7328,16.7947,60000.0
2013-11-13 15:30:00,21.67,21.72,21.65,21.71,142400.0,16.787,16.8257,16.7715,16.818,142400.0
2013-11-14 09:30:00,21.71,21.74,21.66,21.71,77800.0,16.818,16.8412,16.7792,16.818,77800.0
2013-11-14 10:00:00,21.73,21.78,21.72,21.75,54600.0,16.8335,16.8722,16.8257,16.849,54600.0
2013-11-14 10:30:00,21.75,21.82,21.75,21.78,32600.0,16.849,16.9032,16.849,16.8722,32600.0
2013-11-14 11:00:00,21.79,21.87,21.79,21.82,33800.0,16.8799,16.9419,16.8799,16.9032,33800.0
2013-11-14 11:30:00,21.81,21.83,21.78,21.83,55800.0,16.8954,16.9109,16.8722,16.9109,55800.0
2013-11-14 12:00:00,21.82,21.86,21.81,21.83,51400.0,16.9032,16.9342,16.8954,16.9109,51400.0
2013-11-14 12:30:00,21.84,21.84,21.78,21.79,32200.0,16.9187,16.9187,16.8722,16.8799,32200.0
2013-11-14 13:00:00,21.79,21.83,21.79,21.8,42800.0,16.8799,16.9109,16.8799,16.8877,42800.0
2013-11-14 13:30:00,21.8,21.81,21.76,21.77,46400.0,16.8877,16.8954,16.8567,16.8644,46400.0
2013-11-14 14:00:00,21.78,21.82,21.77,21.8,48800.0,16.8722,16.9032,16.8644,16.8877,48800.0
2013-11-14 14:30:00,21.8,21.81,21.79,21.8,67800.0,16.8877,16.8954,16.8799,16.8877,67800.0
2013-11-14 15:00:00,21.8,21.83,21.78,21.83,54600.0,16.8877,16.9109,16.8722,16.9109,54600.0
2013-11-14 15:30:00,21.84,21.9,21.84,21.88,194400.0,16.9187,16.9652,16.9187,16.9497,194400.0
2013-11-15 09:30:00,21.99,22.0,21.83,21.84,175200.0,17.0349,17.0426,16.9109,16.9187,175200.0
2013-11-15 10:00:00,21.83,21.86,21.72,21.74,36000.0,16.9109,16.9342,16.8257,16.8412,36000.0
2013-11-15 10:30:00,21.73,21.76,21.71,21.75,24600.0,16.8335,16.8567,16.818,16.849,24600.0
2013-11-15 11:00:00,21.75,21.76,21.73,21.74,22000.0,16.849,16.8567,16.8335,16.8412,22000.0
2013-11-15 11:30:00,21.75,21.76,21.7,21.72,27800.0,16.849,16.8567,16.8102,16.8257,27800.0
2013-11-15 12:00:00,21.72,21.75,21.7,21.74,34000.0,16.8257,16.849,16.8102,16.8412,34000.0
2013-11-15 12:30:00,21.74,21.75,21.72,21.74,24400.0,16.8412,16.849,16.8257,16.8412,24400.0
2013-11-15 13:00:00,21.74,21.8,21.74,21.79,25600.0,16.8412,16.8877,16.8412,16.8799,25600.0
2013-11-15 13:30:00,21.79,21.82,21.79,21.81,39200.0,16.8799,16.9032,16.8799,16.8954,39200.0
2013-11-15 14:00:00,21.81,21.85,21.81,21.84,33800.0,16.8954,16.9264,16.8954,16.9187,33800.0
2013-11-15 14:30:00,21.85,21.89,21.83,21.89,51200.0,16.9264,16.9574,16.9109,16.9574,51200.0
2013-11-15 15:00:00,21.89,21.93,21.89,21.93,66200.0,16.9574,16.9884,16.9574,16.9884,66200.0
2013-11-15 15:30:00,21.93,21.96,21.92,21.96,181200.0,16.9884,17.0116,16.9806,17.0116,181200.0
2013-11-18 09:30:00,22.03,22.08,21.88,21.88,61800.0,17.0659,17.1046,16.9497,16.9497,61800.0
2013-11-18 10:00:00,21.9,21.92,21.86,21.9,74600.0,16.9652,16.9806,16.9342,16.9652,74600.0
2013-11-18 10:30:00,21.9,21.91,21.86,21.86,42000.0,16.9652,16.9729,16.9342,16.9342,42000.0
2013-11-18 11:00:00,21.86,21.86,21.8,21.83,182800.0,16.9342,16.9342,16.8877,16.9109,182800.0
2013-11-18 11:30:00,21.83,21.86,21.83,21.85,45000.0,16.9109,16.9342,16.9109,16.9264,45000.0
2013-11-18 12:00:00,21.85,21.89,21.84,21.88,56400.0,16.9264,16.9574,16.9187,16.9497,56400.0
2013-11-18 12:30:00,21.88,21.88,21.83,21.84,47400.0,16.9497,16.9497,16.9109,16.9187,47400.0
2013-11-18 13:00:00,21.85,21.89,21.84,21.89,33400.0,16.9264,16.9574,16.9187,16.9574,33400.0
2013-11-18 13:30:00,21.9,21.9,21.88,21.9,42800.0,16.9652,16.9652,16.9497,16.9652,42800.0
2013-11-18 14:00:00,21.9,21.9,21.87,21.88,82600.0,16.9652,16.9652,16.9419,16.9497,82600.0
2013-11-18 14:30:00,21.87,21.89,21.85,21.88,72200.0,16.9419,16.9574,16.9264,16.9497,72200.0
2013-11-18 15:00:00,21.88,21.88,21.81,21.84,146400.0,16.9497,16.9497,16.8954,16.9187,146400.0
2013-11-18 15:30:00,21.84,21.89,21.81,21.88,275600.0,16.9187,16.9574,16.8954,16.9497,275600.0
2013-11-19 09:30:00,21.8,21.8,21.67,21.74,87200.0,16.8877,16.8877,16.787,16.8412,87200.0
2013-11-19 10:00:00,21.72,21.78,21.72,21.76,92600.0,16.8257,16.8722,16.8257,16.8567,92600.0
2013-11-19 10:30:00,21.75,21.79,21.71,21.73,123800.0,16.849,16.8799,16.818,16.8335,123800.0
2013-11-19 11:00:00,21.73,21.73,21.69,21.7,93800.0,16.8335,16.8335,16.8025,16.8102,93800.0
2013-11-19 11:30:00,21.7,21.74,21.68,21.72,54000.0,16.8102,16.8412,16.7947,16.8257,54000.0
2013-11-19 12:00:00,21.72,21.78,21.72,21.77,68600.0,16.8257,16.8722,16.8257,16.8644,68600.0
2013-11-19 12:30:00,21.77,21.78,21.75,21.75,60800.0,16.8644,16.8722,16.849,16.849,60800.0
2013-11-19 13:00:00,21.75,21.77,21.72,21.73,64000.0,16.849,16.8644,16.8257,16.8335,64000.0
2013-11-19 13:30:00,21.73,21.75,21.72,21.73,56000.0,16.8335,16.849,16.8257,16.8335,56000.0
2013-11-19 14:00:00,21.73,21.77,21.73,21.74,73000.0,16.8335,16.8644,16.8335,16.8412,73000.0
2013-11-19 14:30:00,21.74,21.77,21.74,21.74,98600.0,16.8412,16.8644,16.8412,16.8412,98600.0
2013-11-19 15:00:00,21.74,21.75,21.72,21.73,106800.0,16.8412,16.849,16.8257,16.8335,106800.0
2013-11-19 15:30:00,21.73,21.74,21.7,21.71,246000.0,16.8335,16.8412,16.8102,16.818,246000.0
2013-11-20 09:30:00,21.67,21.71,21.59,21.61,95400.0,16.787,16.818,16.725,16.7405,95400.0
2013-11-20 10:00:00,21.6,21.6,21.55,21.58,109400.0,16.7328,16.7328,16.694,16.7173,109400.0
2013-11-20 10:30:00,21.58,21.59,21.51,21.52,74200.0,16.7173,16.725,16.663,16.6708,74200.0
2013-11-20 11:00:00,21.52,21.52,21.47,21.49,84200.0,16.6708,16.6708,16.632,16.6475,84200.0
2013-11-20 11:30:00,21.49,21.49,21.43,21.46,90000.0,16.6475,16.6475,16.6011,16.6243,90000.0
2013-11-20 12:00:00,21.46,21.48,21.41,21.45,105600.0,16.6243,16.6398,16.5856,16.6166,105600.0
2013-11-20 12:30:00,21.45,21.46,21.42,21.42,41200.0,16.6166,16.6243,16.5933,16.5933,41200.0
2013-11-20 13:00:00,21.42,21.42,21.37,21.38,56200.0,16.5933,16.5933,16.5546,16.5623,56200.0
2013-11-20 13:30:00,21.38,21.41,21.35,21.36,93000.0,16.5623,16.5856,16.5391,16.5468,93000.0
2013-11-20 14:00:00,21.36,21.36,21.22,21.22,177400.0,16.5468,16.5468,16.4384,16.4384,177400.0
2013-11-20 14:30:00,21.22,21.22,21.04,21.07,393600.0,16.4384,16.4384,16.2989,16.3222,393600.0
2013-11-20 15:00:00,21.07,21.08,20.97,21.07,363600.0,16.3222,16.3299,16.2447,16.3222,363600.0
2013-11-20 15:30:00,21.07,21.13,21.04,21.11,529600.0,16.3222,16.3687,16.2989,16.3532,529600.0
2013-11-21 09:30:00,21.22,21.28,21.1,21.18,289800.0,16.4384,16.4849,16.3454,16.4074,289800.0
2013-11-21 10:00:00,21.17,21.24,21.16,21.21,141600.0,16.3996,16.4539,16.3919,16.4306,141600.0
2013-11-21 10:30:00,21.21,21.29,21.2,21.26,128000.0,16.4306,16.4926,16.4229,16.4694,128000.0
2013-11-21 11:00:00,21.27,21.29,21.25,21.27,79400.0,16.4771,16.4926,16.4616,16.4771,79400.0
2013-11-21 11:30:00,21.27,21.28,21.17,21.18,144200.0,16.4771,16.4849,16.3996,16.4074,144200.0
2013-11-21 12:00:00,21.18,21.21,21.18,21.18,94800.0,16.4074,16.4306,16.4074,16.4074,94800.0
2013-11-21 12:30:00,21.18,21.21,21.15,21.18,115400.0,16.4074,16.4306,16.3842,16.4074,115400.0
2013-11-21 13:00:00,21.18,21.24,21.18,21.24,69800.0,16.4074,16.4539,16.4074,16.4539,69800.0
2013-11-21 13:30:00,21.24,21.33,21.23,21.32,85000.0,16.4539,16.5236,16.4461,16.5158,85000.0
2013-11-21 14:00:00,21.32,21.36,21.31,21.36,107400.0,16.5158,16.5468,16.5081,16.5468,107400.0
2013-11-21 14:30:00,21.36,21.41,21.36,21.41,88400.0,16.5468,16.5856,16.5468,16.5856,88400.0
2013-11-21 15:00:00,21.41,21.42,21.36,21.36,91800.0,16.5856,16.5933,16.5468,16.5468,91800.0
2013-11-21 15:30:00,21.36,21.43,21.36,21.41,338400.0,16.5468,16.6011,16.5468,16.5856,338400.0
2013-11-22 09:30:00,21.39,21.43,21.36,21.41,92200.0,16.5701,16.6011,16.5468,16.5856,92200.0
2013-11-22 10:00:00,21.42,21.51,21.4,21.51,111600.0,16.5933,16.663,16.5778,16.663,111600.0
2013-11-22 10:30:00,21.5,21.65,21.5,21.64,116400.0,16.6553,16.7715,16.6553,16.7637,116400.0
2013-11-22 11:00:00,21.64,21.7,21.64,21.67,281000.0,16.7637,16.8102,16.7637,16.787,281000.0
2013-11-22 11:30:00,21.68,21.73,21.67,21.71,194400.0,16.7947,16.8335,16.787,16.818,194400.0
2013-11-22 12:00:00,21.7,21.71,21.57,21.58,123800.0,16.8102,16.818,16.7095,16.7173,123800.0
2013-11-22 12:30:00,21.57,21.57,21.53,21.55,35200.0,16.7095,16.7095,16.6785,16.694,35200.0
2013-11-22 13:00:00,21.55,21.57,21.53,21.56,41800.0,16.694,16.7095,16.6785,16.7018,41800.0
2013-11-22 13:30:00,21.55,21.55,21.49,21.5,68200.0,16.694,16.694,16.6475,16.6553,68200.0
2013-11-22 14:00:00,21.5,21.53,21.49,21.5,100600.0,16.6553,16.6785,16.6475,16.6553,100600.0
2013-11-22 14:30:00,21.5,21.51,21.48,21.5,93600.0,16.6553,16.663,16.6398,16.6553,93600.0
2013-11-22 15:00:00,21.5,21.52,21.48,21.51,114200.0,16.6553,16.6708,16.6398,16.663,114200.0
2013-11-22 15:30:00,21.5,21.51,21.43,21.45,502000.0,16.6553,16.663,16.6011,16.6166,502000.0
2013-11-25 09:30:00,21.51,21.59,21.34,21.37,475200.0,16.663,16.725,16.5313,16.5546,475200.0
2013-11-25 10:00:00,21.37,21.39,21.28,21.31,286200.0,16.5546,16.5701,16.4849,16.5081,286200.0
2013-11-25 10:30:00,21.31,21.33,21.25,21.26,105400.0,16.5081,16.5236,16.4616,16.4694,105400.0
2013-11-25 11:00:00,21.26,21.29,21.22,21.22,95600.0,16.4694,16.4926,16.4384,16.4384,95600.0
2013-11-25 11:30:00,21.22,21.23,21.17,21.19,107600.0,16.4384,16.4461,16.3996,16.4151,107600.0
2013-11-25 12:00:00,21.19,21.27,21.18,21.25,104000.0,16.4151,16.4771,16.4074,16.4616,104000.0
2013-11-25 12:30:00,21.25,21.25,21.21,21.25,159000.0,16.4616,16.4616,16.4306,16.4616,159000.0
2013-11-25 13:00:00,21.25,21.26,21.21,21.26,108200.0,16.4616,16.4694,16.4306,16.4694,108200.0
2013-11-25 13:30:00,21.26,21.35,21.26,21.34,72200.0,16.4694,16.5391,16.4694,16.5313,72200.0
2013-11-25 14:00:00,21.35,21.37,21.33,21.33,157000.0,16.5391,16.5546,16.5236,16.5236,157000.0
2013-11-25 14:30:00,21.33,21.35,21.29,21.3,83800.0,16.5236,16.5391,16.4926,16.5004,83800.0
2013-11-25 15:00:00,21.3,21.3,21.24,21.26,130200.0,16.5004,16.5004,16.4539,16.4694,130200.0
2013-11-25 15:30:00,21.26,21.27,21.19,21.22,391000.0,16.4694,16.4771,16.4151,16.4384,391000.0
2013-11-26 09:30:00,22.01,22.73,22.0,22.7,660200.0,17.0504,17.6081,17.0426,17.5849,660200.0
2013-11-26 10:00:00,22.68,22.77,22.51,22.59,634000.0,17.5694,17.6391,17.4377,17.4997,634000.0
2013-11-26 10:30:00,22.59,22.61,22.24,22.3,422200.0,17.4997,17.5152,17.2285,17.275,422200.0
2013-11-26 11:00:00,22.3,22.43,22.29,22.36,195200.0,17.275,17.3757,17.2673,17.3215,195200.0
2013-11-26 11:30:00,22.36,22.5,22.36,22.43,163600.0,17.3215,17.43,17.3215,17.3757,163600.0
2013-11-26 12:00:00,22.43,22.48,22.36,22.46,105400.0,17.3757,17.4145,17.3215,17.399,105400.0
2013-11-26 12:30:00,22.46,22.48,22.4,22.45,104200.0,17.399,17.4145,17.3525,17.3912,104200.0
2013-11-26 13:00:00,22.45,22.49,22.43,22.47,135000.0,17.3912,17.4222,17.3757,17.4067,135000.0
2013-11-26 13:30:00,22.47,22.49,22.44,22.48,135000.0,17.4067,17.4222,17.3835,17.4145,135000.0
2013-11-26 14:00:00,22.49,22.5,22.47,22.5,153000.0,17.4222,17.43,17.4067,17.43,153000.0
2013-11-26 14:30:00,22.5,22.63,22.5,22.58,258400.0,17.43,17.5307,17.43,17.4919,258400.0
2013-11-26 15:00:00,22.58,22.59,22.5,22.54,236800.0,17.4919,17.4997,17.43,17.4609,236800.0
2013-11-26 15:30:00,22.53,22.59,22.47,22.48,730800.0,17.4532,17.4997,17.4067,17.4145,730800.0
2013-11-27 09:30:00,22.5,22.59,22.39,22.54,252400.0,17.43,17.4997,17.3447,17.4609,252400.0
2013-11-27 10:00:00,22.56,22.59,22.45,22.45,210800.0,17.4764,17.4997,17.3912,17.3912,210800.0
2013-11-27 10:30:00,22.45,22.47,22.42,22.42,203200.0,17.3912,17.4067,17.368,17.368,203200.0
2013-11-27 11:00:00,22.43,22.49,22.42,22.48,169000.0,17.3757,17.4222,17.368,17.4145,169000.0
2013-11-27 11:30:00,22.48,22.56,22.47,22.55,138800.0,17.4145,17.4764,17.4067,17.4687,138800.0
2013-11-27 12:00:00,22.55,22.55,22.44,22.49,103800.0,17.4687,17.4687,17.3835,17.4222,103800.0
2013-11-27 12:30:00,22.49,22.55,22.47,22.47,96800.0,17.4222,17.4687,17.4067,17.4067,96800.0
2013-11-27 13:00:00,22.47,22.52,22.44,22.52,89400.0,17.4067,17.4454,17.3835,17.4454,89400.0
2013-11-27 13:30:00,22.52,22.54,22.5,22.54,95200.0,17.4454,17.4609,17.43,17.4609,95200.0
2013-11-27 14:00:00,22.54,22.54,22.5,22.5,131800.0,17.4609,17.4609,17.43,17.43,131800.0
2013-11-27 14:30:00,22.5,22.53,22.5,22.53,98200.0,17.43,17.4532,17.43,17.4532,98200.0
2013-11-27 15:00:00,22.53,22.53,22.5,22.5,131400.0,17.4532,17.4532,17.43,17.43,131400.0
2013-11-27 15:30:00,22.5,22.52,22.5,22.52,454800.0,17.43,17.4454,17.43,17.4454,454800.0
2013-11-29 09:30:00,22.57,22.61,22.52,22.56,120400.0,17.4842,17.5152,17.4454,17.4764,120400.0
2013-11-29 10:00:00,22.57,22.6,22.5,22.54,69400.0,17.4842,17.5074,17.43,17.4609,69400.0
2013-11-29 10:30:00,22.53,22.55,22.5,22.51,58200.0,17.4532,17.4687,17.43,17.4377,58200.0
2013-11-29 11:00:00,22.52,22.56,22.5,22.55,78800.0,17.4454,17.4764,17.43,17.4687,78800.0
2013-11-29 11:30:00,22.56,22.6,22.56,22.58,111000.0,17.4764,17.5074,17.4764,17.4919,111000.0
2013-11-29 12:00:00,22.58,22.59,22.55,22.55,99600.0,17.4919,17.4997,17.4687,17.4687,99600.0
2013-11-29 12:30:00,22.55,22.58,22.47,22.51,423400.0,17.4687,17.4919,17.4067,17.4377,423400.0
2013-12-02 09:30:00,22.51,22.62,22.51,22.55,142000.0,17.4377,17.5229,17.4377,17.4687,142000.0
2013-12-02 10:00:00,22.55,22.56,22.49,22.51,133200.0,17.4687,17.4764,17.4222,17.4377,133200.0
2013-12-02 10:30:00,22.51,22.56,22.5,22.56,101600.0,17.4377,17.4764,17.43,17.4764,101600.0
2013-12-02 11:00:00,22.56,22.59,22.55,22.59,65400.0,17.4764,17.4997,17.4687,17.4997,65400.0
2013-12-02 11:30:00,22.59,22.68,22.56,22.67,98600.0,17.4997,17.5694,17.4764,17.5616,98600.0
2013-12-02 12:00:00,22.68,22.74,22.66,22.73,77600.0,17.5694,17.6159,17.5539,17.6081,77600.0
2013-12-02 12:30:00,22.73,22.83,22.73,22.82,121200.0,17.6081,17.6856,17.6081,17.6778,121200.0
2013-12-02 13:00:00,22.82,22.9,22.82,22.89,133600.0,17.6778,17.7398,17.6778,17.7321,133600.0
2013-12-02 13:30:00,22.89,22.98,22.88,22.98,92600.0,17.7321,17.8018,17.7243,17.8018,92600.0
2013-12-02 14:00:00,22.97,23.06,22.97,23.06,181600.0,17.794,17.8638,17.794,17.8638,181600.0
2013-12-02 14:30:00,23.06,23.06,22.93,22.95,192600.0,17.8638,17.8638,17.7631,17.7786,192600.0
2013-12-02 15:00:00,22.95,22.96,22.83,22.86,222200.0,17.7786,17.7863,17.6856,17.7088,222200.0
2013-12-02 15:30:00,22.86,22.91,22.81,22.91,571400.0,17.7088,17.7476,17.6701,17.7476,571400.0
2013-12-03 09:30:00,22.91,23.0,22.84,22.98,152200.0,17.7476,17.8173,17.6933,17.8018,152200.0
2013-12-03 10:00:00,22.98,23.0,22.93,22.95,136000.0,17.8018,17.8173,17.7631,17.7786,136000.0
2013-12-03 10:30:00,22.93,22.97,22.93,22.93,82000.0,17.7631,17.794,17.7631,17.7631,82000.0
2013-12-03 11:00:00,22.93,22.93,22.83,22.84,70400.0,17.7631,17.7631,17.6856,17.6933,70400.0
2013-12-03 11:30:00,22.84,22.86,22.81,22.86,90000.0,17.6933,17.7088,17.6701,17.7088,90000.0
2013-12-03 12:00:00,22.86,22.9,22.85,22.88,56400.0,17.7088,17.7398,17.7011,17.7243,56400.0
2013-12-03 12:30:00,22.89,22.92,22.86,22.87,55200.0,17.7321,17.7553,17.7088,17.7166,55200.0
2013-12-03 13:00:00,22.87,22.89,22.82,22.84,54800.0,17.7166,17.7321,17.6778,17.6933,54800.0
2013-12-03 13:30:00,22.84,22.91,22.83,22.89,58000.0,17.6933,17.7476,17.6856,17.7321,58000.0
2013-12-03 14:00:00,22.89,22.91,22.86,22.88,80800.0,17.7321,17.7476,17.7088,17.7243,80800.0
2013-12-03 14:30:00,22.87,22.97,22.86,22.97,96400.0,17.7166,17.794,17.7088,17.794,96400.0
2013-12-03 15:00:00,22.97,23.0,22.96,23.0,174400.0,17.794,17.8173,17.7863,17.8173,174400.0
2013-12-03 15:30:00,22.99,23.04,22.97,23.0,417000.0,17.8095,17.8483,17.794,17.8173,417000.0
2013-12-04 09:30:00,22.86,22.97,22.85,22.96,113800.0,17.7088,17.794,17.7011,17.7863,113800.0
2013-12-04 10:00:00,22.97,23.07,22.96,23.07,82200.0,17.794,17.8715,17.7863,17.8715,82200.0
2013-12-04 10:30:00,23.07,23.08,23.02,23.03,89400.0,17.8715,17.8793,17.8328,17.8405,89400.0
2013-12-04 11:00:00,23.04,23.04,22.97,22.97,97000.0,17.8483,17.8483,17.794,17.794,97000.0
2013-12-04 11:30:00,22.98,23.04,22.98,23.04,50200.0,17.8018,17.8483,17.8018,17.8483,50200.0
2013-12-04 12:00:00,23.03,23.04,22.89,22.89,62800.0,17.8405,17.8483,17.7321,17.7321,62800.0
2013-12-04 12:30:00,22.89,22.93,22.89,22.9,88200.0,17.7321,17.7631,17.7321,17.7398,88200.0
2013-12-04 13:00:00,22.9,22.93,22.78,22.78,68400.0,17.7398,17.7631,17.6469,17.6469,68400.0
2013-12-04 13:30:00,22.78,22.86,22.73,22.86,70400.0,17.6469,17.7088,17.6081,17.7088,70400.0
2013-12-04 14:00:00,22.86,22.97,22.86,22.96,86000.0,17.7088,17.794,17.7088,17.7863,86000.0
2013-12-04 14:30:00,22.96,23.04,22.96,23.01,78600.0,17.7863,17.8483,17.7863,17.825,78600.0
2013-12-04 15:00:00,23.01,23.02,22.98,23.0,102400.0,17.825,17.8328,17.8018,17.8173,102400.0
2013-12-04 15:30:00,23.0,23.02,22.95,22.95,297600.0,17.8173,17.8328,17.7786,17.7786,297600.0
2013-12-05 09:30:00,22.91,22.91,22.75,22.78,51200.0,17.7476,17.7476,17.6236,17.6469,51200.0
2013-12-05 10:00:00,22.77,22.83,22.75,22.78,65200.0,17.6391,17.6856,17.6236,17.6469,65200.0
2013-12-05 10:30:00,22.78,22.79,22.69,22.69,68400.0,17.6469,17.6546,17.5771,17.5771,68400.0
2013-12-05 11:00:00,22.69,22.71,22.64,22.64,88400.0,17.5771,17.5926,17.5384,17.5384,88400.0
2013-12-05 11:30:00,22.64,22.68,22.62,22.68,71200.0,17.5384,17.5694,17.5229,17.5694,71200.0
2013-12-05 12:00:00,22.68,22.74,22.68,22.74,62400.0,17.5694,17.6159,17.5694,17.6159,62400.0
2013-12-05 12:30:00,22.73,22.81,22.72,22.81,48400.0,17.6081,17.6701,17.6004,17.6701,48400.0
2013-12-05 13:00:00,22.81,22.82,22.68,22.71,100000.0,17.6701,17.6778,17.5694,17.5926,100000.0
2013-12-05 13:30:00,22.71,22.74,22.7,22.73,44000.0,17.5926,17.6159,17.5849,17.6081,44000.0
2013-12-05 14:00:00,22.74,22.77,22.67,22.68,72000.0,17.6159,17.6391,17.5616,17.5694,72000.0
2013-12-05 14:30:00,22.68,22.72,22.65,22.66,68200.0,17.5694,17.6004,17.5462,17.5539,68200.0
2013-12-05 15:00:00,22.66,22.66,22.59,22.61,181200.0,17.5539,17.5539,17.4997,17.5152,181200.0
2013-12-05 15:30:00,22.61,22.65,22.5,22.55,627800.0,17.5152,17.5462,17.43,17.4687,627800.0
2013-12-06 09:30:00,22.79,22.89,22.79,22.81,57400.0,17.6546,17.7321,17.6546,17.6701,57400.0
2013-12-06 10:00:00,22.81,22.9,22.8,22.89,68000.0,17.6701,17.7398,17.6624,17.7321,68000.0
2013-12-06 10:30:00,22.89,22.9,22.76,22.79,156600.0,17.7321,17.7398,17.6314,17.6546,156600.0
2013-12-06 11:00:00,22.78,22.84,22.75,22.75,75000.0,17.6469,17.6933,17.6236,17.6236,75000.0
2013-12-06 11:30:00,22.75,22.78,22.75,22.75,55800.0,17.6236,17.6469,17.6236,17.6236,55800.0
2013-12-06 12:00:00,22.76,22.77,22.72,22.73,56800.0,17.6314,17.6391,17.6004,17.6081,56800.0
2013-12-06 12:30:00,22.73,22.79,22.73,22.78,66800.0,17.6081,17.6546,17.6081,17.6469,66800.0
2013-12-06 13:00:00,22.78,22.82,22.78,22.81,72200.0,17.6469,17.6778,17.6469,17.6701,72200.0
2013-12-06 13:30:00,22.81,22.86,22.79,22.84,75000.0,17.6701,17.7088,17.6546,17.6933,75000.0
2013-12-06 14:00:00,22.84,22.96,22.84,22.95,55000.0,17.6933,17.7863,17.6933,17.7786,55000.0
2013-12-06 14:30:00,22.95,22.97,22.93,22.93,86600.0,17.7786,17.794,17.7631,17.7631,86600.0
2013-12-06 15:00:00,22.92,22.93,22.86,22.88,155000.0,17.7553,17.7631,17.7088,17.7243,155000.0
2013-12-06 15:30:00,22.88,22.92,22.84,22.91,359800.0,17.7243,17.7553,17.6933,17.7476,359800.0
2013-12-09 09:30:00,22.98,23.08,22.93,23.07,72200.0,17.8018,17.8793,17.7631,17.8715,72200.0
2013-12-09 10:00:00,23.08,23.1,23.04,23.05,54200.0,17.8793,17.8948,17.8483,17.856,54200.0
2013-12-09 10:30:00,23.06,23.06,22.96,22.99,53600.0,17.8638,17.8638,17.7863,17.8095,53600.0
2013-12-09 11:00:00,22.99,23.04,22.98,22.99,52400.0,17.8095,17.8483,17.8018,17.8095,52400.0
2013-12-09 11:30:00,22.99,23.06,22.96,23.05,60600.0,17.8095,17.8638,17.7863,17.856,60600.0
2013-12-09 12:00:00,23.05,23.05,22.94,22.94,221400.0,17.856,17.856,17.7708,17.7708,221400.0
2013-12-09 12:30:00,22.94,22.99,22.94,22.97,38000.0,17.7708,17.8095,17.7708,17.794,38000.0
2013-12-09 13:00:00,22.97,23.02,22.95,22.99,59200.0,17.794,17.8328,17.7786,17.8095,59200.0
2013-12-09 13:30:00,22.99,23.0,22.96,22.97,48200.0,17.8095,17.8173,17.7863,17.794,48200.0
2013-12-09 14:00:00,22.97,22.97,22.92,22.96,65600.0,17.794,17.794,17.7553,17.7863,65600.0
2013-12-09 14:30:00,22.96,22.99,22.96,22.96,73200.0,17.7863,17.8095,17.7863,17.7863,73200.0
2013-12-09 15:00:00,22.96,22.99,22.94,22.95,83600.0,17.7863,17.8095,17.7708,17.7786,83600.0
2013-12-09 15:30:00,22.95,23.0,22.93,23.0,280000.0,17.7786,17.8173,17.7631,17.8173,280000.0
2013-12-10 09:30:00,22.95,22.96,22.75,22.78,111400.0,17.7786,17.7863,17.6236,17.6469,111400.0
2013-12-10 10:00:00,22.79,22.8,22.68,22.74,104000.0,17.6546,17.6624,17.5694,17.6159,104000.0
2013-12-10 10:30:00,22.73,22.74,22.68,22.69,58400.0,17.6081,17.6159,17.5694,17.5771,58400.0
2013-12-10 11:00:00,22.69,22.7,22.61,22.62,75400.0,17.5771,17.5849,17.5152,17.5229,75400.0
2013-12-10 11:30:00,22.61,22.61,22.54,22.56,110600.0,17.5152,17.5152,17.4609,17.4764,110600.0
2013-12-10 12:00:00,22.57,22.61,22.55,22.58,91800.0,17.4842,17.5152,17.4687,17.4919,91800.0
2013-12-10 12:30:00,22.57,22.59,22.54,22.58,59800.0,17.4842,17.4997,17.4609,17.4919,59800.0
2013-12-10 13:00:00,22.59,22.6,22.57,22.57,56000.0,17.4997,17.5074,17.4842,17.4842,56000.0
2013-12-10 13:30:00,22.57,22.6,22.56,22.58,69000.0,17.4842,17.5074,17.4764,17.4919,69000.0
2013-12-10 14:00:00,22.58,22.6,22.56,22.59,72000.0,17.4919,17.5074,17.4764,17.4997,72000.0
2013-12-10 14:30:00,22.6,22.64,22.58,22.63,85600.0,17.5074,17.5384,17.4919,17.5307,85600.0
2013-12-10 15:00:00,22.63,22.67,22.63,22.65,97200.0,17.5307,17.5616,17.5307,17.5462,97200.0
2013-12-10 15:30:00,22.65,22.67,22.6,22.61,292600.0,17.5462,17.5616,17.5074,17.5152,292600.0
2013-12-11 09:30:00,22.67,22.71,22.53,22.61,260800.0,17.5616,17.5926,17.4532,17.5152,260800.0
2013-12-11 10:00:00,22.63,22.65,22.49,22.5,305600.0,17.5307,17.5462,17.4222,17.43,305600.0
2013-12-11 10:30:00,22.5,22.54,22.48,22.53,62200.0,17.43,17.4609,17.4145,17.4532,62200.0
2013-12-11 11:00:00,22.52,22.55,22.5,22.55,78000.0,17.4454,17.4687,17.43,17.4687,78000.0
2013-12-11 11:30:00,22.55,22.63,22.5,22.63,119000.0,17.4687,17.5307,17.43,17.5307,119000.0
2013-12-11 12:00:00,22.63,22.68,22.61,22.61,83000.0,17.5307,17.5694,17.5152,17.5152,83000.0
2013-12-11 12:30:00,22.61,22.63,22.61,22.61,56400.0,17.5152,17.5307,17.5152,17.5152,56400.0
2013-12-11 13:00:00,22.61,22.62,22.59,22.59,43400.0,17.5152,17.5229,17.4997,17.4997,43400.0
2013-12-11 13:30:00,22.59,22.66,22.59,22.66,84800.0,17.4997,17.5539,17.4997,17.5539,84800.0
2013-12-11 14:00:00,22.66,22.66,22.62,22.62,121200.0,17.5539,17.5539,17.5229,17.5229,121200.0
2013-12-11 14:30:00,22.63,22.65,22.61,22.61,89800.0,17.5307,17.5462,17.5152,17.5152,89800.0
2013-12-11 15:00:00,22.61,22.62,22.54,22.54,137400.0,17.5152,17.5229,17.4609,17.4609,137400.0
2013-12-11 15:30:00,22.54,22.55,22.46,22.49,377800.0,17.4609,17.4687,17.399,17.4222,377800.0
2013-12-12 09:30:00,22.5,22.57,22.4,22.53,90000.0,17.43,17.4842,17.3525,17.4532,90000.0
2013-12-12 10:00:00,22.51,22.53,22.39,22.4,36000.0,17.4377,17.4532,17.3447,17.3525,36000.0
2013-12-12 10:30:00,22.4,22.4,22.33,22.36,55000.0,17.3525,17.3525,17.2983,17.3215,55000.0
2013-12-12 11:00:00,22.36,22.41,22.33,22.36,46800.0,17.3215,17.3602,17.2983,17.3215,46800.0
2013-12-12 11:30:00,22.36,22.38,22.31,22.32,41400.0,17.3215,17.337,17.2828,17.2905,41400.0
2013-12-12 12:00:00,22.31,22.33,22.22,22.26,49200.0,17.2828,17.2983,17.213,17.244,49200.0
2013-12-12 12:30:00,22.25,22.29,22.25,22.28,43400.0,17.2363,17.2673,17.2363,17.2595,43400.0
2013-12-12 13:00:00,22.28,22.31,22.28,22.29,41600.0,17.2595,17.2828,17.2595,17.2673,41600.0
2013-12-12 13:30:00,22.3,22.32,22.29,22.31,54400.0,17.275,17.2905,17.2673,17.2828,54400.0
2013-12-12 14:00:00,22.32,22.39,22.32,22.37,38800.0,17.2905,17.3447,17.2905,17.3292,38800.0
2013-12-12 14:30:00,22.37,22.41,22.34,22.38,51400.0,17.3292,17.3602,17.306,17.337,51400.0
2013-12-12 15:00:00,22.38,22.38,22.32,22.35,104000.0,17.337,17.337,17.2905,17.3138,104000.0
2013-12-12 15:30:00,22.35,22.35,22.29,22.3,278000.0,17.3138,17.3138,17.2673,17.275,278000.0
2013-12-13 09:30:00,22.33,22.36,22.17,22.17,74200.0,17.2983,17.3215,17.1743,17.1743,74200.0
2013-12-13 10:00:00,22.17,22.19,22.1,22.16,63000.0,17.1743,17.1898,17.1201,17.1666,63000.0
2013-12-13 10:30:00,22.15,22.16,22.12,22.14,49200.0,17.1588,17.1666,17.1356,17.1511,49200.0
2013-12-13 11:00:00,22.14,22.21,22.1,22.16,49400.0,17.1511,17.2053,17.1201,17.1666,49400.0
2013-12-13 11:30:00,22.16,22.18,22.13,22.18,38400.0,17.1666,17.1821,17.1433,17.1821,38400.0
2013-12-13 12:00:00,22.17,22.18,22.13,22.16,43400.0,17.1743,17.1821,17.1433,17.1666,43400.0
2013-12-13 12:30:00,22.17,22.17,22.13,22.13,33800.0,17.1743,17.1743,17.1433,17.1433,33800.0
2013-12-13 13:00:00,22.13,22.15,22.1,22.15,46600.0,17.1433,17.1588,17.1201,17.1588,46600.0
2013-12-13 13:30:00,22.15,22.18,22.13,22.14,56600.0,17.1588,17.1821,17.1433,17.1511,56600.0
2013-12-13 14:00:00,22.13,22.13,22.04,22.06,50400.0,17.1433,17.1433,17.0736,17.0891,50400.0
2013-12-13 14:30:00,22.08,22.1,22.08,22.08,49600.0,17.1046,17.1201,17.1046,17.1046,49600.0
2013-12-13 15:00:00,22.09,22.13,22.09,22.12,64800.0,17.1123,17.1433,17.1123,17.1356,64800.0
2013-12-13 15:30:00,22.12,22.12,22.07,22.09,302000.0,17.1356,17.1356,17.0968,17.1123,302000.0
2013-12-16 09:30:00,22.16,22.29,22.16,22.21,171400.0,17.1666,17.2673,17.1666,17.2053,171400.0
2013-12-16 10:00:00,22.21,22.24,22.16,22.17,83400.0,17.2053,17.2285,17.1666,17.1743,83400.0
2013-12-16 10:30:00,22.17,22.17,22.08,22.13,51400.0,17.1743,17.1743,17.1046,17.1433,51400.0
2013-12-16 11:00:00,22.13,22.17,22.09,22.14,50400.0,17.1433,17.1743,17.1123,17.1511,50400.0
2013-12-16 11:30:00,22.15,22.15,22.12,22.15,63400.0,17.1588,17.1588,17.1356,17.1588,63400.0
2013-12-16 12:00:00,22.15,22.15,22.11,22.12,43200.0,17.1588,17.1588,17.1278,17.1356,43200.0
2013-12-16 12:30:00,22.13,22.16,22.11,22.14,50800.0,17.1433,17.1666,17.1278,17.1511,50800.0
2013-12-16 13:00:00,22.14,22.15,22.11,22.14,53400.0,17.1511,17.1588,17.1278,17.1511,53400.0
2013-12-16 13:30:00,22.14,22.2,22.13,22.18,55000.0,17.1511,17.1976,17.1433,17.1821,55000.0
2013-12-16 14:00:00,22.19,22.21,22.18,22.19,84200.0,17.1898,17.2053,17.1821,17.1898,84200.0
2013-12-16 14:30:00,22.2,22.21,22.19,22.2,97000.0,17.1976,17.2053,17.1898,17.1976,97000.0
2013-12-16 15:00:00,22.2,22.2,22.17,22.19,78000.0,17.1976,17.1976,17.1743,17.1898,78000.0
2013-12-16 15:30:00,22.18,22.19,22.14,22.14,259800.0,17.1821,17.1898,17.1511,17.1511,259800.0
2013-12-17 09:30:00,22.18,22.21,22.04,22.11,76600.0,17.1821,17.2053,17.0736,17.1278,76600.0
2013-12-17 10:00:00,22.1,22.11,22.04,22.07,49600.0,17.1201,17.1278,17.0736,17.0968,49600.0
2013-12-17 10:30:00,22.06,22.11,22.03,22.06,54600.0,17.0891,17.1278,17.0659,17.0891,54600.0
2013-12-17 11:00:00,22.05,22.07,22.03,22.03,79400.0,17.0814,17.0968,17.0659,17.0659,79400.0
2013-12-17 11:30:00,22.05,22.05,22.02,22.03,32000.0,17.0814,17.0814,17.0581,17.0659,32000.0
2013-12-17 12:00:00,22.04,22.08,22.03,22.06,53200.0,17.0736,17.1046,17.0659,17.0891,53200.0
2013-12-17 12:30:00,22.06,22.16,22.05,22.14,49800.0,17.0891,17.1666,17.0814,17.1511,49800.0
2013-12-17 13:00:00,22.13,22.13,22.07,22.08,69200.0,17.1433,17.1433,17.0968,17.1046,69200.0
2013-12-17 13:30:00,22.08,22.08,22.06,22.08,43000.0,17.1046,17.1046,17.0891,17.1046,43000.0
2013-12-17 14:00:00,22.08,22.16,22.08,22.15,72000.0,17.1046,17.1666,17.1046,17.1588,72000.0
2013-12-17 14:30:00,22.15,22.16,22.13,22.13,45000.0,17.1588,17.1666,17.1433,17.1433,45000.0
2013-12-17 15:00:00,22.13,22.16,22.11,22.13,150200.0,17.1433,17.1666,17.1278,17.1433,150200.0
2013-12-17 15:30:00,22.13,22.15,22.07,22.09,312800.0,17.1433,17.1588,17.0968,17.1123,312800.0
2013-12-18 09:30:00,22.1,22.13,22.02,22.09,52600.0,17.1201,17.1433,17.0581,17.1123,52600.0
2013-12-18 10:00:00,22.09,22.15,22.09,22.13,29800.0,17.1123,17.1588,17.1123,17.1433,29800.0
2013-12-18 10:30:00,22.13,22.14,22.06,22.09,57400.0,17.1433,17.1511,17.0891,17.1123,57400.0
2013-12-18 11:00:00,22.09,22.09,22.06,22.06,74600.0,17.1123,17.1123,17.0891,17.0891,74600.0
2013-12-18 11:30:00,22.06,22.06,22.0,22.01,88200.0,17.0891,17.0891,17.0426,17.0504,88200.0
2013-12-18 12:00:00,22.01,22.04,22.0,22.03,59200.0,17.0504,17.0736,17.0426,17.0659,59200.0
2013-12-18 12:30:00,22.04,22.09,22.02,22.02,63800.0,17.0736,17.1123,17.0581,17.0581,63800.0
2013-12-18 13:00:00,22.02,22.02,21.93,21.98,69400.0,17.0581,17.0581,16.9884,17.0271,69400.0
2013-12-18 13:30:00,21.99,22.14,21.96,22.06,68000.0,17.0349,17.1511,17.0116,17.0891,68000.0
2013-12-18 14:00:00,22.06,22.32,21.87,22.27,186200.0,17.0891,17.2905,16.9419,17.2518,186200.0
2013-12-18 14:30:00,22.27,22.39,22.25,22.33,121400.0,17.2518,17.3447,17.2363,17.2983,121400.0
2013-12-18 15:00:00,22.33,22.4,22.29,22.35,185400.0,17.2983,17.3525,17.2673,17.3138,185400.0
2013-12-18 15:30:00,22.36,22.45,22.35,22.43,503200.0,17.3215,17.3912,17.3138,17.3757,503200.0
2013-12-19 09:30:00,22.43,22.5,22.3,22.33,70400.0,17.3757,17.43,17.275,17.2983,70400.0
2013-12-19 10:00:00,22.33,22.36,22.27,22.28,48200.0,17.2983,17.3215,17.2518,17.2595,48200.0
2013-12-19 10:30:00,22.29,22.38,22.27,22.36,64600.0,17.2673,17.337,17.2518,17.3215,64600.0
2013-12-19 11:00:00,22.35,22.36,22.29,22.33,64400.0,17.3138,17.3215,17.2673,17.2983,64400.0
2013-12-19 11:30:00,22.33,22.45,22.33,22.43,55200.0,17.2983,17.3912,17.2983,17.3757,55200.0
2013-12-19 12:00:00,22.43,22.44,22.4,22.41,56400.0,17.3757,17.3835,17.3525,17.3602,56400.0
2013-12-19 12:30:00,22.41,22.42,22.37,22.37,48200.0,17.3602,17.368,17.3292,17.3292,48200.0
2013-12-19 13:00:00,22.36,22.43,22.36,22.42,65400.0,17.3215,17.3757,17.3215,17.368,65400.0
2013-12-19 13:30:00,22.41,22.42,22.36,22.39,103000.0,17.3602,17.368,17.3215,17.3447,103000.0
2013-12-19 14:00:00,22.39,22.42,22.35,22.39,88200.0,17.3447,17.368,17.3138,17.3447,88200.0
2013-12-19 14:30:00,22.39,22.45,22.38,22.45,90800.0,17.3447,17.3912,17.337,17.3912,90800.0
2013-12-19 15:00:00,22.44,22.49,22.44,22.47,111600.0,17.3835,17.4222,17.3835,17.4067,111600.0
2013-12-19 15:30:00,22.46,22.51,22.45,22.49,482000.0,17.399,17.4377,17.3912,17.4222,482000.0
2013-12-20 09:30:00,22.48,22.57,22.48,22.53,305400.0,17.4145,17.4842,17.4145,17.4532,305400.0
2013-12-20 10:00:00,22.52,22.52,22.43,22.45,55800.0,17.4454,17.4454,17.3757,17.3912,55800.0
2013-12-20 10:30:00,22.44,22.51,22.43,22.47,43000.0,17.3835,17.4377,17.3757,17.4067,43000.0
2013-12-20 11:00:00,22.48,22.54,22.46,22.53,46800.0,17.4145,17.4609,17.399,17.4532,46800.0
2013-12-20 11:30:00,22.52,22.57,22.52,22.57,73200.0,17.4454,17.4842,17.4454,17.4842,73200.0
2013-12-20 12:00:00,22.57,22.58,22.54,22.55,65600.0,17.4842,17.4919,17.4609,17.4687,65600.0
2013-12-20 12:30:00,22.55,22.55,22.52,22.54,44400.0,17.4687,17.4687,17.4454,17.4609,44400.0
2013-12-20 13:00:00,22.53,22.53,22.5,22.53,34800.0,17.4532,17.4532,17.43,17.4532,34800.0
2013-12-20 13:30:00,22.52,22.55,22.5,22.55,58000.0,17.4454,17.4687,17.43,17.4687,58000.0
2013-12-20 14:00:00,22.54,22.55,22.52,22.53,53000.0,17.4609,17.4687,17.4454,17.4532,53000.0
2013-12-20 14:30:00,22.53,22.54,22.5,22.5,59400.0,17.4532,17.4609,17.43,17.43,59400.0
2013-12-20 15:00:00,22.5,22.51,22.46,22.46,149800.0,17.43,17.4377,17.399,17.399,149800.0
2013-12-20 15:30:00,22.47,22.48,22.35,22.37,765200.0,17.4067,17.4145,17.3138,17.3292,765200.0
2013-12-23 09:30:00,22.5,22.58,22.4,22.42,74800.0,17.43,17.4919,17.3525,17.368,74800.0
2013-12-23 10:00:00,22.44,22.44,22.35,22.39,73800.0,17.3835,17.3835,17.3138,17.3447,73800.0
2013-12-23 10:30:00,22.39,22.39,22.33,22.34,57200.0,17.3447,17.3447,17.2983,17.306,57200.0
2013-12-23 11:00:00,22.33,22.38,22.29,22.32,45000.0,17.2983,17.337,17.2673,17.2905,45000.0
2013-12-23 11:30:00,22.33,22.38,22.33,22.36,27200.0,17.2983,17.337,17.2983,17.3215,27200.0
2013-12-23 12:00:00,22.37,22.37,22.32,22.36,33400.0,17.3292,17.3292,17.2905,17.3215,33400.0
2013-12-23 12:30:00,22.37,22.37,22.35,22.35,31000.0,17.3292,17.3292,17.3138,17.3138,31000.0
2013-12-23 13:00:00,22.35,22.35,22.32,22.35,42800.0,17.3138,17.3138,17.2905,17.3138,42800.0
2013-12-23 13:30:00,22.35,22.36,22.3,22.35,37400.0,17.3138,17.3215,17.275,17.3138,37400.0
2013-12-23 14:00:00,22.34,22.39,22.34,22.38,41600.0,17.306,17.3447,17.306,17.337,41600.0
2013-12-23 14:30:00,22.38,22.38,22.34,22.35,61600.0,17.337,17.337,17.306,17.3138,61600.0
2013-12-23 15:00:00,22.35,22.36,22.31,22.36,77000.0,17.3138,17.3215,17.2828,17.3215,77000.0
2013-12-23 15:30:00,22.36,22.4,22.34,22.4,207600.0,17.3215,17.3525,17.306,17.3525,207600.0
2013-12-24 09:30:00,22.38,22.43,22.33,22.37,51600.0,17.337,17.3757,17.2983,17.3292,51600.0
2013-12-24 10:00:00,22.39,22.48,22.39,22.46,39000.0,17.3447,17.4145,17.3447,17.399,39000.0
2013-12-24 10:30:00,22.47,22.49,22.42,22.43,35600.0,17.4067,17.4222,17.368,17.3757,35600.0
2013-12-24 11:00:00,22.43,22.46,22.41,22.43,27000.0,17.3757,17.399,17.3602,17.3757,27000.0
2013-12-24 11:30:00,22.43,22.46,22.37,22.43,43400.0,17.3757,17.399,17.3292,17.3757,43400.0
2013-12-24 12:00:00,22.43,22.46,22.42,22.44,41600.0,17.3757,17.399,17.368,17.3835,41600.0
2013-12-24 12:30:00,22.43,22.48,22.4,22.43,139400.0,17.3757,17.4145,17.3525,17.3757,139400.0
2013-12-26 09:30:00,22.44,22.47,22.37,22.38,46600.0,17.3835,17.4067,17.3292,17.337,46600.0
2013-12-26 10:00:00,22.38,22.42,22.36,22.39,59600.0,17.337,17.368,17.3215,17.3447,59600.0
2013-12-26 10:30:00,22.39,22.4,22.33,22.35,61600.0,17.3447,17.3525,17.2983,17.3138,61600.0
2013-12-26 11:00:00,22.35,22.35,22.31,22.35,70600.0,17.3138,17.3138,17.2828,17.3138,70600.0
2013-12-26 11:30:00,22.35,22.37,22.32,22.33,52600.0,17.3138,17.3292,17.2905,17.2983,52600.0
2013-12-26 12:00:00,22.33,22.35,22.32,22.34,31600.0,17.2983,17.3138,17.2905,17.306,31600.0
2013-12-26 12:30:00,22.34,22.39,22.34,22.38,36200.0,17.306,17.3447,17.306,17.337,36200.0
2013-12-26 13:00:00,22.38,22.4,22.36,22.4,27400.0,17.337,17.3525,17.3215,17.3525,27400.0
2013-12-26 13:30:00,22.4,22.41,22.38,22.4,32600.0,17.3525,17.3602,17.337,17.3525,32600.0
2013-12-26 14:00:00,22.4,22.43,22.4,22.42,45800.0,17.3525,17.3757,17.3525,17.368,45800.0
2013-12-26 14:30:00,22.43,22.43,22.39,22.39,36000.0,17.3757,17.3757,17.3447,17.3447,36000.0
2013-12-26 15:00:00,22.39,22.4,22.36,22.38,71000.0,17.3447,17.3525,17.3215,17.337,71000.0
2013-12-26 15:30:00,22.38,22.42,22.35,22.41,256800.0,17.337,17.368,17.3138,17.3602,256800.0
2013-12-27 09:30:00,22.43,22.48,22.4,22.46,49000.0,17.3757,17.4145,17.3525,17.399,49000.0
2013-12-27 10:00:00,22.45,22.48,22.41,22.46,30400.0,17.3912,17.4145,17.3602,17.399,30400.0
2013-12-27 10:30:00,22.45,22.47,22.41,22.43,29800.0,17.3912,17.4067,17.3602,17.3757,29800.0
2013-12-27 11:00:00,22.44,22.46,22.43,22.46,35800.0,17.3835,17.399,17.3757,17.399,35800.0
2013-12-27 11:30:00,22.46,22.48,22.41,22.43,35800.0,17.399,17.4145,17.3602,17.3757,35800.0
2013-12-27 12:00:00,22.43,22.43,22.37,22.39,33400.0,17.3757,17.3757,17.3292,17.3447,33400.0
2013-12-27 12:30:00,22.39,22.39,22.35,22.36,29800.0,17.3447,17.3447,17.3138,17.3215,29800.0
2013-12-27 13:00:00,22.36,22.37,22.32,22.35,42800.0,17.3215,17.3292,17.2905,17.3138,42800.0
2013-12-27 13:30:00,22.34,22.35,22.33,22.34,35200.0,17.306,17.3138,17.2983,17.306,35200.0
2013-12-27 14:00:00,22.34,22.38,22.33,22.37,40000.0,17.306,17.337,17.2983,17.3292,40000.0
2013-12-27 14:30:00,22.37,22.39,22.35,22.35,41200.0,17.3292,17.3447,17.3138,17.3138,41200.0
2013-12-27 15:00:00,22.35,22.39,22.35,22.38,45200.0,17.3138,17.3447,17.3138,17.337,45200.0
2013-12-27 15:30:00,22.38,22.42,22.38,22.41,165400.0,17.337,17.368,17.337,17.3602,165400.0
2013-12-30 09:30:00,22.43,22.54,22.39,22.43,65600.0,17.3757,17.4609,17.3447,17.3757,65600.0
2013-12-30 10:00:00,22.42,22.53,22.41,22.5,44400.0,17.368,17.4532,17.3602,17.43,44400.0
2013-12-30 10:30:00,22.52,22.53,22.49,22.5,34800.0,17.4454,17.4532,17.4222,17.43,34800.0
2013-12-30 11:00:00,22.5,22.55,22.5,22.55,44000.0,17.43,17.4687,17.43,17.4687,44000.0
2013-12-30 11:30:00,22.54,22.55,22.49,22.5,29200.0,17.4609,17.4687,17.4222,17.43,29200.0
2013-12-30 12:00:00,22.5,22.51,22.48,22.49,20200.0,17.43,17.4377,17.4145,17.4222,20200.0
2013-12-30 12:30:00,22.48,22.48,22.45,22.46,23000.0,17.4145,17.4145,17.3912,17.399,23000.0
2013-12-30 13:00:00,22.45,22.47,22.44,22.46,24400.0,17.3912,17.4067,17.3835,17.399,24400.0
2013-12-30 13:30:00,22.46,22.52,22.44,22.52,48800.0,17.399,17.4454,17.3835,17.4454,48800.0
2013-12-30 14:00:00,22.52,22.53,22.5,22.5,33000.0,17.4454,17.4532,17.43,17.43,33000.0
2013-12-30 14:30:00,22.51,22.53,22.5,22.52,28600.0,17.4377,17.4532,17.43,17.4454,28600.0
2013-12-30 15:00:00,22.52,22.54,22.51,22.54,47600.0,17.4454,17.4609,17.4377,17.4609,47600.0
2013-12-30 15:30:00,22.53,22.58,22.52,22.57,269200.0,17.4532,17.4919,17.4454,17.4842,269200.0
2013-12-31 09:30:00,22.64,22.67,22.5,22.6,72000.0,17.5384,17.5616,17.43,17.5074,72000.0
2013-12-31 10:00:00,22.59,22.64,22.58,22.6,49000.0,17.4997,17.5384,17.4919,17.5074,49000.0
2013-12-31 10:30:00,22.59,22.66,22.59,22.65,78800.0,17.4997,17.5539,17.4997,17.5462,78800.0
2013-12-31 11:00:00,22.66,22.72,22.66,22.71,96800.0,17.5539,17.6004,17.5539,17.5926,96800.0
2013-12-31 11:30:00,22.71,22.73,22.7,22.7,87800.0,17.5926,17.6081,17.5849,17.5849,87800.0
2013-12-31 12:00:00,22.71,22.72,22.68,22.7,108800.0,17.5926,17.6004,17.5694,17.5849,108800.0
2013-12-31 12:30:00,22.7,22.73,22.7,22.73,64000.0,17.5849,17.6081,17.5849,17.6081,64000.0
2013-12-31 13:00:00,22.72,22.72,22.68,22.68,50600.0,17.6004,17.6004,17.5694,17.5694,50600.0
2013-12-31 13:30:00,22.68,22.68,22.64,22.64,33600.0,17.5694,17.5694,17.5384,17.5384,33600.0
2013-12-31 14:00:00,22.65,22.66,22.61,22.61,52600.0,17.5462,17.5539,17.5152,17.5152,52600.0
2013-12-31 14:30:00,22.61,22.61,22.53,22.53,60800.0,17.5152,17.5152,17.4532,17.4532,60800.0
2013-12-31 15:00:00,22.53,22.54,22.49,22.52,117000.0,17.4532,17.4609,17.4222,17.4454,117000.0
2013-12-31 15:30:00,22.53,22.63,22.53,22.59,206000.0,17.4532,17.5307,17.4532,17.4997,206000.0
2014-01-02 09:30:00,22.56,22.59,22.36,22.36,138600.0,17.4764,17.4997,17.3215,17.3215,138600.0
2014-01-02 10:00:00,22.37,22.41,22.32,22.36,89600.0,17.3292,17.3602,17.2905,17.3215,89600.0
2014-01-02 10:30:00,22.37,22.41,22.35,22.4,81000.0,17.3292,17.3602,17.3138,17.3525,81000.0
2014-01-02 11:00:00,22.4,22.43,22.36,22.41,58200.0,17.3525,17.3757,17.3215,17.3602,58200.0
2014-01-02 11:30:00,22.41,22.44,22.39,22.43,108400.0,17.3602,17.3835,17.3447,17.3757,108400.0
2014-01-02 12:00:00,22.43,22.45,22.4,22.43,72600.0,17.3757,17.3912,17.3525,17.3757,72600.0
2014-01-02 12:30:00,22.42,22.45,22.42,22.43,89800.0,17.368,17.3912,17.368,17.3757,89800.0
2014-01-02 13:00:00,22.43,22.43,22.37,22.38,54200.0,17.3757,17.3757,17.3292,17.337,54200.0
2014-01-02 13:30:00,22.38,22.42,22.36,22.38,76200.0,17.337,17.368,17.3215,17.337,76200.0
2014-01-02 14:00:00,22.39,22.41,22.35,22.38,118400.0,17.3447,17.3602,17.3138,17.337,118400.0
2014-01-02 14:30:00,22.37,22.4,22.35,22.35,77400.0,17.3292,17.3525,17.3138,17.3138,77400.0
2014-01-02 15:00:00,22.35,22.39,22.33,22.37,82000.0,17.3138,17.3447,17.2983,17.3292,82000.0
2014-01-02 15:30:00,22.36,22.38,22.32,22.33,389400.0,17.3215,17.337,17.2905,17.2983,389400.0
2014-01-03 09:30:00,22.5,22.56,22.36,22.45,167200.0,17.43,17.4764,17.3215,17.3912,167200.0
2014-01-03 10:00:00,22.45,22.47,22.43,22.45,117800.0,17.3912,17.4067,17.3757,17.3912,117800.0
2014-01-03 10:30:00,22.45,22.5,22.45,22.48,53600.0,17.3912,17.43,17.3912,17.4145,53600.0
2014-01-03 11:00:00,22.48,22.5,22.34,22.34,71600.0,17.4145,17.43,17.306,17.306,71600.0
2014-01-03 11:30:00,22.35,22.4,22.32,22.37,79200.0,17.3138,17.3525,17.2905,17.3292,79200.0
2014-01-03 12:00:00,22.39,22.44,22.37,22.42,63000.0,17.3447,17.3835,17.3292,17.368,63000.0
2014-01-03 12:30:00,22.42,22.43,22.35,22.35,46400.0,17.368,17.3757,17.3138,17.3138,46400.0
2014-01-03 13:00:00,22.35,22.38,22.35,22.36,63400.0,17.3138,17.337,17.3138,17.3215,63400.0
2014-01-03 13:30:00,22.36,22.43,22.34,22.41,133800.0,17.3215,17.3757,17.306,17.3602,133800.0
2014-01-03 14:00:00,22.41,22.45,22.4,22.4,89400.0,17.3602,17.3912,17.3525,17.3525,89400.0
2014-01-03 14:30:00,22.4,22.46,22.39,22.43,107800.0,17.3525,17.399,17.3447,17.3757,107800.0
2014-01-03 15:00:00,22.43,22.51,22.43,22.47,126000.0,17.3757,17.4377,17.3757,17.4067,126000.0
2014-01-03 15:30:00,22.47,22.49,22.43,22.45,286400.0,17.4067,17.4222,17.3757,17.3912,286400.0
2014-01-06 09:30:00,22.55,22.55,22.34,22.41,75600.0,17.4687,17.4687,17.306,17.3602,75600.0
2014-01-06 10:00:00,22.39,22.48,22.36,22.45,42800.0,17.3447,17.4145,17.3215,17.3912,42800.0
2014-01-06 10:30:00,22.46,22.48,22.36,22.38,50000.0,17.399,17.4145,17.3215,17.337,50000.0
2014-01-06 11:00:00,22.38,22.4,22.35,22.38,33000.0,17.337,17.3525,17.3138,17.337,33000.0
2014-01-06 11:30:00,22.38,22.43,22.35,22.43,49200.0,17.337,17.3757,17.3138,17.3757,49200.0
2014-01-06 12:00:00,22.42,22.42,22.35,22.35,43600.0,17.368,17.368,17.3138,17.3138,43600.0
2014-01-06 12:30:00,22.34,22.35,22.32,22.32,28200.0,17.306,17.3138,17.2905,17.2905,28200.0
2014-01-06 13:00:00,22.32,22.33,22.31,22.33,33600.0,17.2905,17.2983,17.2828,17.2983,33600.0
2014-01-06 13:30:00,22.33,22.42,22.33,22.41,54400.0,17.2983,17.368,17.2983,17.3602,54400.0
2014-01-06 14:00:00,22.41,22.43,22.38,22.42,54600.0,17.3602,17.3757,17.337,17.368,54600.0
2014-01-06 14:30:00,22.42,22.45,22.42,22.43,43200.0,17.368,17.3912,17.368,17.3757,43200.0
2014-01-06 15:00:00,22.43,22.5,22.43,22.48,89200.0,17.3757,17.43,17.3757,17.4145,89200.0
2014-01-06 15:30:00,22.48,22.48,22.4,22.4,401000.0,17.4145,17.4145,17.3525,17.3525,401000.0
2014-01-07 09:30:00,22.43,22.65,22.43,22.52,78800.0,17.3757,17.5462,17.3757,17.4454,78800.0
2014-01-07 10:00:00,22.53,22.6,22.5,22.56,126800.0,17.4532,17.5074,17.43,17.4764,126800.0
2014-01-07 10:30:00,22.57,22.67,22.55,22.67,87200.0,17.4842,17.5616,17.4687,17.5616,87200.0
2014-01-07 11:00:00,22.67,22.75,22.66,22.71,65400.0,17.5616,17.6236,17.5539,17.5926,65400.0
2014-01-07 11:30:00,22.71,22.75,22.71,22.74,58000.0,17.5926,17.6236,17.5926,17.6159,58000.0
2014-01-07 12:00:00,22.73,22.75,22.71,22.72,60400.0,17.6081,17.6236,17.5926,17.6004,60400.0
2014-01-07 12:30:00,22.72,22.74,22.68,22.7,28800.0,17.6004,17.6159,17.5694,17.5849,28800.0
2014-01-07 13:00:00,22.7,22.7,22.66,22.67,27600.0,17.5849,17.5849,17.5539,17.5616,27600.0
2014-01-07 13:30:00,22.67,22.68,22.65,22.66,32600.0,17.5616,17.5694,17.5462,17.5539,32600.0
2014-01-07 14:00:00,22.66,22.68,22.63,22.68,66600.0,17.5539,17.5694,17.5307,17.5694,66600.0
2014-01-07 14:30:00,22.68,22.71,22.68,22.69,57800.0,17.5694,17.5926,17.5694,17.5771,57800.0
2014-01-07 15:00:00,22.7,22.7,22.65,22.66,74400.0,17.5849,17.5849,17.5462,17.5539,74400.0
2014-01-07 15:30:00,22.66,22.7,22.61,22.65,206400.0,17.5539,17.5849,17.5152,17.5462,206400.0
2014-01-08 09:30:00,22.58,22.58,22.47,22.52,54600.0,17.4919,17.4919,17.4067,17.4454,54600.0
2014-01-08 10:00:00,22.51,22.56,22.48,22.56,36200.0,17.4377,17.4764,17.4145,17.4764,36200.0
2014-01-08 10:30:00,22.56,22.56,22.49,22.49,41400.0,17.4764,17.4764,17.4222,17.4222,41400.0
2014-01-08 11:00:00,22.5,22.5,22.45,22.45,35200.0,17.43,17.43,17.3912,17.3912,35200.0
2014-01-08 11:30:00,22.45,22.49,22.45,22.49,27400.0,17.3912,17.4222,17.3912,17.4222,27400.0
2014-01-08 12:00:00,22.49,22.5,22.47,22.48,33400.0,17.4222,17.43,17.4067,17.4145,33400.0
2014-01-08 12:30:00,22.49,22.49,22.43,22.45,24800.0,17.4222,17.4222,17.3757,17.3912,24800.0
2014-01-08 13:00:00,22.44,22.46,22.36,22.37,43400.0,17.3835,17.399,17.3215,17.3292,43400.0
2014-01-08 13:30:00,22.36,22.38,22.33,22.35,62800.0,17.3215,17.337,17.2983,17.3138,62800.0
2014-01-08 14:00:00,22.35,22.37,22.31,22.33,74800.0,17.3138,17.3292,17.2828,17.2983,74800.0
2014-01-08 14:30:00,22.33,22.4,22.32,22.4,74200.0,17.2983,17.3525,17.2905,17.3525,74200.0
2014-01-08 15:00:00,22.4,22.42,22.37,22.38,105200.0,17.3525,17.368,17.3292,17.337,105200.0
2014-01-08 15:30:00,22.39,22.43,22.38,22.41,190000.0,17.3447,17.3757,17.337,17.3602,190000.0
2014-01-09 09:30:00,22.41,22.5,22.37,22.41,59200.0,17.3602,17.43,17.3292,17.3602,59200.0
2014-01-09 10:00:00,22.43,22.48,22.37,22.46,43400.0,17.3757,17.4145,17.3292,17.399,43400.0
2014-01-09 10:30:00,22.45,22.5,22.3,22.36,62400.0,17.3912,17.43,17.275,17.3215,62400.0
2014-01-09 11:00:00,22.36,22.43,22.34,22.4,41800.0,17.3215,17.3757,17.306,17.3525,41800.0
2014-01-09 11:30:00,22.4,22.49,22.4,22.46,38600.0,17.3525,17.4222,17.3525,17.399,38600.0
2014-01-09 12:00:00,22.46,22.47,22.43,22.43,46200.0,17.399,17.4067,17.3757,17.3757,46200.0
2014-01-09 12:30:00,22.43,22.5,22.43,22.5,29800.0,17.3757,17.43,17.3757,17.43,29800.0
2014-01-09 13:00:00,22.51,22.52,22.47,22.48,42800.0,17.4377,17.4454,17.4067,17.4145,42800.0
2014-01-09 13:30:00,22.48,22.5,22.46,22.48,24800.0,17.4145,17.43,17.399,17.4145,24800.0
2014-01-09 14:00:00,22.48,22.49,22.43,22.45,35800.0,17.4145,17.4222,17.3757,17.3912,35800.0
2014-01-09 14:30:00,22.45,22.52,22.43,22.5,30000.0,17.3912,17.4454,17.3757,17.43,30000.0
2014-01-09 15:00:00,22.5,22.55,22.5,22.54,55800.0,17.43,17.4687,17.43,17.4609,55800.0
2014-01-09 15:30:00,22.54,22.57,22.52,22.55,128600.0,17.4609,17.4842,17.4454,17.4687,128600.0
2014-01-10 09:30:00,22.64,22.72,22.57,22.68,46200.0,17.5384,17.6004,17.4842,17.5694,46200.0
2014-01-10 10:00:00,22.66,22.68,22.57,22.62,39800.0,17.5539,17.5694,17.4842,17.5229,39800.0
2014-01-10 10:30:00,22.63,22.7,22.61,22.69,31600.0,17.5307,17.5849,17.5152,17.5771,31600.0
2014-01-10 11:00:00,22.69,22.7,22.57,22.58,46200.0,17.5771,17.5849,17.4842,17.4919,46200.0
2014-01-10 11:30:00,22.58,22.71,22.58,22.71,76800.0,17.4919,17.5926,17.4919,17.5926,76800.0
2014-01-10 12:00:00,22.71,22.77,22.69,22.72,95400.0,17.5926,17.6391,17.5771,17.6004,95400.0
2014-01-10 12:30:00,22.71,22.77,22.7,22.75,49600.0,17.5926,17.6391,17.5849,17.6236,49600.0
2014-01-10 13:00:00,22.74,22.75,22.72,22.74,40200.0,17.6159,17.6236,17.6004,17.6159,40200.0
2014-01-10 13:30:00,22.74,22.75,22.72,22.72,41000.0,17.6159,17.6236,17.6004,17.6004,41000.0
2014-01-10 14:00:00,22.72,22.78,22.72,22.76,40200.0,17.6004,17.6469,17.6004,17.6314,40200.0
2014-01-10 14:30:00,22.76,22.8,22.76,22.79,45800.0,17.6314,17.6624,17.6314,17.6546,45800.0
2014-01-10 15:00:00,22.79,22.83,22.79,22.8,94200.0,17.6546,17.6856,17.6546,17.6624,94200.0
2014-01-10 15:30:00,22.8,22.83,22.75,22.8,324200.0,17.6624,17.6856,17.6236,17.6624,324200.0
2014-01-13 09:30:00,22.75,22.83,22.67,22.73,58000.0,17.6236,17.6856,17.5616,17.6081,58000.0
2014-01-13 10:00:00,22.73,22.84,22.73,22.81,52000.0,17.6081,17.6933,17.6081,17.6701,52000.0
2014-01-13 10:30:00,22.81,22.82,22.76,22.8,53000.0,17.6701,17.6778,17.6314,17.6624,53000.0
2014-01-13 11:00:00,22.79,22.8,22.76,22.76,64400.0,17.6546,17.6624,17.6314,17.6314,64400.0
2014-01-13 11:30:00,22.76,22.82,22.75,22.8,40200.0,17.6314,17.6778,17.6236,17.6624,40200.0
2014-01-13 12:00:00,22.8,22.8,22.71,22.71,51400.0,17.6624,17.6624,17.5926,17.5926,51400.0
2014-01-13 12:30:00,22.71,22.71,22.63,22.63,29800.0,17.5926,17.5926,17.5307,17.5307,29800.0
2014-01-13 13:00:00,22.63,22.63,22.56,22.6,32000.0,17.5307,17.5307,17.4764,17.5074,32000.0
2014-01-13 13:30:00,22.59,22.63,22.58,22.63,49000.0,17.4997,17.5307,17.4919,17.5307,49000.0
2014-01-13 14:00:00,22.63,22.63,22.56,22.59,53800.0,17.5307,17.5307,17.4764,17.4997,53800.0
2014-01-13 14:30:00,22.59,22.61,22.54,22.56,51400.0,17.4997,17.5152,17.4609,17.4764,51400.0
2014-01-13 15:00:00,22.55,22.56,22.5,22.53,112800.0,17.4687,17.4764,17.43,17.4532,112800.0
2014-01-13 15:30:00,22.53,22.56,22.5,22.55,281000.0,17.4532,17.4764,17.43,17.4687,281000.0
2014-01-14 09:30:00,22.56,22.82,22.56,22.81,133200.0,17.4764,17.6778,17.4764,17.6701,133200.0
2014-01-14 10:00:00,22.81,22.88,22.8,22.88,123400.0,17.6701,17.7243,17.6624,17.7243,123400.0
2014-01-14 10:30:00,22.88,22.97,22.88,22.96,101600.0,17.7243,17.794,17.7243,17.7863,101600.0
2014-01-14 11:00:00,22.96,23.02,22.95,23.02,111800.0,17.7863,17.8328,17.7786,17.8328,111800.0
2014-01-14 11:30:00,23.02,23.04,23.0,23.04,100800.0,17.8328,17.8483,17.8173,17.8483,100800.0
2014-01-14 12:00:00,23.04,23.08,23.04,23.05,70600.0,17.8483,17.8793,17.8483,17.856,70600.0
2014-01-14 12:30:00,23.05,23.08,23.04,23.07,95000.0,17.856,17.8793,17.8483,17.8715,95000.0
2014-01-14 13:00:00,23.07,23.11,23.06,23.11,82000.0,17.8715,17.9025,17.8638,17.9025,82000.0
2014-01-14 13:30:00,23.1,23.12,23.07,23.09,65200.0,17.8948,17.9102,17.8715,17.887,65200.0
2014-01-14 14:00:00,23.09,23.12,23.07,23.11,78800.0,17.887,17.9102,17.8715,17.9025,78800.0
2014-01-14 14:30:00,23.11,23.13,23.1,23.11,82400.0,17.9025,17.918,17.8948,17.9025,82400.0
2014-01-14 15:00:00,23.11,23.24,23.11,23.24,184400.0,17.9025,18.0032,17.9025,18.0032,184400.0
2014-01-14 15:30:00,23.24,23.26,23.21,23.22,508400.0,18.0032,18.0187,17.98,17.9877,508400.0
2014-01-15 09:30:00,23.31,23.36,23.21,23.22,149400.0,18.0574,18.0962,17.98,17.9877,149400.0
2014-01-15 10:00:00,23.22,23.32,23.22,23.3,118800.0,17.9877,18.0652,17.9877,18.0497,118800.0
2014-01-15 10:30:00,23.3,23.3,23.2,23.21,85400.0,18.0497,18.0497,17.9722,17.98,85400.0
2014-01-15 11:00:00,23.21,23.25,23.18,23.2,100000.0,17.98,18.0109,17.9567,17.9722,100000.0
2014-01-15 11:30:00,23.2,23.31,23.2,23.31,148400.0,17.9722,18.0574,17.9722,18.0574,148400.0
2014-01-15 12:00:00,23.31,23.36,23.31,23.36,128200.0,18.0574,18.0962,18.0574,18.0962,128200.0
2014-01-15 12:30:00,23.35,23.38,23.29,23.31,84800.0,18.0884,18.1117,18.0419,18.0574,84800.0
2014-01-15 13:00:00,23.31,23.32,23.22,23.22,87000.0,18.0574,18.0652,17.9877,17.9877,87000.0
2014-01-15 13:30:00,23.22,23.22,23.17,23.17,61400.0,17.9877,17.9877,17.949,17.949,61400.0
2014-01-15 14:00:00,23.18,23.22,23.14,23.17,62200.0,17.9567,17.9877,17.9257,17.949,62200.0
2014-01-15 14:30:00,23.18,23.19,23.16,23.18,48800.0,17.9567,17.9645,17.9412,17.9567,48800.0
2014-01-15 15:00:00,23.18,23.22,23.15,23.15,98600.0,17.9567,17.9877,17.9335,17.9335,98600.0
2014-01-15 15:30:00,23.15,23.19,23.15,23.19,229600.0,17.9335,17.9645,17.9335,17.9645,229600.0
2014-01-16 09:30:00,23.15,23.17,23.08,23.11,89000.0,17.9335,17.949,17.8793,17.9025,89000.0
2014-01-16 10:00:00,23.11,23.15,23.05,23.06,85600.0,17.9025,17.9335,17.856,17.8638,85600.0
2014-01-16 10:30:00,23.06,23.14,23.05,23.13,83600.0,17.8638,17.9257,17.856,17.918,83600.0
2014-01-16 11:00:00,23.13,23.17,23.12,23.14,52600.0,17.918,17.949,17.9102,17.9257,52600.0
2014-01-16 11:30:00,23.15,23.18,23.14,23.17,54400.0,17.9335,17.9567,17.9257,17.949,54400.0
2014-01-16 12:00:00,23.17,23.17,23.11,23.12,46400.0,17.949,17.949,17.9025,17.9102,46400.0
2014-01-16 12:30:00,23.13,23.2,23.13,23.18,47000.0,17.918,17.9722,17.918,17.9567,47000.0
2014-01-16 13:00:00,23.18,23.23,23.15,23.2,43600.0,17.9567,17.9955,17.9335,17.9722,43600.0
2014-01-16 13:30:00,23.2,23.2,23.16,23.16,47200.0,17.9722,17.9722,17.9412,17.9412,47200.0
2014-01-16 14:00:00,23.17,23.2,23.16,23.19,52600.0,17.949,17.9722,17.9412,17.9645,52600.0
2014-01-16 14:30:00,23.2,23.25,23.2,23.21,82400.0,17.9722,18.0109,17.9722,17.98,82400.0
2014-01-16 15:00:00,23.21,23.3,23.21,23.29,170600.0,17.98,18.0497,17.98,18.0419,170600.0
2014-01-16 15:30:00,23.29,23.33,23.25,23.32,344400.0,18.0419,18.0729,18.0109,18.0652,344400.0
2014-01-17 09:30:00,22.97,23.35,22.97,23.16,286200.0,17.8717,18.1673,17.8717,18.0195,286200.0
2014-01-17 10:00:00,23.16,23.18,23.14,23.15,59800.0,18.0195,18.0351,18.0039,18.0117,59800.0
2014-01-17 10:30:00,23.15,23.18,23.14,23.18,50200.0,18.0117,18.0351,18.0039,18.0351,50200.0
2014-01-17 11:00:00,23.18,23.2,23.09,23.09,113000.0,18.0351,18.0506,17.965,17.965,113000.0
2014-01-17 11:30:00,23.09,23.11,23.08,23.11,55600.0,17.965,17.9806,17.9572,17.9806,55600.0
2014-01-17 12:00:00,23.11,23.11,23.09,23.09,62000.0,17.9806,17.9806,17.965,17.965,62000.0
2014-01-17 12:30:00,23.09,23.11,23.05,23.06,52800.0,17.965,17.9806,17.9339,17.9417,52800.0
2014-01-17 13:00:00,23.05,23.08,23.0,23.0,68000.0,17.9339,17.9572,17.895,17.895,68000.0
2014-01-17 13:30:00,23.0,23.02,23.0,23.02,61000.0,17.895,17.9106,17.895,17.9106,61000.0
2014-01-17 14:00:00,23.01,23.01,22.97,22.99,65200.0,17.9028,17.9028,17.8717,17.8872,65200.0
2014-01-17 14:30:00,22.99,22.99,22.91,22.92,192000.0,17.8872,17.8872,17.825,17.8328,192000.0
2014-01-17 15:00:00,22.92,22.94,22.86,22.88,177400.0,17.8328,17.8483,17.7861,17.8016,177400.0
2014-01-17 15:30:00,22.88,22.95,22.85,22.93,390400.0,17.8016,17.8561,17.7783,17.8405,390400.0
2014-01-21 09:30:00,23.1,23.11,22.93,22.98,121000.0,17.9728,17.9806,17.8405,17.8794,121000.0
2014-01-21 10:00:00,22.98,22.99,22.93,22.93,67600.0,17.8794,17.8872,17.8405,17.8405,67600.0
2014-01-21 10:30:00,22.93,22.94,22.88,22.9,73400.0,17.8405,17.8483,17.8016,17.8172,73400.0
2014-01-21 11:00:00,22.9,22.92,22.85,22.88,110800.0,17.8172,17.8328,17.7783,17.8016,110800.0
2014-01-21 11:30:00,22.88,22.88,22.84,22.85,78400.0,17.8016,17.8016,17.7705,17.7783,78400.0
2014-01-21 12:00:00,22.85,22.89,22.83,22.89,96800.0,17.7783,17.8094,17.7627,17.8094,96800.0
2014-01-21 12:30:00,22.89,22.9,22.84,22.84,57600.0,17.8094,17.8172,17.7705,17.7705,57600.0
2014-01-21 13:00:00,22.85,22.87,22.84,22.86,60200.0,17.7783,17.7939,17.7705,17.7861,60200.0
2014-01-21 13:30:00,22.85,22.88,22.84,22.85,71800.0,17.7783,17.8016,17.7705,17.7783,71800.0
2014-01-21 14:00:00,22.85,22.93,22.85,22.93,110000.0,17.7783,17.8405,17.7783,17.8405,110000.0
2014-01-21 14:30:00,22.92,22.96,22.92,22.93,69600.0,17.8328,17.8639,17.8328,17.8405,69600.0
2014-01-21 15:00:00,22.93,22.93,22.86,22.87,126000.0,17.8405,17.8405,17.7861,17.7939,126000.0
2014-01-21 15:30:00,22.88,22.97,22.86,22.96,276200.0,17.8016,17.8717,17.7861,17.8639,276200.0
2014-01-22 09:30:00,22.99,23.14,22.99,23.09,62400.0,17.8872,18.0039,17.8872,17.965,62400.0
2014-01-22 10:00:00,23.08,23.12,23.06,23.1,26400.0,17.9572,17.9884,17.9417,17.9728,26400.0
2014-01-22 10:30:00,23.1,23.12,23.06,23.07,88200.0,17.9728,17.9884,17.9417,17.9495,88200.0
2014-01-22 11:00:00,23.07,23.11,23.03,23.1,73200.0,17.9495,17.9806,17.9183,17.9728,73200.0
2014-01-22 11:30:00,23.1,23.13,23.03,23.03,75000.0,17.9728,17.9961,17.9183,17.9183,75000.0
2014-01-22 12:00:00,23.04,23.09,23.01,23.06,76600.0,17.9261,17.965,17.9028,17.9417,76600.0
2014-01-22 12:30:00,23.07,23.07,23.0,23.01,52400.0,17.9495,17.9495,17.895,17.9028,52400.0
2014-01-22 13:00:00,23.0,23.0,22.97,22.99,49800.0,17.895,17.895,17.8717,17.8872,49800.0
2014-01-22 13:30:00,22.99,22.99,22.93,22.96,56600.0,17.8872,17.8872,17.8405,17.8639,56600.0
2014-01-22 14:00:00,22.97,22.97,22.95,22.95,57200.0,17.8717,17.8717,17.8561,17.8561,57200.0
2014-01-22 14:30:00,22.95,22.96,22.92,22.93,87600.0,17.8561,17.8639,17.8328,17.8405,87600.0
2014-01-22 15:00:00,22.93,23.0,22.93,22.98,98800.0,17.8405,17.895,17.8405,17.8794,98800.0
2014-01-22 15:30:00,22.98,23.01,22.94,22.97,342000.0,17.8794,17.9028,17.8483,17.8717,342000.0
2014-01-23 09:30:00,22.89,22.93,22.62,22.64,127000.0,17.8094,17.8405,17.5993,17.6149,127000.0
2014-01-23 10:00:00,22.64,22.73,22.64,22.68,56800.0,17.6149,17.6849,17.6149,17.646,56800.0
2014-01-23 10:30:00,22.68,22.8,22.68,22.75,190600.0,17.646,17.7394,17.646,17.7005,190600.0
2014-01-23 11:00:00,22.74,22.76,22.68,22.74,36200.0,17.6927,17.7083,17.646,17.6927,36200.0
2014-01-23 11:30:00,22.73,22.74,22.67,22.73,50400.0,17.6849,17.6927,17.6382,17.6849,50400.0
2014-01-23 12:00:00,22.73,22.75,22.67,22.68,40000.0,17.6849,17.7005,17.6382,17.646,40000.0
2014-01-23 12:30:00,22.68,22.75,22.67,22.73,40600.0,17.646,17.7005,17.6382,17.6849,40600.0
2014-01-23 13:00:00,22.73,22.73,22.68,22.7,31400.0,17.6849,17.6849,17.646,17.6616,31400.0
2014-01-23 13:30:00,22.69,22.71,22.66,22.67,56600.0,17.6538,17.6694,17.6305,17.6382,56600.0
2014-01-23 14:00:00,22.68,22.7,22.67,22.67,56000.0,17.646,17.6616,17.6382,17.6382,56000.0
2014-01-23 14:30:00,22.67,22.74,22.67,22.73,48800.0,17.6382,17.6927,17.6382,17.6849,48800.0
2014-01-23 15:00:00,22.73,22.73,22.69,22.7,79000.0,17.6849,17.6849,17.6538,17.6616,79000.0
2014-01-23 15:30:00,22.7,22.81,22.7,22.79,265000.0,17.6616,17.7472,17.6616,17.7316,265000.0
2014-01-24 09:30:00,22.68,22.75,22.61,22.75,163200.0,17.646,17.7005,17.5916,17.7005,163200.0
2014-01-24 10:00:00,22.75,22.86,22.73,22.75,97000.0,17.7005,17.7861,17.6849,17.7005,97000.0
2014-01-24 10:30:00,22.75,22.75,22.67,22.74,82800.0,17.7005,17.7005,17.6382,17.6927,82800.0
2014-01-24 11:00:00,22.74,22.79,22.68,22.75,98000.0,17.6927,17.7316,17.646,17.7005,98000.0
2014-01-24 11:30:00,22.75,22.8,22.73,22.79,53600.0,17.7005,17.7394,17.6849,17.7316,53600.0
2014-01-24 12:00:00,22.79,22.81,22.75,22.77,75600.0,17.7316,17.7472,17.7005,17.7161,75600.0
2014-01-24 12:30:00,22.77,22.77,22.7,22.74,44800.0,17.7161,17.7161,17.6616,17.6927,44800.0
2014-01-24 13:00:00,22.74,22.77,22.72,22.75,66400.0,17.6927,17.7161,17.6772,17.7005,66400.0
2014-01-24 13:30:00,22.76,22.77,22.68,22.74,102000.0,17.7083,17.7161,17.646,17.6927,102000.0
2014-01-24 14:00:00,22.73,22.74,22.69,22.73,151800.0,17.6849,17.6927,17.6538,17.6849,151800.0
2014-01-24 14:30:00,22.72,22.73,22.69,22.7,79600.0,17.6772,17.6849,17.6538,17.6616,79600.0
2014-01-24 15:00:00,22.69,22.71,22.63,22.64,68400.0,17.6538,17.6694,17.6071,17.6149,68400.0
2014-01-24 15:30:00,22.64,22.67,22.56,22.57,221000.0,17.6149,17.6382,17.5527,17.5604,221000.0
2014-01-27 09:30:00,22.57,22.72,22.53,22.71,67400.0,17.5604,17.6772,17.5293,17.6694,67400.0
2014-01-27 10:00:00,22.7,22.7,22.57,22.61,70400.0,17.6616,17.6616,17.5604,17.5916,70400.0
2014-01-27 10:30:00,22.61,22.66,22.6,22.61,41200.0,17.5916,17.6305,17.5838,17.5916,41200.0
2014-01-27 11:00:00,22.6,22.67,22.6,22.64,55600.0,17.5838,17.6382,17.5838,17.6149,55600.0
2014-01-27 11:30:00,22.63,22.66,22.61,22.61,46800.0,17.6071,17.6305,17.5916,17.5916,46800.0
2014-01-27 12:00:00,22.61,22.66,22.6,22.63,88000.0,17.5916,17.6305,17.5838,17.6071,88000.0
2014-01-27 12:30:00,22.63,22.68,22.62,22.63,54800.0,17.6071,17.646,17.5993,17.6071,54800.0
2014-01-27 13:00:00,22.63,22.68,22.61,22.66,70400.0,17.6071,17.646,17.5916,17.6305,70400.0
2014-01-27 13:30:00,22.66,22.74,22.65,22.69,64800.0,17.6305,17.6927,17.6227,17.6538,64800.0
2014-01-27 14:00:00,22.7,22.78,22.7,22.77,111600.0,17.6616,17.7238,17.6616,17.7161,111600.0
2014-01-27 14:30:00,22.77,22.83,22.77,22.83,132000.0,17.7161,17.7627,17.7161,17.7627,132000.0
2014-01-27 15:00:00,22.83,22.87,22.82,22.84,206600.0,17.7627,17.7939,17.755,17.7705,206600.0
2014-01-27 15:30:00,22.85,22.89,22.75,22.76,433600.0,17.7783,17.8094,17.7005,17.7083,433600.0
2014-01-28 09:30:00,22.76,22.84,22.73,22.82,75600.0,17.7083,17.7705,17.6849,17.755,75600.0
2014-01-28 10:00:00,22.84,22.88,22.79,22.81,52200.0,17.7705,17.8016,17.7316,17.7472,52200.0
2014-01-28 10:30:00,22.82,22.84,22.76,22.79,58800.0,17.755,17.7705,17.7083,17.7316,58800.0
2014-01-28 11:00:00,22.78,22.82,22.76,22.78,82200.0,17.7238,17.755,17.7083,17.7238,82200.0
2014-01-28 11:30:00,22.78,22.78,22.68,22.75,78000.0,17.7238,17.7238,17.646,17.7005,78000.0
2014-01-28 12:00:00,22.75,22.85,22.75,22.84,53600.0,17.7005,17.7783,17.7005,17.7705,53600.0
2014-01-28 12:30:00,22.84,22.89,22.77,22.79,68400.0,17.7705,17.8094,17.7161,17.7316,68400.0
2014-01-28 13:00:00,22.78,22.84,22.78,22.82,52400.0,17.7238,17.7705,17.7238,17.755,52400.0
2014-01-28 13:30:00,22.81,22.83,22.78,22.82,77000.0,17.7472,17.7627,17.7238,17.755,77000.0
2014-01-28 14:00:00,22.82,22.85,22.81,22.82,79400.0,17.755,17.7783,17.7472,17.755,79400.0
2014-01-28 14:30:00,22.83,22.9,22.83,22.88,121200.0,17.7627,17.8172,17.7627,17.8016,121200.0
2014-01-28 15:00:00,22.88,22.9,22.86,22.89,97000.0,17.8016,17.8172,17.7861,17.8094,97000.0
2014-01-28 15:30:00,22.89,22.95,22.86,22.88,352200.0,17.8094,17.8561,17.7861,17.8016,352200.0
2014-01-29 09:30:00,22.8,22.81,22.15,22.23,262200.0,17.7394,17.7472,17.2337,17.2959,262200.0
2014-01-29 10:00:00,22.24,22.37,22.24,22.32,81800.0,17.3037,17.4048,17.3037,17.3659,81800.0
2014-01-29 10:30:00,22.32,22.39,22.28,22.29,93800.0,17.3659,17.4204,17.3348,17.3426,93800.0
2014-01-29 11:00:00,22.29,22.32,22.25,22.29,126000.0,17.3426,17.3659,17.3115,17.3426,126000.0
2014-01-29 11:30:00,22.28,22.29,22.14,22.15,101600.0,17.3348,17.3426,17.2259,17.2337,101600.0
2014-01-29 12:00:00,22.15,22.2,22.14,22.17,66400.0,17.2337,17.2726,17.2259,17.2492,66400.0
2014-01-29 12:30:00,22.17,22.24,22.17,22.21,62200.0,17.2492,17.3037,17.2492,17.2803,62200.0
2014-01-29 13:00:00,22.21,22.23,22.18,22.21,59000.0,17.2803,17.2959,17.257,17.2803,59000.0
2014-01-29 13:30:00,22.21,22.25,22.21,22.22,55800.0,17.2803,17.3115,17.2803,17.2881,55800.0
2014-01-29 14:00:00,22.22,22.29,22.14,22.22,139200.0,17.2881,17.3426,17.2259,17.2881,139200.0
2014-01-29 14:30:00,22.22,22.24,22.15,22.15,147200.0,17.2881,17.3037,17.2337,17.2337,147200.0
2014-01-29 15:00:00,22.16,22.21,22.15,22.2,141000.0,17.2414,17.2803,17.2337,17.2726,141000.0
2014-01-29 15:30:00,22.19,22.23,22.15,22.18,322400.0,17.2648,17.2959,17.2337,17.257,322400.0
2014-01-30 09:30:00,22.31,22.42,22.2,22.32,131800.0,17.3582,17.4437,17.2726,17.3659,131800.0
2014-01-30 10:00:00,22.31,22.45,22.31,22.38,151800.0,17.3582,17.4671,17.3582,17.4126,151800.0
2014-01-30 10:30:00,22.38,22.48,22.38,22.46,57800.0,17.4126,17.4904,17.4126,17.4749,57800.0
2014-01-30 11:00:00,22.45,22.57,22.45,22.53,143000.0,17.4671,17.5604,17.4671,17.5293,143000.0
2014-01-30 11:30:00,22.53,22.58,22.5,22.57,83800.0,17.5293,17.5682,17.506,17.5604,83800.0
2014-01-30 12:00:00,22.57,22.57,22.5,22.53,48800.0,17.5604,17.5604,17.506,17.5293,48800.0
2014-01-30 12:30:00,22.53,22.57,22.52,22.52,57600.0,17.5293,17.5604,17.5215,17.5215,57600.0
2014-01-30 13:00:00,22.53,22.53,22.47,22.48,52600.0,17.5293,17.5293,17.4826,17.4904,52600.0
2014-01-30 13:30:00,22.47,22.49,22.41,22.49,112800.0,17.4826,17.4982,17.436,17.4982,112800.0
2014-01-30 14:00:00,22.48,22.49,22.44,22.49,91600.0,17.4904,17.4982,17.4593,17.4982,91600.0
2014-01-30 14:30:00,22.49,22.53,22.46,22.49,91400.0,17.4982,17.5293,17.4749,17.4982,91400.0
2014-01-30 15:00:00,22.49,22.54,22.49,22.51,84400.0,17.4982,17.5371,17.4982,17.5138,84400.0
2014-01-30 15:30:00,22.51,22.56,22.51,22.53,301600.0,17.5138,17.5527,17.5138,17.5293,301600.0
2014-01-31 09:30:00,22.35,22.38,22.22,22.35,119000.0,17.3893,17.4126,17.2881,17.3893,119000.0
2014-01-31 10:00:00,22.34,22.43,22.33,22.43,97200.0,17.3815,17.4515,17.3737,17.4515,97200.0
2014-01-31 10:30:00,22.43,22.6,22.43,22.57,95800.0,17.4515,17.5838,17.4515,17.5604,95800.0
2014-01-31 11:00:00,22.57,22.66,22.55,22.66,93000.0,17.5604,17.6305,17.5449,17.6305,93000.0
2014-01-31 11:30:00,22.68,22.72,22.65,22.72,75800.0,17.646,17.6772,17.6227,17.6772,75800.0
2014-01-31 12:00:00,22.72,22.8,22.72,22.8,138800.0,17.6772,17.7394,17.6772,17.7394,138800.0
2014-01-31 12:30:00,22.8,22.83,22.75,22.78,134000.0,17.7394,17.7627,17.7005,17.7238,134000.0
2014-01-31 13:00:00,22.78,22.79,22.73,22.75,104000.0,17.7238,17.7316,17.6849,17.7005,104000.0
2014-01-31 13:30:00,22.76,22.84,22.76,22.82,116200.0,17.7083,17.7705,17.7083,17.755,116200.0
2014-01-31 14:00:00,22.82,22.88,22.82,22.88,112000.0,17.755,17.8016,17.755,17.8016,112000.0
2014-01-31 14:30:00,22.89,22.89,22.82,22.84,95000.0,17.8094,17.8094,17.755,17.7705,95000.0
2014-01-31 15:00:00,22.84,22.84,22.76,22.81,152600.0,17.7705,17.7705,17.7083,17.7472,152600.0
2014-01-31 15:30:00,22.81,22.82,22.7,22.72,410200.0,17.7472,17.755,17.6616,17.6772,410200.0
2014-02-03 09:30:00,22.73,22.73,22.39,22.42,153000.0,17.6849,17.6849,17.4204,17.4437,153000.0
2014-02-03 10:00:00,22.4,22.43,22.2,22.27,223800.0,17.4282,17.4515,17.2726,17.327,223800.0
2014-02-03 10:30:00,22.28,22.35,22.27,22.29,103400.0,17.3348,17.3893,17.327,17.3426,103400.0
2014-02-03 11:00:00,22.29,22.29,22.15,22.16,116800.0,17.3426,17.3426,17.2337,17.2414,116800.0
2014-02-03 11:30:00,22.14,22.17,22.02,22.04,137600.0,17.2259,17.2492,17.1325,17.1481,137600.0
2014-02-03 12:00:00,22.04,22.04,21.91,21.92,134400.0,17.1481,17.1481,17.0469,17.0547,134400.0
2014-02-03 12:30:00,21.93,21.95,21.83,21.83,195400.0,17.0625,17.0781,16.9847,16.9847,195400.0
2014-02-03 13:00:00,21.83,21.85,21.75,21.78,154400.0,16.9847,17.0003,16.9224,16.9458,154400.0
2014-02-03 13:30:00,21.77,21.86,21.77,21.83,80600.0,16.938,17.008,16.938,16.9847,80600.0
2014-02-03 14:00:00,21.82,21.88,21.82,21.85,103800.0,16.9769,17.0236,16.9769,17.0003,103800.0
2014-02-03 14:30:00,21.85,21.86,21.81,21.82,109200.0,17.0003,17.008,16.9691,16.9769,109200.0
2014-02-03 15:00:00,21.83,21.85,21.8,21.81,152200.0,16.9847,17.0003,16.9614,16.9691,152200.0
2014-02-03 15:30:00,21.81,21.81,21.72,21.73,442200.0,16.9691,16.9691,16.8991,16.9069,442200.0
2014-02-04 09:30:00,21.79,21.86,21.67,21.81,116600.0,16.9536,17.008,16.8602,16.9691,116600.0
2014-02-04 10:00:00,21.83,21.85,21.7,21.74,77600.0,16.9847,17.0003,16.8835,16.9147,77600.0
2014-02-04 10:30:00,21.74,21.75,21.62,21.64,94400.0,16.9147,16.9224,16.8213,16.8369,94400.0
2014-02-04 11:00:00,21.63,21.72,21.61,21.67,76000.0,16.8291,16.8991,16.8135,16.8602,76000.0
2014-02-04 11:30:00,21.67,21.7,21.65,21.7,71800.0,16.8602,16.8835,16.8446,16.8835,71800.0
2014-02-04 12:00:00,21.7,21.72,21.6,21.65,117800.0,16.8835,16.8991,16.8057,16.8446,117800.0
2014-02-04 12:30:00,21.64,21.66,21.61,21.61,95600.0,16.8369,16.8524,16.8135,16.8135,95600.0
2014-02-04 13:00:00,21.61,21.66,21.61,21.66,82800.0,16.8135,16.8524,16.8135,16.8524,82800.0
2014-02-04 13:30:00,21.66,21.67,21.55,21.57,146400.0,16.8524,16.8602,16.7668,16.7824,146400.0
2014-02-04 14:00:00,21.57,21.6,21.55,21.57,151200.0,16.7824,16.8057,16.7668,16.7824,151200.0
2014-02-04 14:30:00,21.57,21.64,21.55,21.61,202200.0,16.7824,16.8369,16.7668,16.8135,202200.0
2014-02-04 15:00:00,21.61,21.65,21.51,21.52,260600.0,16.8135,16.8446,16.7357,16.7435,260600.0
2014-02-04 15:30:00,21.52,21.61,21.51,21.58,595400.0,16.7435,16.8135,16.7357,16.7902,595400.0
2014-02-05 09:30:00,21.5,21.59,21.47,21.56,179600.0,16.7279,16.798,16.7046,16.7746,179600.0
2014-02-05 10:00:00,21.57,21.68,21.49,21.5,167400.0,16.7824,16.868,16.7202,16.7279,167400.0
2014-02-05 10:30:00,21.5,21.54,21.45,21.47,118400.0,16.7279,16.7591,16.689,16.7046,118400.0
2014-02-05 11:00:00,21.48,21.5,21.41,21.5,117400.0,16.7124,16.7279,16.6579,16.7279,117400.0
2014-02-05 11:30:00,21.5,21.6,21.5,21.56,168600.0,16.7279,16.8057,16.7279,16.7746,168600.0
2014-02-05 12:00:00,21.56,21.57,21.51,21.54,129200.0,16.7746,16.7824,16.7357,16.7591,129200.0
2014-02-05 12:30:00,21.55,21.58,21.52,21.58,81800.0,16.7668,16.7902,16.7435,16.7902,81800.0
2014-02-05 13:00:00,21.58,21.63,21.56,21.57,96000.0,16.7902,16.8291,16.7746,16.7824,96000.0
2014-02-05 13:30:00,21.58,21.63,21.58,21.61,64000.0,16.7902,16.8291,16.7902,16.8135,64000.0
2014-02-05 14:00:00,21.59,21.6,21.54,21.57,233600.0,16.798,16.8057,16.7591,16.7824,233600.0
2014-02-05 14:30:00,21.58,21.6,21.53,21.59,127200.0,16.7902,16.8057,16.7513,16.798,127200.0
2014-02-05 15:00:00,21.59,21.62,21.57,21.6,181800.0,16.798,16.8213,16.7824,16.8057,181800.0
2014-02-05 15:30:00,21.6,21.6,21.54,21.55,353600.0,16.8057,16.8057,16.7591,16.7668,353600.0
2014-02-06 09:30:00,21.66,21.78,21.57,21.77,127200.0,16.8524,16.9458,16.7824,16.938,127200.0
2014-02-06 10:00:00,21.77,21.77,21.66,21.68,93200.0,16.938,16.938,16.8524,16.868,93200.0
2014-02-06 10:30:00,21.68,21.72,21.64,21.69,87200.0,16.868,16.8991,16.8369,16.8758,87200.0
2014-02-06 11:00:00,21.68,21.7,21.64,21.64,71600.0,16.868,16.8835,16.8369,16.8369,71600.0
2014-02-06 11:30:00,21.64,21.7,21.63,21.68,71800.0,16.8369,16.8835,16.8291,16.868,71800.0
2014-02-06 12:00:00,21.68,21.68,21.61,21.65,66600.0,16.868,16.868,16.8135,16.8446,66600.0
2014-02-06 12:30:00,21.65,21.65,21.61,21.62,62800.0,16.8446,16.8446,16.8135,16.8213,62800.0
2014-02-06 13:00:00,21.62,21.64,21.6,21.6,72800.0,16.8213,16.8369,16.8057,16.8057,72800.0
2014-02-06 13:30:00,21.6,21.63,21.58,21.63,64600.0,16.8057,16.8291,16.7902,16.8291,64600.0
2014-02-06 14:00:00,21.63,21.71,21.63,21.7,94600.0,16.8291,16.8913,16.8291,16.8835,94600.0
2014-02-06 14:30:00,21.7,21.71,21.68,21.71,128600.0,16.8835,16.8913,16.868,16.8913,128600.0
2014-02-06 15:00:00,21.71,21.73,21.68,21.7,161600.0,16.8913,16.9069,16.868,16.8835,161600.0
2014-02-06 15:30:00,21.7,21.74,21.67,21.71,297000.0,16.8835,16.9147,16.8602,16.8913,297000.0
2014-02-07 09:30:00,21.84,21.98,21.79,21.91,89800.0,16.9925,17.1014,16.9536,17.0469,89800.0
2014-02-07 10:00:00,21.91,21.91,21.79,21.81,62000.0,17.0469,17.0469,16.9536,16.9691,62000.0
2014-02-07 10:30:00,21.82,21.84,21.74,21.81,78800.0,16.9769,16.9925,16.9147,16.9691,78800.0
2014-02-07 11:00:00,21.81,21.81,21.76,21.77,65000.0,16.9691,16.9691,16.9302,16.938,65000.0
2014-02-07 11:30:00,21.77,21.86,21.75,21.86,52800.0,16.938,17.008,16.9224,17.008,52800.0
2014-02-07 12:00:00,21.86,21.86,21.83,21.85,67400.0,17.008,17.008,16.9847,17.0003,67400.0
2014-02-07 12:30:00,21.85,21.86,21.84,21.85,35200.0,17.0003,17.008,16.9925,17.0003,35200.0
2014-02-07 13:00:00,21.85,21.86,21.82,21.82,39600.0,17.0003,17.008,16.9769,16.9769,39600.0
2014-02-07 13:30:00,21.82,21.89,21.82,21.88,45400.0,16.9769,17.0314,16.9769,17.0236,45400.0
2014-02-07 14:00:00,21.88,21.89,21.82,21.82,44200.0,17.0236,17.0314,16.9769,16.9769,44200.0
2014-02-07 14:30:00,21.82,21.86,21.82,21.86,56400.0,16.9769,17.008,16.9769,17.008,56400.0
2014-02-07 15:00:00,21.86,21.92,21.86,21.9,104600.0,17.008,17.0547,17.008,17.0392,104600.0
2014-02-07 15:30:00,21.91,21.93,21.86,21.89,201800.0,17.0469,17.0625,17.008,17.0314,201800.0
2014-02-10 09:30:00,21.82,21.85,21.75,21.78,86400.0,16.9769,17.0003,16.9224,16.9458,86400.0
2014-02-10 10:00:00,21.78,21.88,21.78,21.86,52200.0,16.9458,17.0236,16.9458,17.008,52200.0
2014-02-10 10:30:00,21.86,21.88,21.82,21.85,53800.0,17.008,17.0236,16.9769,17.0003,53800.0
2014-02-10 11:00:00,21.85,21.86,21.79,21.8,76800.0,17.0003,17.008,16.9536,16.9614,76800.0
2014-02-10 11:30:00,21.8,21.8,21.75,21.78,76000.0,16.9614,16.9614,16.9224,16.9458,76000.0
2014-02-10 12:00:00,21.77,21.78,21.74,21.75,76600.0,16.938,16.9458,16.9147,16.9224,76600.0
2014-02-10 12:30:00,21.75,21.85,21.75,21.84,44000.0,16.9224,17.0003,16.9224,16.9925,44000.0
2014-02-10 13:00:00,21.84,21.86,21.83,21.85,45200.0,16.9925,17.008,16.9847,17.0003,45200.0
2014-02-10 13:30:00,21.85,21.85,21.8,21.84,56600.0,17.0003,17.0003,16.9614,16.9925,56600.0
2014-02-10 14:00:00,21.84,21.86,21.82,21.85,58400.0,16.9925,17.008,16.9769,17.0003,58400.0
2014-02-10 14:30:00,21.85,21.89,21.85,21.86,54600.0,17.0003,17.0314,17.0003,17.008,54600.0
2014-02-10 15:00:00,21.86,21.88,21.83,21.85,64800.0,17.008,17.0236,16.9847,17.0003,64800.0
2014-02-10 15:30:00,21.85,21.86,21.82,21.84,213800.0,17.0003,17.008,16.9769,16.9925,213800.0
2014-02-11 09:30:00,21.72,21.93,21.7,21.83,81800.0,16.8991,17.0625,16.8835,16.9847,81800.0
2014-02-11 10:00:00,21.83,21.91,21.81,21.9,68600.0,16.9847,17.0469,16.9691,17.0392,68600.0
2014-02-11 10:30:00,21.89,21.94,21.88,21.94,68600.0,17.0314,17.0703,17.0236,17.0703,68600.0
2014-02-11 11:00:00,21.95,21.99,21.93,21.99,46200.0,17.0781,17.1092,17.0625,17.1092,46200.0
2014-02-11 11:30:00,21.99,22.02,21.97,21.97,43200.0,17.1092,17.1325,17.0936,17.0936,43200.0
2014-02-11 12:00:00,21.96,21.98,21.94,21.98,39800.0,17.0858,17.1014,17.0703,17.1014,39800.0
2014-02-11 12:30:00,21.98,22.0,21.97,22.0,49800.0,17.1014,17.117,17.0936,17.117,49800.0
2014-02-11 13:00:00,22.0,22.1,22.0,22.07,65200.0,17.117,17.1948,17.117,17.1714,65200.0
2014-02-11 13:30:00,22.07,22.09,22.07,22.07,46800.0,17.1714,17.187,17.1714,17.1714,46800.0
2014-02-11 14:00:00,22.07,22.11,22.05,22.11,97000.0,17.1714,17.2025,17.1559,17.2025,97000.0
2014-02-11 14:30:00,22.1,22.14,22.09,22.14,111000.0,17.1948,17.2259,17.187,17.2259,111000.0
2014-02-11 15:00:00,22.14,22.17,22.14,22.16,82600.0,17.2259,17.2492,17.2259,17.2414,82600.0
2014-02-11 15:30:00,22.16,22.21,22.14,22.2,429200.0,17.2414,17.2803,17.2259,17.2726,429200.0
2014-02-12 09:30:00,22.17,22.28,22.13,22.26,64200.0,17.2492,17.3348,17.2181,17.3193,64200.0
2014-02-12 10:00:00,22.26,22.29,22.21,22.24,80000.0,17.3193,17.3426,17.2803,17.3037,80000.0
2014-02-12 10:30:00,22.24,22.24,22.19,22.2,53800.0,17.3037,17.3037,17.2648,17.2726,53800.0
2014-02-12 11:00:00,22.2,22.22,22.18,22.18,46200.0,17.2726,17.2881,17.257,17.257,46200.0
2014-02-12 11:30:00,22.18,22.2,22.16,22.18,50600.0,17.257,17.2726,17.2414,17.257,50600.0
2014-02-12 12:00:00,22.18,22.24,22.17,22.23,114200.0,17.257,17.3037,17.2492,17.2959,114200.0
2014-02-12 12:30:00,22.23,22.24,22.21,22.23,39600.0,17.2959,17.3037,17.2803,17.2959,39600.0
2014-02-12 13:00:00,22.23,22.27,22.23,22.27,29800.0,17.2959,17.327,17.2959,17.327,29800.0
2014-02-12 13:30:00,22.27,22.27,22.24,22.25,45600.0,17.327,17.327,17.3037,17.3115,45600.0
2014-02-12 14:00:00,22.24,22.25,22.18,22.19,53400.0,17.3037,17.3115,17.257,17.2648,53400.0
2014-02-12 14:30:00,22.18,22.18,22.13,22.15,52200.0,17.257,17.257,17.2181,17.2337,52200.0
2014-02-12 15:00:00,22.15,22.18,22.14,22.18,58200.0,17.2337,17.257,17.2259,17.257,58200.0
2014-02-12 15:30:00,22.18,22.2,22.14,22.16,297000.0,17.257,17.2726,17.2259,17.2414,297000.0
2014-02-13 09:30:00,22.04,22.13,21.98,22.12,55600.0,17.1481,17.2181,17.1014,17.2103,55600.0
2014-02-13 10:00:00,22.12,22.27,22.11,22.22,48400.0,17.2103,17.327,17.2025,17.2881,48400.0
2014-02-13 10:30:00,22.23,22.3,22.21,22.29,65200.0,17.2959,17.3504,17.2803,17.3426,65200.0
2014-02-13 11:00:00,22.29,22.36,22.28,22.34,69800.0,17.3426,17.3971,17.3348,17.3815,69800.0
2014-02-13 11:30:00,22.34,22.36,22.32,22.33,53200.0,17.3815,17.3971,17.3659,17.3737,53200.0
2014-02-13 12:00:00,22.33,22.33,22.28,22.29,38200.0,17.3737,17.3737,17.3348,17.3426,38200.0
2014-02-13 12:30:00,22.29,22.32,22.29,22.32,26200.0,17.3426,17.3659,17.3426,17.3659,26200.0
2014-02-13 13:00:00,22.31,22.36,22.3,22.36,45600.0,17.3582,17.3971,17.3504,17.3971,45600.0
2014-02-13 13:30:00,22.36,22.38,22.34,22.36,43000.0,17.3971,17.4126,17.3815,17.3971,43000.0
2014-02-13 14:00:00,22.36,22.39,22.36,22.37,45000.0,17.3971,17.4204,17.3971,17.4048,45000.0
2014-02-13 14:30:00,22.37,22.43,22.36,22.42,54600.0,17.4048,17.4515,17.3971,17.4437,54600.0
2014-02-13 15:00:00,22.42,22.43,22.39,22.4,69000.0,17.4437,17.4515,17.4204,17.4282,69000.0
2014-02-13 15:30:00,22.39,22.41,22.37,22.39,210200.0,17.4204,17.436,17.4048,17.4204,210200.0
2014-02-14 09:30:00,22.39,22.41,22.22,22.25,117600.0,17.4204,17.436,17.2881,17.3115,117600.0
2014-02-14 10:00:00,22.25,22.37,22.24,22.35,90200.0,17.3115,17.4048,17.3037,17.3893,90200.0
2014-02-14 10:30:00,22.36,22.43,22.35,22.4,80200.0,17.3971,17.4515,17.3893,17.4282,80200.0
2014-02-14 11:00:00,22.4,22.46,22.4,22.4,81800.0,17.4282,17.4749,17.4282,17.4282,81800.0
2014-02-14 11:30:00,22.4,22.43,22.38,22.4,75000.0,17.4282,17.4515,17.4126,17.4282,75000.0
2014-02-14 12:00:00,22.4,22.42,22.37,22.39,59800.0,17.4282,17.4437,17.4048,17.4204,59800.0
2014-02-14 12:30:00,22.39,22.44,22.39,22.42,67200.0,17.4204,17.4593,17.4204,17.4437,67200.0
2014-02-14 13:00:00,22.42,22.43,22.41,22.43,67400.0,17.4437,17.4515,17.436,17.4515,67400.0
2014-02-14 13:30:00,22.42,22.46,22.41,22.46,75400.0,17.4437,17.4749,17.436,17.4749,75400.0
2014-02-14 14:00:00,22.46,22.47,22.43,22.45,73200.0,17.4749,17.4826,17.4515,17.4671,73200.0
2014-02-14 14:30:00,22.45,22.58,22.45,22.56,97800.0,17.4671,17.5682,17.4671,17.5527,97800.0
2014-02-14 15:00:00,22.55,22.56,22.51,22.56,125400.0,17.5449,17.5527,17.5138,17.5527,125400.0
2014-02-14 15:30:00,22.56,22.59,22.54,22.58,373400.0,17.5527,17.576,17.5371,17.5682,373400.0
2014-02-18 09:30:00,22.56,22.65,22.53,22.56,75000.0,17.5527,17.6227,17.5293,17.5527,75000.0
2014-02-18 10:00:00,22.55,22.62,22.5,22.61,97200.0,17.5449,17.5993,17.506,17.5916,97200.0
2014-02-18 10:30:00,22.61,22.64,22.55,22.64,78200.0,17.5916,17.6149,17.5449,17.6149,78200.0
2014-02-18 11:00:00,22.63,22.67,22.61,22.63,107200.0,17.6071,17.6382,17.5916,17.6071,107200.0
2014-02-18 11:30:00,22.63,22.66,22.6,22.6,118800.0,17.6071,17.6305,17.5838,17.5838,118800.0
2014-02-18 12:00:00,22.6,22.61,22.56,22.6,82800.0,17.5838,17.5916,17.5527,17.5838,82800.0
2014-02-18 12:30:00,22.6,22.61,22.58,22.61,65200.0,17.5838,17.5916,17.5682,17.5916,65200.0
2014-02-18 13:00:00,22.61,22.64,22.56,22.56,91200.0,17.5916,17.6149,17.5527,17.5527,91200.0
2014-02-18 13:30:00,22.56,22.56,22.52,22.54,91400.0,17.5527,17.5527,17.5215,17.5371,91400.0
2014-02-18 14:00:00,22.54,22.59,22.53,22.58,111800.0,17.5371,17.576,17.5293,17.5682,111800.0
2014-02-18 14:30:00,22.57,22.61,22.56,22.6,110200.0,17.5604,17.5916,17.5527,17.5838,110200.0
2014-02-18 15:00:00,22.6,22.61,22.56,22.59,154200.0,17.5838,17.5916,17.5527,17.576,154200.0
2014-02-18 15:30:00,22.59,22.6,22.56,22.58,573000.0,17.576,17.5838,17.5527,17.5682,573000.0
2014-02-19 09:30:00,22.47,22.59,22.45,22.52,158200.0,17.4826,17.576,17.4671,17.5215,158200.0
2014-02-19 10:00:00,22.53,22.64,22.53,22.64,125000.0,17.5293,17.6149,17.5293,17.6149,125000.0
2014-02-19 10:30:00,22.64,22.66,22.59,22.64,148400.0,17.6149,17.6305,17.576,17.6149,148400.0
2014-02-19 11:00:00,22.64,22.68,22.63,22.65,153000.0,17.6149,17.646,17.6071,17.6227,153000.0
2014-02-19 11:30:00,22.64,22.65,22.56,22.56,179000.0,17.6149,17.6227,17.5527,17.5527,179000.0
2014-02-19 12:00:00,22.56,22.62,22.54,22.6,158200.0,17.5527,17.5993,17.5371,17.5838,158200.0
2014-02-19 12:30:00,22.61,22.73,22.61,22.71,173000.0,17.5916,17.6849,17.5916,17.6694,173000.0
2014-02-19 13:00:00,22.71,22.79,22.71,22.77,158600.0,17.6694,17.7316,17.6694,17.7161,158600.0
2014-02-19 13:30:00,22.78,22.79,22.73,22.77,132000.0,17.7238,17.7316,17.6849,17.7161,132000.0
2014-02-19 14:00:00,22.76,22.78,22.68,22.73,183800.0,17.7083,17.7238,17.646,17.6849,183800.0
2014-02-19 14:30:00,22.73,22.75,22.69,22.73,172600.0,17.6849,17.7005,17.6538,17.6849,172600.0
2014-02-19 15:00:00,22.72,22.72,22.61,22.63,229200.0,17.6772,17.6772,17.5916,17.6071,229200.0
2014-02-19 15:30:00,22.63,22.67,22.61,22.67,498400.0,17.6071,17.6382,17.5916,17.6382,498400.0
2014-02-20 09:30:00,22.7,23.18,22.7,23.08,199600.0,17.6616,18.0351,17.6616,17.9572,199600.0
2014-02-20 10:00:00,23.07,23.14,23.03,23.08,132000.0,17.9495,18.0039,17.9183,17.9572,132000.0
2014-02-20 10:30:00,23.08,23.22,23.02,23.02,160600.0,17.9572,18.0662,17.9106,17.9106,160600.0
2014-02-20 11:00:00,23.0,23.07,22.97,23.02,102600.0,17.895,17.9495,17.8717,17.9106,102600.0
2014-02-20 11:30:00,23.02,23.05,22.96,22.97,108800.0,17.9106,17.9339,17.8639,17.8717,108800.0
2014-02-20 12:00:00,22.97,23.05,22.95,23.03,95400.0,17.8717,17.9339,17.8561,17.9183,95400.0
2014-02-20 12:30:00,23.02,23.06,22.97,22.98,85600.0,17.9106,17.9417,17.8717,17.8794,85600.0
2014-02-20 13:00:00,22.98,22.99,22.93,22.97,73600.0,17.8794,17.8872,17.8405,17.8717,73600.0
2014-02-20 13:30:00,22.97,22.99,22.91,22.94,101200.0,17.8717,17.8872,17.825,17.8483,101200.0
2014-02-20 14:00:00,22.94,22.98,22.9,22.94,104800.0,17.8483,17.8794,17.8172,17.8483,104800.0
2014-02-20 14:30:00,22.95,23.03,22.95,23.03,100800.0,17.8561,17.9183,17.8561,17.9183,100800.0
2014-02-20 15:00:00,23.02,23.08,23.02,23.07,171000.0,17.9106,17.9572,17.9106,17.9495,171000.0
2014-02-20 15:30:00,23.07,23.16,23.07,23.1,393200.0,17.9495,18.0195,17.9495,17.9728,393200.0
2014-02-21 09:30:00,23.2,23.38,23.11,23.32,195600.0,18.0506,18.1907,17.9806,18.144,195600.0
2014-02-21 10:00:00,23.31,23.35,23.09,23.16,181200.0,18.1362,18.1673,17.965,18.0195,181200.0
2014-02-21 10:30:00,23.16,23.35,23.16,23.31,81800.0,18.0195,18.1673,18.0195,18.1362,81800.0
2014-02-21 11:00:00,23.31,23.35,23.25,23.35,134600.0,18.1362,18.1673,18.0895,18.1673,134600.0
2014-02-21 11:30:00,23.35,23.37,23.21,23.21,96800.0,18.1673,18.1829,18.0584,18.0584,96800.0
2014-02-21 12:00:00,23.21,23.27,23.21,23.27,78000.0,18.0584,18.1051,18.0584,18.1051,78000.0
2014-02-21 12:30:00,23.27,23.27,23.21,23.24,56200.0,18.1051,18.1051,18.0584,18.0817,56200.0
2014-02-21 13:00:00,23.24,23.24,23.21,23.22,42800.0,18.0817,18.0817,18.0584,18.0662,42800.0
2014-02-21 13:30:00,23.22,23.25,23.21,23.21,91600.0,18.0662,18.0895,18.0584,18.0584,91600.0
2014-02-21 14:00:00,23.21,23.27,23.21,23.24,203600.0,18.0584,18.1051,18.0584,18.0817,203600.0
2014-02-21 14:30:00,23.24,23.27,23.18,23.24,101800.0,18.0817,18.1051,18.0351,18.0817,101800.0
2014-02-21 15:00:00,23.24,23.34,23.24,23.34,168000.0,18.0817,18.1595,18.0817,18.1595,168000.0
2014-02-21 15:30:00,23.34,23.42,23.32,23.36,618200.0,18.1595,18.2218,18.144,18.1751,618200.0
2014-02-24 09:30:00,23.4,23.48,23.34,23.36,147200.0,18.2062,18.2685,18.1595,18.1751,147200.0
2014-02-24 10:00:00,23.36,23.39,23.29,23.33,99200.0,18.1751,18.1984,18.1206,18.1518,99200.0
2014-02-24 10:30:00,23.33,23.41,23.32,23.32,85400.0,18.1518,18.214,18.144,18.144,85400.0
2014-02-24 11:00:00,23.32,23.42,23.32,23.42,72200.0,18.144,18.2218,18.144,18.2218,72200.0
2014-02-24 11:30:00,23.42,23.5,23.42,23.5,122400.0,18.2218,18.284,18.2218,18.284,122400.0
2014-02-24 12:00:00,23.5,23.52,23.47,23.5,69600.0,18.284,18.2996,18.2607,18.284,69600.0
2014-02-24 12:30:00,23.51,23.53,23.5,23.53,37600.0,18.2918,18.3074,18.284,18.3074,37600.0
2014-02-24 13:00:00,23.53,23.57,23.52,23.57,71800.0,18.3074,18.3385,18.2996,18.3385,71800.0
2014-02-24 13:30:00,23.57,23.58,23.56,23.57,79000.0,18.3385,18.3463,18.3307,18.3385,79000.0
2014-02-24 14:00:00,23.57,23.6,23.56,23.59,87600.0,18.3385,18.3618,18.3307,18.354,87600.0
2014-02-24 14:30:00,23.59,23.59,23.53,23.54,98200.0,18.354,18.354,18.3074,18.3151,98200.0
2014-02-24 15:00:00,23.54,23.55,23.5,23.5,116000.0,18.3151,18.3229,18.284,18.284,116000.0
2014-02-24 15:30:00,23.49,23.53,23.47,23.48,279800.0,18.2762,18.3074,18.2607,18.2685,279800.0
2014-02-25 09:30:00,23.5,23.55,23.44,23.51,68000.0,18.284,18.3229,18.2373,18.2918,68000.0
2014-02-25 10:00:00,23.49,23.56,23.49,23.5,60400.0,18.2762,18.3307,18.2762,18.284,60400.0
2014-02-25 10:30:00,23.49,23.55,23.47,23.53,43600.0,18.2762,18.3229,18.2607,18.3074,43600.0
2014-02-25 11:00:00,23.53,23.57,23.51,23.57,45800.0,18.3074,18.3385,18.2918,18.3385,45800.0
2014-02-25 11:30:00,23.57,23.57,23.44,23.45,65200.0,18.3385,18.3385,18.2373,18.2451,65200.0
2014-02-25 12:00:00,23.45,23.5,23.45,23.49,27200.0,18.2451,18.284,18.2451,18.2762,27200.0
2014-02-25 12:30:00,23.5,23.53,23.49,23.5,28400.0,18.284,18.3074,18.2762,18.284,28400.0
2014-02-25 13:00:00,23.51,23.52,23.5,23.5,29200.0,18.2918,18.2996,18.284,18.284,29200.0
2014-02-25 13:30:00,23.51,23.53,23.47,23.48,50000.0,18.2918,18.3074,18.2607,18.2685,50000.0
2014-02-25 14:00:00,23.49,23.49,23.41,23.43,61400.0,18.2762,18.2762,18.214,18.2296,61400.0
2014-02-25 14:30:00,23.43,23.47,23.42,23.46,81800.0,18.2296,18.2607,18.2218,18.2529,81800.0
2014-02-25 15:00:00,23.46,23.47,23.39,23.41,107800.0,18.2529,18.2607,18.1984,18.214,107800.0
2014-02-25 15:30:00,23.41,23.47,23.4,23.44,198600.0,18.214,18.2607,18.2062,18.2373,198600.0
2014-02-26 09:30:00,23.47,23.6,23.47,23.56,74000.0,18.2607,18.3618,18.2607,18.3307,74000.0
2014-02-26 10:00:00,23.57,23.72,23.55,23.71,141200.0,18.3385,18.4552,18.3229,18.4474,141200.0
2014-02-26 10:30:00,23.71,23.75,23.7,23.71,137800.0,18.4474,18.4785,18.4396,18.4474,137800.0
2014-02-26 11:00:00,23.7,23.7,23.62,23.63,101600.0,18.4396,18.4396,18.3774,18.3852,101600.0
2014-02-26 11:30:00,23.63,23.68,23.6,23.68,134000.0,18.3852,18.4241,18.3618,18.4241,134000.0
2014-02-26 12:00:00,23.67,23.68,23.61,23.67,96200.0,18.4163,18.4241,18.3696,18.4163,96200.0
2014-02-26 12:30:00,23.67,23.71,23.64,23.64,83600.0,18.4163,18.4474,18.393,18.393,83600.0
2014-02-26 13:00:00,23.64,23.64,23.6,23.61,60000.0,18.393,18.393,18.3618,18.3696,60000.0
2014-02-26 13:30:00,23.61,23.65,23.58,23.59,58000.0,18.3696,18.4007,18.3463,18.354,58000.0
2014-02-26 14:00:00,23.58,23.61,23.55,23.55,73600.0,18.3463,18.3696,18.3229,18.3229,73600.0
2014-02-26 14:30:00,23.54,23.56,23.52,23.53,84400.0,18.3151,18.3307,18.2996,18.3074,84400.0
2014-02-26 15:00:00,23.53,23.53,23.47,23.51,114400.0,18.3074,18.3074,18.2607,18.2918,114400.0
2014-02-26 15:30:00,23.51,23.54,23.48,23.49,314400.0,18.2918,18.3151,18.2685,18.2762,314400.0
2014-02-27 09:30:00,23.5,23.6,23.42,23.47,89000.0,18.284,18.3618,18.2218,18.2607,89000.0
2014-02-27 10:00:00,23.46,23.49,23.42,23.42,71800.0,18.2529,18.2762,18.2218,18.2218,71800.0
2014-02-27 10:30:00,23.42,23.46,23.38,23.4,65800.0,18.2218,18.2529,18.1907,18.2062,65800.0
2014-02-27 11:00:00,23.41,23.5,23.41,23.49,48800.0,18.214,18.284,18.214,18.2762,48800.0
2014-02-27 11:30:00,23.5,23.5,23.44,23.47,37800.0,18.284,18.284,18.2373,18.2607,37800.0
2014-02-27 12:00:00,23.47,23.49,23.43,23.47,57400.0,18.2607,18.2762,18.2296,18.2607,57400.0
2014-02-27 12:30:00,23.47,23.5,23.47,23.5,35600.0,18.2607,18.284,18.2607,18.284,35600.0
2014-02-27 13:00:00,23.5,23.54,23.5,23.54,42200.0,18.284,18.3151,18.284,18.3151,42200.0
2014-02-27 13:30:00,23.55,23.59,23.53,23.54,52000.0,18.3229,18.354,18.3074,18.3151,52000.0
2014-02-27 14:00:00,23.53,23.57,23.51,23.52,59800.0,18.3074,18.3385,18.2918,18.2996,59800.0
2014-02-27 14:30:00,23.52,23.57,23.52,23.55,46800.0,18.2996,18.3385,18.2996,18.3229,46800.0
2014-02-27 15:00:00,23.56,23.59,23.55,23.58,52800.0,18.3307,18.354,18.3229,18.3463,52800.0
2014-02-27 15:30:00,23.58,23.59,23.53,23.58,173000.0,18.3463,18.354,18.3074,18.3463,173000.0
2014-02-28 09:30:00,23.59,23.81,23.57,23.74,75600.0,18.354,18.5252,18.3385,18.4708,75600.0
2014-02-28 10:00:00,23.75,23.9,23.75,23.88,88800.0,18.4785,18.5952,18.4785,18.5797,88800.0
2014-02-28 10:30:00,23.87,23.88,23.79,23.81,36600.0,18.5719,18.5797,18.5097,18.5252,36600.0
2014-02-28 11:00:00,23.8,23.83,23.78,23.8,31000.0,18.5174,18.5408,18.5019,18.5174,31000.0
2014-02-28 11:30:00,23.8,23.89,23.8,23.87,37600.0,18.5174,18.5875,18.5174,18.5719,37600.0
2014-02-28 12:00:00,23.86,23.88,23.82,23.83,36000.0,18.5641,18.5797,18.533,18.5408,36000.0
2014-02-28 12:30:00,23.84,23.88,23.84,23.86,33000.0,18.5486,18.5797,18.5486,18.5641,33000.0
2014-02-28 13:00:00,23.86,23.87,23.84,23.86,50000.0,18.5641,18.5719,18.5486,18.5641,50000.0
2014-02-28 13:30:00,23.86,23.86,23.79,23.79,29200.0,18.5641,18.5641,18.5097,18.5097,29200.0
2014-02-28 14:00:00,23.79,23.82,23.77,23.82,36600.0,18.5097,18.533,18.4941,18.533,36600.0
2014-02-28 14:30:00,23.81,23.81,23.71,23.72,66000.0,18.5252,18.5252,18.4474,18.4552,66000.0
2014-02-28 15:00:00,23.72,23.72,23.59,23.66,85000.0,18.4552,18.4552,18.354,18.4085,85000.0
2014-02-28 15:30:00,23.66,23.75,23.66,23.72,224800.0,18.4085,18.4785,18.4085,18.4552,224800.0
2014-03-03 09:30:00,23.5,23.58,23.45,23.47,116000.0,18.284,18.3463,18.2451,18.2607,116000.0
2014-03-03 10:00:00,23.47,23.5,23.4,23.44,96200.0,18.2607,18.284,18.2062,18.2373,96200.0
2014-03-03 10:30:00,23.44,23.48,23.41,23.45,71200.0,18.2373,18.2685,18.214,18.2451,71200.0
2014-03-03 11:00:00,23.45,23.45,23.34,23.38,104000.0,18.2451,18.2451,18.1595,18.1907,104000.0
2014-03-03 11:30:00,23.38,23.42,23.34,23.39,64000.0,18.1907,18.2218,18.1595,18.1984,64000.0
2014-03-03 12:00:00,23.38,23.45,23.36,23.43,48400.0,18.1907,18.2451,18.1751,18.2296,48400.0
2014-03-03 12:30:00,23.42,23.47,23.42,23.47,34600.0,18.2218,18.2607,18.2218,18.2607,34600.0
2014-03-03 13:00:00,23.47,23.54,23.47,23.5,43200.0,18.2607,18.3151,18.2607,18.284,43200.0
2014-03-03 13:30:00,23.5,23.56,23.47,23.54,48200.0,18.284,18.3307,18.2607,18.3151,48200.0
2014-03-03 14:00:00,23.54,23.57,23.52,23.53,48200.0,18.3151,18.3385,18.2996,18.3074,48200.0
2014-03-03 14:30:00,23.52,23.59,23.5,23.57,66800.0,18.2996,18.354,18.284,18.3385,66800.0
2014-03-03 15:00:00,23.57,23.57,23.46,23.5,99400.0,18.3385,18.3385,18.2529,18.284,99400.0
2014-03-03 15:30:00,23.49,23.53,23.48,23.52,236200.0,18.2762,18.3074,18.2685,18.2996,236200.0
2014-03-04 09:30:00,23.77,23.88,23.76,23.8,75800.0,18.4941,18.5797,18.4863,18.5174,75800.0
2014-03-04 10:00:00,23.81,23.9,23.79,23.81,45400.0,18.5252,18.5952,18.5097,18.5252,45400.0
2014-03-04 10:30:00,23.81,23.86,23.78,23.83,39000.0,18.5252,18.5641,18.5019,18.5408,39000.0
2014-03-04 11:00:00,23.83,23.86,23.81,23.83,36400.0,18.5408,18.5641,18.5252,18.5408,36400.0
2014-03-04 11:30:00,23.84,23.85,23.79,23.83,54400.0,18.5486,18.5563,18.5097,18.5408,54400.0
2014-03-04 12:00:00,23.82,23.92,23.81,23.89,125000.0,18.533,18.6108,18.5252,18.5875,125000.0
2014-03-04 12:30:00,23.89,23.89,23.82,23.83,47200.0,18.5875,18.5875,18.533,18.5408,47200.0
2014-03-04 13:00:00,23.82,23.85,23.82,23.85,43600.0,18.533,18.5563,18.533,18.5563,43600.0
2014-03-04 13:30:00,23.86,23.89,23.83,23.85,58400.0,18.5641,18.5875,18.5408,18.5563,58400.0
2014-03-04 14:00:00,23.85,23.85,23.78,23.79,94600.0,18.5563,18.5563,18.5019,18.5097,94600.0
2014-03-04 14:30:00,23.79,23.81,23.76,23.8,100800.0,18.5097,18.5252,18.4863,18.5174,100800.0
2014-03-04 15:00:00,23.8,23.84,23.78,23.82,127600.0,18.5174,18.5486,18.5019,18.533,127600.0
2014-03-04 15:30:00,23.81,23.88,23.81,23.82,285600.0,18.5252,18.5797,18.5252,18.533,285600.0
2014-03-05 09:30:00,23.78,23.8,23.61,23.71,94400.0,18.5019,18.5174,18.3696,18.4474,94400.0
2014-03-05 10:00:00,23.71,23.82,23.69,23.81,103200.0,18.4474,18.533,18.4319,18.5252,103200.0
2014-03-05 10:30:00,23.81,23.87,23.81,23.86,61800.0,18.5252,18.5719,18.5252,18.5641,61800.0
2014-03-05 11:00:00,23.86,23.93,23.86,23.89,71800.0,18.5641,18.6186,18.5641,18.5875,71800.0
2014-03-05 11:30:00,23.89,23.96,23.89,23.94,64000.0,18.5875,18.6419,18.5875,18.6264,64000.0
2014-03-05 12:00:00,23.94,23.95,23.88,23.89,46800.0,18.6264,18.6341,18.5797,18.5875,46800.0
2014-03-05 12:30:00,23.88,23.96,23.88,23.92,52600.0,18.5797,18.6419,18.5797,18.6108,52600.0
2014-03-05 13:00:00,23.92,23.96,23.92,23.93,51400.0,18.6108,18.6419,18.6108,18.6186,51400.0
2014-03-05 13:30:00,23.92,23.93,23.87,23.9,43400.0,18.6108,18.6186,18.5719,18.5952,43400.0
2014-03-05 14:00:00,23.9,23.94,23.89,23.9,53800.0,18.5952,18.6264,18.5875,18.5952,53800.0
2014-03-05 14:30:00,23.91,23.91,23.86,23.87,71200.0,18.603,18.603,18.5641,18.5719,71200.0
2014-03-05 15:00:00,23.87,23.89,23.84,23.89,91000.0,18.5719,18.5875,18.5486,18.5875,91000.0
2014-03-05 15:30:00,23.89,23.95,23.88,23.93,285200.0,18.5875,18.6341,18.5797,18.6186,285200.0
2014-03-06 09:30:00,24.0,24.0,23.79,23.91,75600.0,18.673,18.673,18.5097,18.603,75600.0
2014-03-06 10:00:00,23.91,23.91,23.79,23.86,101200.0,18.603,18.603,18.5097,18.5641,101200.0
2014-03-06 10:30:00,23.86,23.88,23.81,23.82,68400.0,18.5641,18.5797,18.5252,18.533,68400.0
2014-03-06 11:00:00,23.82,23.84,23.8,23.8,53600.0,18.533,18.5486,18.5174,18.5174,53600.0
2014-03-06 11:30:00,23.8,23.83,23.73,23.75,97800.0,18.5174,18.5408,18.463,18.4785,97800.0
2014-03-06 12:00:00,23.75,23.75,23.71,23.71,82000.0,18.4785,18.4785,18.4474,18.4474,82000.0
2014-03-06 12:30:00,23.71,23.74,23.71,23.73,51000.0,18.4474,18.4708,18.4474,18.463,51000.0
2014-03-06 13:00:00,23.73,23.74,23.68,23.73,78400.0,18.463,18.4708,18.4241,18.463,78400.0
2014-03-06 13:30:00,23.73,23.74,23.68,23.7,78200.0,18.463,18.4708,18.4241,18.4396,78200.0
2014-03-06 14:00:00,23.71,23.74,23.66,23.69,125600.0,18.4474,18.4708,18.4085,18.4319,125600.0
2014-03-06 14:30:00,23.69,23.71,23.66,23.71,158600.0,18.4319,18.4474,18.4085,18.4474,158600.0
2014-03-06 15:00:00,23.71,23.71,23.67,23.67,123200.0,18.4474,18.4474,18.4163,18.4163,123200.0
2014-03-06 15:30:00,23.67,23.7,23.63,23.65,348600.0,18.4163,18.4396,18.3852,18.4007,348600.0
2014-03-07 09:30:00,23.73,23.73,23.53,23.57,97000.0,18.463,18.463,18.3074,18.3385,97000.0
2014-03-07 10:00:00,23.56,23.65,23.53,23.63,85200.0,18.3307,18.4007,18.3074,18.3852,85200.0
2014-03-07 10:30:00,23.62,23.66,23.58,23.59,99800.0,18.3774,18.4085,18.3463,18.354,99800.0
2014-03-07 11:00:00,23.59,23.59,23.47,23.5,129800.0,18.354,18.354,18.2607,18.284,129800.0
2014-03-07 11:30:00,23.5,23.65,23.5,23.65,141000.0,18.284,18.4007,18.284,18.4007,141000.0
2014-03-07 12:00:00,23.65,23.66,23.6,23.63,66600.0,18.4007,18.4085,18.3618,18.3852,66600.0
2014-03-07 12:30:00,23.63,23.63,23.57,23.57,52800.0,18.3852,18.3852,18.3385,18.3385,52800.0
2014-03-07 13:00:00,23.56,23.61,23.54,23.58,82200.0,18.3307,18.3696,18.3151,18.3463,82200.0
2014-03-07 13:30:00,23.58,23.65,23.55,23.64,70200.0,18.3463,18.4007,18.3229,18.393,70200.0
2014-03-07 14:00:00,23.65,23.66,23.58,23.6,84600.0,18.4007,18.4085,18.3463,18.3618,84600.0
2014-03-07 14:30:00,23.6,23.61,23.58,23.6,84400.0,18.3618,18.3696,18.3463,18.3618,84400.0
2014-03-07 15:00:00,23.6,23.63,23.58,23.61,111600.0,18.3618,18.3852,18.3463,18.3696,111600.0
2014-03-07 15:30:00,23.61,23.65,23.58,23.64,309400.0,18.3696,18.4007,18.3463,18.393,309400.0
2014-03-10 09:30:00,23.67,23.85,23.66,23.8,109400.0,18.4163,18.5563,18.4085,18.5174,109400.0
2014-03-10 10:00:00,23.78,23.8,23.67,23.71,51200.0,18.5019,18.5174,18.4163,18.4474,51200.0
2014-03-10 10:30:00,23.71,23.75,23.68,23.72,61200.0,18.4474,18.4785,18.4241,18.4552,61200.0
2014-03-10 11:00:00,23.72,23.74,23.68,23.73,59600.0,18.4552,18.4708,18.4241,18.463,59600.0
2014-03-10 11:30:00,23.73,23.76,23.67,23.68,69800.0,18.463,18.4863,18.4163,18.4241,69800.0
2014-03-10 12:00:00,23.68,23.75,23.68,23.7,39600.0,18.4241,18.4785,18.4241,18.4396,39600.0
2014-03-10 12:30:00,23.71,23.71,23.66,23.68,38200.0,18.4474,18.4474,18.4085,18.4241,38200.0
2014-03-10 13:00:00,23.68,23.71,23.67,23.71,42600.0,18.4241,18.4474,18.4163,18.4474,42600.0
2014-03-10 13:30:00,23.71,23.71,23.66,23.67,28400.0,18.4474,18.4474,18.4085,18.4163,28400.0
2014-03-10 14:00:00,23.67,23.68,23.64,23.64,28200.0,18.4163,18.4241,18.393,18.393,28200.0
2014-03-10 14:30:00,23.63,23.66,23.61,23.65,76400.0,18.3852,18.4085,18.3696,18.4007,76400.0
2014-03-10 15:00:00,23.65,23.66,23.63,23.65,78600.0,18.4007,18.4085,18.3852,18.4007,78600.0
2014-03-10 15:30:00,23.65,23.71,23.64,23.7,296600.0,18.4007,18.4474,18.393,18.4396,296600.0
2014-03-11 09:30:00,23.71,23.73,23.58,23.6,68400.0,18.4474,18.463,18.3463,18.3618,68400.0
2014-03-11 10:00:00,23.62,23.65,23.58,23.61,43600.0,18.3774,18.4007,18.3463,18.3696,43600.0
2014-03-11 10:30:00,23.63,23.68,23.62,23.65,59200.0,18.3852,18.4241,18.3774,18.4007,59200.0
2014-03-11 11:00:00,23.65,23.66,23.58,23.62,55000.0,18.4007,18.4085,18.3463,18.3774,55000.0
2014-03-11 11:30:00,23.61,23.62,23.53,23.55,39800.0,18.3696,18.3774,18.3074,18.3229,39800.0
2014-03-11 12:00:00,23.55,23.58,23.49,23.52,99000.0,18.3229,18.3463,18.2762,18.2996,99000.0
2014-03-11 12:30:00,23.52,23.52,23.48,23.5,51600.0,18.2996,18.2996,18.2685,18.284,51600.0
2014-03-11 13:00:00,23.49,23.55,23.49,23.52,37200.0,18.2762,18.3229,18.2762,18.2996,37200.0
2014-03-11 13:30:00,23.52,23.58,23.52,23.56,33800.0,18.2996,18.3463,18.2996,18.3307,33800.0
2014-03-11 14:00:00,23.56,23.57,23.52,23.53,30600.0,18.3307,18.3385,18.2996,18.3074,30600.0
2014-03-11 14:30:00,23.53,23.55,23.48,23.48,50600.0,18.3074,18.3229,18.2685,18.2685,50600.0
2014-03-11 15:00:00,23.48,23.49,23.44,23.47,123400.0,18.2685,18.2762,18.2373,18.2607,123400.0
2014-03-11 15:30:00,23.47,23.53,23.47,23.5,234000.0,18.2607,18.3074,18.2607,18.284,234000.0
2014-03-12 09:30:00,23.36,23.51,23.36,23.47,51200.0,18.1751,18.2918,18.1751,18.2607,51200.0
2014-03-12 10:00:00,23.47,23.52,23.45,23.46,53800.0,18.2607,18.2996,18.2451,18.2529,53800.0
2014-03-12 10:30:00,23.47,23.5,23.45,23.49,47000.0,18.2607,18.284,18.2451,18.2762,47000.0
2014-03-12 11:00:00,23.49,23.51,23.48,23.48,59000.0,18.2762,18.2918,18.2685,18.2685,59000.0
2014-03-12 11:30:00,23.49,23.53,23.47,23.5,38000.0,18.2762,18.3074,18.2607,18.284,38000.0
2014-03-12 12:00:00,23.5,23.54,23.5,23.51,45400.0,18.284,18.3151,18.284,18.2918,45400.0
2014-03-12 12:30:00,23.51,23.56,23.49,23.56,34000.0,18.2918,18.3307,18.2762,18.3307,34000.0
2014-03-12 13:00:00,23.56,23.59,23.54,23.59,31200.0,18.3307,18.354,18.3151,18.354,31200.0
2014-03-12 13:30:00,23.58,23.58,23.5,23.53,79800.0,18.3463,18.3463,18.284,18.3074,79800.0
2014-03-12 14:00:00,23.53,23.57,23.53,23.56,41800.0,18.3074,18.3385,18.3074,18.3307,41800.0
2014-03-12 14:30:00,23.57,23.58,23.54,23.58,69200.0,18.3385,18.3463,18.3151,18.3463,69200.0
2014-03-12 15:00:00,23.58,23.58,23.54,23.55,77000.0,18.3463,18.3463,18.3151,18.3229,77000.0
2014-03-12 15:30:00,23.56,23.61,23.54,23.6,303200.0,18.3307,18.3696,18.3151,18.3618,303200.0
2014-03-13 09:30:00,23.68,23.81,23.62,23.67,127400.0,18.4241,18.5252,18.3774,18.4163,127400.0
2014-03-13 10:00:00,23.67,23.68,23.59,23.6,136800.0,18.4163,18.4241,18.354,18.3618,136800.0
2014-03-13 10:30:00,23.6,23.61,23.53,23.58,94600.0,18.3618,18.3696,18.3074,18.3463,94600.0
2014-03-13 11:00:00,23.59,23.62,23.52,23.53,94200.0,18.354,18.3774,18.2996,18.3074,94200.0
2014-03-13 11:30:00,23.53,23.57,23.53,23.53,74600.0,18.3074,18.3385,18.3074,18.3074,74600.0
2014-03-13 12:00:00,23.53,23.53,23.48,23.48,69800.0,18.3074,18.3074,18.2685,18.2685,69800.0
2014-03-13 12:30:00,23.47,23.49,23.43,23.45,90400.0,18.2607,18.2762,18.2296,18.2451,90400.0
2014-03-13 13:00:00,23.45,23.46,23.38,23.43,100200.0,18.2451,18.2529,18.1907,18.2296,100200.0
2014-03-13 13:30:00,23.43,23.43,23.38,23.41,76000.0,18.2296,18.2296,18.1907,18.214,76000.0
2014-03-13 14:00:00,23.41,23.43,23.35,23.38,67600.0,18.214,18.2296,18.1673,18.1907,67600.0
2014-03-13 14:30:00,23.38,23.41,23.33,23.35,104400.0,18.1907,18.214,18.1518,18.1673,104400.0
2014-03-13 15:00:00,23.35,23.38,23.3,23.33,144000.0,18.1673,18.1907,18.1284,18.1518,144000.0
2014-03-13 15:30:00,23.33,23.39,23.3,23.38,382800.0,18.1518,18.1984,18.1284,18.1907,382800.0
2014-03-14 09:30:00,23.35,23.48,23.3,23.45,147800.0,18.1673,18.2685,18.1284,18.2451,147800.0
2014-03-14 10:00:00,23.46,23.5,23.41,23.42,92200.0,18.2529,18.284,18.214,18.2218,92200.0
2014-03-14 10:30:00,23.41,23.45,23.39,23.45,113800.0,18.214,18.2451,18.1984,18.2451,113800.0
2014-03-14 11:00:00,23.45,23.47,23.43,23.45,97800.0,18.2451,18.2607,18.2296,18.2451,97800.0
2014-03-14 11:30:00,23.45,23.59,23.44,23.59,86600.0,18.2451,18.354,18.2373,18.354,86600.0
2014-03-14 12:00:00,23.59,23.61,23.56,23.56,91600.0,18.354,18.3696,18.3307,18.3307,91600.0
2014-03-14 12:30:00,23.56,23.67,23.56,23.65,72400.0,18.3307,18.4163,18.3307,18.4007,72400.0
2014-03-14 13:00:00,23.66,23.67,23.61,23.63,50400.0,18.4085,18.4163,18.3696,18.3852,50400.0
2014-03-14 13:30:00,23.63,23.64,23.58,23.58,56600.0,18.3852,18.393,18.3463,18.3463,56600.0
2014-03-14 14:00:00,23.59,23.64,23.58,23.64,180200.0,18.354,18.393,18.3463,18.393,180200.0
2014-03-14 14:30:00,23.64,23.64,23.58,23.59,53800.0,18.393,18.393,18.3463,18.354,53800.0
2014-03-14 15:00:00,23.58,23.62,23.58,23.61,67600.0,18.3463,18.3774,18.3463,18.3696,67600.0
2014-03-14 15:30:00,23.61,23.63,23.54,23.57,288600.0,18.3696,18.3852,18.3151,18.3385,288600.0
2014-03-17 09:30:00,23.71,23.79,23.65,23.75,70200.0,18.4474,18.5097,18.4007,18.4785,70200.0
2014-03-17 10:00:00,23.73,23.79,23.69,23.69,59200.0,18.463,18.5097,18.4319,18.4319,59200.0
2014-03-17 10:30:00,23.71,23.71,23.61,23.61,47400.0,18.4474,18.4474,18.3696,18.3696,47400.0
2014-03-17 11:00:00,23.62,23.64,23.56,23.57,71000.0,18.3774,18.393,18.3307,18.3385,71000.0
2014-03-17 11:30:00,23.57,23.58,23.54,23.58,62200.0,18.3385,18.3463,18.3151,18.3463,62200.0
2014-03-17 12:00:00,23.58,23.63,23.57,23.61,38200.0,18.3463,18.3852,18.3385,18.3696,38200.0
2014-03-17 12:30:00,23.61,23.61,23.55,23.57,117600.0,18.3696,18.3696,18.3229,18.3385,117600.0
2014-03-17 13:00:00,23.57,23.58,23.56,23.56,121600.0,18.3385,18.3463,18.3307,18.3307,121600.0
2014-03-17 13:30:00,23.56,23.59,23.56,23.59,51800.0,18.3307,18.354,18.3307,18.354,51800.0
2014-03-17 14:00:00,23.59,23.61,23.57,23.59,82200.0,18.354,18.3696,18.3385,18.354,82200.0
2014-03-17 14:30:00,23.6,23.61,23.58,23.58,67400.0,18.3618,18.3696,18.3463,18.3463,67400.0
2014-03-17 15:00:00,23.59,23.6,23.54,23.56,112600.0,18.354,18.3618,18.3151,18.3307,112600.0
2014-03-17 15:30:00,23.56,23.6,23.56,23.6,169200.0,18.3307,18.3618,18.3307,18.3618,169200.0
2014-03-18 09:30:00,23.61,23.68,23.55,23.68,87400.0,18.3696,18.4241,18.3229,18.4241,87400.0
2014-03-18 10:00:00,23.68,23.76,23.66,23.76,41200.0,18.4241,18.4863,18.4085,18.4863,41200.0
2014-03-18 10:30:00,23.75,23.77,23.67,23.67,53600.0,18.4785,18.4941,18.4163,18.4163,53600.0
2014-03-18 11:00:00,23.67,23.68,23.64,23.65,38600.0,18.4163,18.4241,18.393,18.4007,38600.0
2014-03-18 11:30:00,23.66,23.72,23.64,23.72,42800.0,18.4085,18.4552,18.393,18.4552,42800.0
2014-03-18 12:00:00,23.72,23.73,23.68,23.69,47400.0,18.4552,18.463,18.4241,18.4319,47400.0
2014-03-18 12:30:00,23.7,23.74,23.7,23.73,69600.0,18.4396,18.4708,18.4396,18.463,69600.0
2014-03-18 13:00:00,23.75,23.78,23.74,23.77,27600.0,18.4785,18.5019,18.4708,18.4941,27600.0
2014-03-18 13:30:00,23.77,23.8,23.75,23.79,36400.0,18.4941,18.5174,18.4785,18.5097,36400.0
2014-03-18 14:00:00,23.78,23.8,23.78,23.79,33200.0,18.5019,18.5174,18.5019,18.5097,33200.0
2014-03-18 14:30:00,23.79,23.82,23.78,23.8,50200.0,18.5097,18.533,18.5019,18.5174,50200.0
2014-03-18 15:00:00,23.81,23.81,23.79,23.8,50000.0,18.5252,18.5252,18.5097,18.5174,50000.0
2014-03-18 15:30:00,23.8,23.8,23.74,23.77,162600.0,18.5174,18.5174,18.4708,18.4941,162600.0
2014-03-19 09:30:00,23.79,23.84,23.74,23.82,105800.0,18.5097,18.5486,18.4708,18.533,105800.0
2014-03-19 10:00:00,23.82,23.86,23.79,23.84,49400.0,18.533,18.5641,18.5097,18.5486,49400.0
2014-03-19 10:30:00,23.84,23.85,23.8,23.83,68800.0,18.5486,18.5563,18.5174,18.5408,68800.0
2014-03-19 11:00:00,23.83,23.85,23.79,23.81,110800.0,18.5408,18.5563,18.5097,18.5252,110800.0
2014-03-19 11:30:00,23.82,23.88,23.8,23.88,56600.0,18.533,18.5797,18.5174,18.5797,56600.0
2014-03-19 12:00:00,23.88,23.89,23.8,23.81,36600.0,18.5797,18.5875,18.5174,18.5252,36600.0
2014-03-19 12:30:00,23.81,23.81,23.75,23.76,27000.0,18.5252,18.5252,18.4785,18.4863,27000.0
2014-03-19 13:00:00,23.76,23.78,23.75,23.78,17400.0,18.4863,18.5019,18.4785,18.5019,17400.0
2014-03-19 13:30:00,23.78,23.81,23.77,23.8,43600.0,18.5019,18.5252,18.4941,18.5174,43600.0
2014-03-19 14:00:00,23.8,23.8,23.61,23.63,95400.0,18.5174,18.5174,18.3696,18.3852,95400.0
2014-03-19 14:30:00,23.64,23.67,23.61,23.66,62000.0,18.393,18.4163,18.3696,18.4085,62000.0
2014-03-19 15:00:00,23.65,23.65,23.43,23.53,100200.0,18.4007,18.4007,18.2296,18.3074,100200.0
2014-03-19 15:30:00,23.53,23.63,23.51,23.6,233400.0,18.3074,18.3852,18.2918,18.3618,233400.0
2014-03-20 09:30:00,23.5,23.62,23.48,23.48,49400.0,18.284,18.3774,18.2685,18.2685,49400.0
2014-03-20 10:00:00,23.48,23.61,23.48,23.53,31200.0,18.2685,18.3696,18.2685,18.3074,31200.0
2014-03-20 10:30:00,23.54,23.58,23.53,23.54,20600.0,18.3151,18.3463,18.3074,18.3151,20600.0
2014-03-20 11:00:00,23.54,23.56,23.53,23.56,22200.0,18.3151,18.3307,18.3074,18.3307,22200.0
2014-03-20 11:30:00,23.56,23.58,23.54,23.58,22400.0,18.3307,18.3463,18.3151,18.3463,22400.0
2014-03-20 12:00:00,23.58,23.63,23.55,23.63,23800.0,18.3463,18.3852,18.3229,18.3852,23800.0
2014-03-20 12:30:00,23.64,23.65,23.61,23.63,22800.0,18.393,18.4007,18.3696,18.3852,22800.0
2014-03-20 13:00:00,23.64,23.65,23.62,23.63,24400.0,18.393,18.4007,18.3774,18.3852,24400.0
2014-03-20 13:30:00,23.62,23.68,23.61,23.68,17400.0,18.3774,18.4241,18.3696,18.4241,17400.0
2014-03-20 14:00:00,23.68,23.69,23.67,23.68,19000.0,18.4241,18.4319,18.4163,18.4241,19000.0
2014-03-20 14:30:00,23.68,23.68,23.67,23.67,36600.0,18.4241,18.4241,18.4163,18.4163,36600.0
2014-03-20 15:00:00,23.67,23.67,23.61,23.61,62800.0,18.4163,18.4163,18.3696,18.3696,62800.0
2014-03-20 15:30:00,23.61,23.7,23.61,23.68,194800.0,18.3696,18.4396,18.3696,18.4241,194800.0
2014-03-21 09:30:00,23.82,23.88,23.79,23.81,320400.0,18.533,18.5797,18.5097,18.5252,320400.0
2014-03-21 10:00:00,23.8,23.86,23.8,23.83,36000.0,18.5174,18.5641,18.5174,18.5408,36000.0
2014-03-21 10:30:00,23.83,23.84,23.79,23.82,40000.0,18.5408,18.5486,18.5097,18.533,40000.0
2014-03-21 11:00:00,23.82,23.83,23.81,23.81,45200.0,18.533,18.5408,18.5252,18.5252,45200.0
2014-03-21 11:30:00,23.81,23.84,23.81,23.81,52000.0,18.5252,18.5486,18.5252,18.5252,52000.0
2014-03-21 12:00:00,23.81,23.82,23.75,23.75,29200.0,18.5252,18.533,18.4785,18.4785,29200.0
2014-03-21 12:30:00,23.75,23.75,23.71,23.71,21400.0,18.4785,18.4785,18.4474,18.4474,21400.0
2014-03-21 13:00:00,23.7,23.75,23.69,23.71,57800.0,18.4396,18.4785,18.4319,18.4474,57800.0
2014-03-21 13:30:00,23.7,23.73,23.67,23.69,30000.0,18.4396,18.463,18.4163,18.4319,30000.0
2014-03-21 14:00:00,23.68,23.71,23.64,23.64,43400.0,18.4241,18.4474,18.393,18.393,43400.0
2014-03-21 14:30:00,23.63,23.68,23.61,23.65,46400.0,18.3852,18.4241,18.3696,18.4007,46400.0
2014-03-21 15:00:00,23.65,23.71,23.63,23.71,81000.0,18.4007,18.4474,18.3852,18.4474,81000.0
2014-03-21 15:30:00,23.71,23.71,23.61,23.66,502400.0,18.4474,18.4474,18.3696,18.4085,502400.0
2014-03-24 09:30:00,23.75,23.88,23.71,23.77,104400.0,18.4785,18.5797,18.4474,18.4941,104400.0
2014-03-24 10:00:00,23.76,23.77,23.68,23.75,65200.0,18.4863,18.4941,18.4241,18.4785,65200.0
2014-03-24 10:30:00,23.74,23.8,23.71,23.77,127400.0,18.4708,18.5174,18.4474,18.4941,127400.0
2014-03-24 11:00:00,23.77,23.8,23.71,23.79,122400.0,18.4941,18.5174,18.4474,18.5097,122400.0
2014-03-24 11:30:00,23.79,23.79,23.72,23.74,93600.0,18.5097,18.5097,18.4552,18.4708,93600.0
2014-03-24 12:00:00,23.74,23.78,23.73,23.74,83000.0,18.4708,18.5019,18.463,18.4708,83000.0
2014-03-24 12:30:00,23.73,23.75,23.7,23.73,51400.0,18.463,18.4785,18.4396,18.463,51400.0
2014-03-24 13:00:00,23.73,23.76,23.7,23.72,47200.0,18.463,18.4863,18.4396,18.4552,47200.0
2014-03-24 13:30:00,23.72,23.74,23.68,23.7,42800.0,18.4552,18.4708,18.4241,18.4396,42800.0
2014-03-24 14:00:00,23.71,23.72,23.64,23.66,47400.0,18.4474,18.4552,18.393,18.4085,47400.0
2014-03-24 14:30:00,23.66,23.68,23.64,23.66,59800.0,18.4085,18.4241,18.393,18.4085,59800.0
2014-03-24 15:00:00,23.66,23.72,23.66,23.71,76600.0,18.4085,18.4552,18.4085,18.4474,76600.0
2014-03-24 15:30:00,23.72,23.77,23.71,23.73,329200.0,18.4552,18.4941,18.4474,18.463,329200.0
2014-03-25 09:30:00,23.79,23.93,23.72,23.83,72000.0,18.5097,18.6186,18.4552,18.5408,72000.0
2014-03-25 10:00:00,23.86,23.9,23.82,23.86,59400.0,18.5641,18.5952,18.533,18.5641,59400.0
2014-03-25 10:30:00,23.86,23.9,23.81,23.82,54800.0,18.5641,18.5952,18.5252,18.533,54800.0
2014-03-25 11:00:00,23.82,23.84,23.8,23.82,50600.0,18.533,18.5486,18.5174,18.533,50600.0
2014-03-25 11:30:00,23.82,23.83,23.77,23.79,51600.0,18.533,18.5408,18.4941,18.5097,51600.0
2014-03-25 12:00:00,23.79,23.82,23.78,23.79,38000.0,18.5097,18.533,18.5019,18.5097,38000.0
2014-03-25 12:30:00,23.79,23.83,23.78,23.81,34400.0,18.5097,18.5408,18.5019,18.5252,34400.0
2014-03-25 13:00:00,23.81,23.87,23.79,23.86,37800.0,18.5252,18.5719,18.5097,18.5641,37800.0
2014-03-25 13:30:00,23.86,23.9,23.86,23.89,40600.0,18.5641,18.5952,18.5641,18.5875,40600.0
2014-03-25 14:00:00,23.89,23.91,23.89,23.89,44800.0,18.5875,18.603,18.5875,18.5875,44800.0
2014-03-25 14:30:00,23.89,23.92,23.89,23.9,78200.0,18.5875,18.6108,18.5875,18.5952,78200.0
2014-03-25 15:00:00,23.89,23.92,23.89,23.91,95400.0,18.5875,18.6108,18.5875,18.603,95400.0
2014-03-25 15:30:00,23.91,23.97,23.9,23.97,350400.0,18.603,18.6497,18.5952,18.6497,350400.0
2014-03-26 09:30:00,24.07,24.16,24.04,24.05,123000.0,18.7275,18.7975,18.7042,18.7119,123000.0
2014-03-26 10:00:00,24.04,24.07,24.0,24.05,44800.0,18.7042,18.7275,18.673,18.7119,44800.0
2014-03-26 10:30:00,24.05,24.05,23.99,24.05,63600.0,18.7119,18.7119,18.6653,18.7119,63600.0
2014-03-26 11:00:00,24.05,24.23,24.05,24.22,82800.0,18.7119,18.852,18.7119,18.8442,82800.0
2014-03-26 11:30:00,24.21,24.25,24.16,24.25,121000.0,18.8364,18.8676,18.7975,18.8676,121000.0
2014-03-26 12:00:00,24.25,24.25,24.18,24.25,105200.0,18.8676,18.8676,18.8131,18.8676,105200.0
2014-03-26 12:30:00,24.24,24.29,24.19,24.27,95200.0,18.8598,18.8987,18.8209,18.8831,95200.0
2014-03-26 13:00:00,24.27,24.27,24.2,24.2,53400.0,18.8831,18.8831,18.8287,18.8287,53400.0
2014-03-26 13:30:00,24.2,24.2,24.12,24.17,84400.0,18.8287,18.8287,18.7664,18.8053,84400.0
2014-03-26 14:00:00,24.17,24.2,24.13,24.2,105400.0,18.8053,18.8287,18.7742,18.8287,105400.0
2014-03-26 14:30:00,24.19,24.28,24.18,24.26,98800.0,18.8209,18.8909,18.8131,18.8753,98800.0
2014-03-26 15:00:00,24.26,24.27,24.18,24.21,90000.0,18.8753,18.8831,18.8131,18.8364,90000.0
2014-03-26 15:30:00,24.21,24.23,24.11,24.11,205200.0,18.8364,18.852,18.7586,18.7586,205200.0
2014-03-27 09:30:00,24.1,24.17,24.02,24.05,72800.0,18.7509,18.8053,18.6886,18.7119,72800.0
2014-03-27 10:00:00,24.04,24.13,24.02,24.11,60600.0,18.7042,18.7742,18.6886,18.7586,60600.0
2014-03-27 10:30:00,24.11,24.13,24.06,24.1,48200.0,18.7586,18.7742,18.7197,18.7509,48200.0
2014-03-27 11:00:00,24.1,24.11,24.05,24.09,38600.0,18.7509,18.7586,18.7119,18.7431,38600.0
2014-03-27 11:30:00,24.08,24.08,24.03,24.08,51600.0,18.7353,18.7353,18.6964,18.7353,51600.0
2014-03-27 12:00:00,24.08,24.08,24.02,24.06,45200.0,18.7353,18.7353,18.6886,18.7197,45200.0
2014-03-27 12:30:00,24.06,24.08,24.04,24.08,46200.0,18.7197,18.7353,18.7042,18.7353,46200.0
2014-03-27 13:00:00,24.09,24.14,24.09,24.11,59000.0,18.7431,18.782,18.7431,18.7586,59000.0
2014-03-27 13:30:00,24.12,24.12,24.05,24.08,46400.0,18.7664,18.7664,18.7119,18.7353,46400.0
2014-03-27 14:00:00,24.08,24.1,24.05,24.09,60400.0,18.7353,18.7509,18.7119,18.7431,60400.0
2014-03-27 14:30:00,24.09,24.13,24.07,24.11,141000.0,18.7431,18.7742,18.7275,18.7586,141000.0
2014-03-27 15:00:00,24.11,24.14,24.09,24.13,115400.0,18.7586,18.782,18.7431,18.7742,115400.0
2014-03-27 15:30:00,24.13,24.14,24.08,24.11,238200.0,18.7742,18.782,18.7353,18.7586,238200.0
2014-03-28 09:30:00,24.19,24.31,24.14,24.19,57400.0,18.8209,18.9142,18.782,18.8209,57400.0
2014-03-28 10:00:00,24.21,24.25,24.16,24.17,55800.0,18.8364,18.8676,18.7975,18.8053,55800.0
2014-03-28 10:30:00,24.18,24.25,24.17,24.24,49200.0,18.8131,18.8676,18.8053,18.8598,49200.0
2014-03-28 11:00:00,24.24,24.24,24.18,24.18,39000.0,18.8598,18.8598,18.8131,18.8131,39000.0
2014-03-28 11:30:00,24.18,24.22,24.16,24.22,46400.0,18.8131,18.8442,18.7975,18.8442,46400.0
2014-03-28 12:00:00,24.24,24.27,24.22,24.26,39400.0,18.8598,18.8831,18.8442,18.8753,39400.0
2014-03-28 12:30:00,24.26,24.26,24.16,24.2,63200.0,18.8753,18.8753,18.7975,18.8287,63200.0
2014-03-28 13:00:00,24.2,24.2,24.12,24.16,59000.0,18.8287,18.8287,18.7664,18.7975,59000.0
2014-03-28 13:30:00,24.16,24.17,24.1,24.15,59200.0,18.7975,18.8053,18.7509,18.7898,59200.0
2014-03-28 14:00:00,24.15,24.15,24.1,24.13,58000.0,18.7898,18.7898,18.7509,18.7742,58000.0
2014-03-28 14:30:00,24.12,24.16,24.1,24.16,66600.0,18.7664,18.7975,18.7509,18.7975,66600.0
2014-03-28 15:00:00,24.16,24.18,24.14,24.18,60400.0,18.7975,18.8131,18.782,18.8131,60400.0
2014-03-28 15:30:00,24.18,24.22,24.17,24.2,208800.0,18.8131,18.8442,18.8053,18.8287,208800.0
2014-03-31 09:30:00,24.34,24.68,24.32,24.62,296000.0,18.9376,19.2021,18.922,19.1554,296000.0
2014-03-31 10:00:00,24.63,24.72,24.61,24.71,208000.0,19.1632,19.2332,19.1477,19.2255,208000.0
2014-03-31 10:30:00,24.7,24.73,24.61,24.62,174800.0,19.2177,19.241,19.1477,19.1554,174800.0
2014-03-31 11:00:00,24.61,24.62,24.55,24.59,90200.0,19.1477,19.1554,19.101,19.1321,90200.0
2014-03-31 11:30:00,24.58,24.67,24.58,24.62,111600.0,19.1243,19.1943,19.1243,19.1554,111600.0
2014-03-31 12:00:00,24.63,24.68,24.6,24.67,52000.0,19.1632,19.2021,19.1399,19.1943,52000.0
2014-03-31 12:30:00,24.66,24.68,24.65,24.67,50600.0,19.1866,19.2021,19.1788,19.1943,50600.0
2014-03-31 13:00:00,24.67,24.69,24.63,24.66,45800.0,19.1943,19.2099,19.1632,19.1866,45800.0
2014-03-31 13:30:00,24.66,24.66,24.61,24.61,43000.0,19.1866,19.1866,19.1477,19.1477,43000.0
2014-03-31 14:00:00,24.61,24.63,24.59,24.62,61600.0,19.1477,19.1632,19.1321,19.1554,61600.0
2014-03-31 14:30:00,24.62,24.63,24.58,24.6,97000.0,19.1554,19.1632,19.1243,19.1399,97000.0
2014-03-31 15:00:00,24.59,24.6,24.55,24.6,73200.0,19.1321,19.1399,19.101,19.1399,73200.0
2014-03-31 15:30:00,24.59,24.64,24.58,24.63,253200.0,19.1321,19.171,19.1243,19.1632,253200.0
2014-04-01 09:30:00,24.66,24.74,24.49,24.53,137000.0,19.1866,19.2488,19.0543,19.0854,137000.0
2014-04-01 10:00:00,24.52,24.58,24.52,24.54,91000.0,19.0776,19.1243,19.0776,19.0932,91000.0
2014-04-01 10:30:00,24.54,24.55,24.4,24.4,98000.0,19.0932,19.101,18.9843,18.9843,98000.0
2014-04-01 11:00:00,24.39,24.43,24.38,24.42,108600.0,18.9765,19.0076,18.9687,18.9998,108600.0
2014-04-01 11:30:00,24.42,24.42,24.36,24.36,63000.0,18.9998,18.9998,18.9531,18.9531,63000.0
2014-04-01 12:00:00,24.36,24.39,24.34,24.38,37800.0,18.9531,18.9765,18.9376,18.9687,37800.0
2014-04-01 12:30:00,24.38,24.39,24.36,24.36,49400.0,18.9687,18.9765,18.9531,18.9531,49400.0
2014-04-01 13:00:00,24.36,24.39,24.36,24.38,52400.0,18.9531,18.9765,18.9531,18.9687,52400.0
2014-04-01 13:30:00,24.38,24.42,24.36,24.42,46400.0,18.9687,18.9998,18.9531,18.9998,46400.0
2014-04-01 14:00:00,24.42,24.48,24.42,24.45,75800.0,18.9998,19.0465,18.9998,19.0232,75800.0
2014-04-01 14:30:00,24.46,24.47,24.43,24.46,74800.0,19.0309,19.0387,19.0076,19.0309,74800.0
2014-04-01 15:00:00,24.46,24.47,24.44,24.47,106400.0,19.0309,19.0387,19.0154,19.0387,106400.0
2014-04-01 15:30:00,24.47,24.48,24.43,24.45,330200.0,19.0387,19.0465,19.0076,19.0232,330200.0
2014-04-02 09:30:00,24.42,24.46,24.21,24.23,129200.0,18.9998,19.0309,18.8364,18.852,129200.0
2014-04-02 10:00:00,24.23,24.3,24.22,24.27,155600.0,18.852,18.9065,18.8442,18.8831,155600.0
2014-04-02 10:30:00,24.28,24.33,24.27,24.3,49400.0,18.8909,18.9298,18.8831,18.9065,49400.0
2014-04-02 11:00:00,24.31,24.32,24.28,24.3,53200.0,18.9142,18.922,18.8909,18.9065,53200.0
2014-04-02 11:30:00,24.29,24.33,24.25,24.33,78600.0,18.8987,18.9298,18.8676,18.9298,78600.0
2014-04-02 12:00:00,24.33,24.36,24.28,24.33,81200.0,18.9298,18.9531,18.8909,18.9298,81200.0
2014-04-02 12:30:00,24.33,24.34,24.27,24.28,75200.0,18.9298,18.9376,18.8831,18.8909,75200.0
2014-04-02 13:00:00,24.28,24.29,24.25,24.28,89000.0,18.8909,18.8987,18.8676,18.8909,89000.0
2014-04-02 13:30:00,24.28,24.28,24.25,24.25,60200.0,18.8909,18.8909,18.8676,18.8676,60200.0
2014-04-02 14:00:00,24.25,24.26,24.22,24.22,62200.0,18.8676,18.8753,18.8442,18.8442,62200.0
2014-04-02 14:30:00,24.22,24.23,24.2,24.22,104400.0,18.8442,18.852,18.8287,18.8442,104400.0
2014-04-02 15:00:00,24.22,24.23,24.18,24.23,128800.0,18.8442,18.852,18.8131,18.852,128800.0
2014-04-02 15:30:00,24.23,24.28,24.21,24.23,274000.0,18.852,18.8909,18.8364,18.852,274000.0
2014-04-03 09:30:00,24.23,24.27,24.14,24.17,62600.0,18.852,18.8831,18.782,18.8053,62600.0
2014-04-03 10:00:00,24.18,24.29,24.15,24.25,67600.0,18.8131,18.8987,18.7898,18.8676,67600.0
2014-04-03 10:30:00,24.25,24.27,24.18,24.21,86800.0,18.8676,18.8831,18.8131,18.8364,86800.0
2014-04-03 11:00:00,24.21,24.21,24.16,24.17,58600.0,18.8364,18.8364,18.7975,18.8053,58600.0
2014-04-03 11:30:00,24.17,24.19,24.08,24.1,52200.0,18.8053,18.8209,18.7353,18.7509,52200.0
2014-04-03 12:00:00,24.11,24.14,24.09,24.13,44800.0,18.7586,18.782,18.7431,18.7742,44800.0
2014-04-03 12:30:00,24.13,24.14,24.11,24.12,42800.0,18.7742,18.782,18.7586,18.7664,42800.0
2014-04-03 13:00:00,24.12,24.12,24.08,24.1,35200.0,18.7664,18.7664,18.7353,18.7509,35200.0
2014-04-03 13:30:00,24.1,24.1,24.07,24.07,42000.0,18.7509,18.7509,18.7275,18.7275,42000.0
2014-04-03 14:00:00,24.08,24.11,24.07,24.08,46800.0,18.7353,18.7586,18.7275,18.7353,46800.0
2014-04-03 14:30:00,24.08,24.1,24.05,24.1,48200.0,18.7353,18.7509,18.7119,18.7509,48200.0
2014-04-03 15:00:00,24.11,24.16,24.1,24.15,88800.0,18.7586,18.7975,18.7509,18.7898,88800.0
2014-04-03 15:30:00,24.15,24.18,24.13,24.17,191400.0,18.7898,18.8131,18.7742,18.8053,191400.0
2014-04-04 09:30:00,24.23,24.31,24.18,24.23,36000.0,18.852,18.9142,18.8131,18.852,36000.0
2014-04-04 10:00:00,24.2,24.23,24.18,24.2,34600.0,18.8287,18.852,18.8131,18.8287,34600.0
2014-04-04 10:30:00,24.21,24.26,24.19,24.21,29200.0,18.8364,18.8753,18.8209,18.8364,29200.0
2014-04-04 11:00:00,24.21,24.22,24.14,24.16,45600.0,18.8364,18.8442,18.782,18.7975,45600.0
2014-04-04 11:30:00,24.16,24.18,24.08,24.11,32400.0,18.7975,18.8131,18.7353,18.7586,32400.0
2014-04-04 12:00:00,24.11,24.11,24.04,24.06,39600.0,18.7586,18.7586,18.7042,18.7197,39600.0
2014-04-04 12:30:00,24.06,24.07,23.97,24.0,44600.0,18.7197,18.7275,18.6497,18.673,44600.0
2014-04-04 13:00:00,24.0,24.07,23.99,24.02,60400.0,18.673,18.7275,18.6653,18.6886,60400.0
2014-04-04 13:30:00,24.02,24.04,24.0,24.02,59000.0,18.6886,18.7042,18.673,18.6886,59000.0
2014-04-04 14:00:00,24.02,24.02,23.93,23.93,46200.0,18.6886,18.6886,18.6186,18.6186,46200.0
2014-04-04 14:30:00,23.93,23.94,23.88,23.92,36400.0,18.6186,18.6264,18.5797,18.6108,36400.0
2014-04-04 15:00:00,23.91,23.98,23.9,23.95,50200.0,18.603,18.6575,18.5952,18.6341,50200.0
2014-04-04 15:30:00,23.95,23.96,23.9,23.93,232400.0,18.6341,18.6419,18.5952,18.6186,232400.0
2014-04-07 09:30:00,23.91,24.1,23.91,24.02,58200.0,18.603,18.7509,18.603,18.6886,58200.0
2014-04-07 10:00:00,24.0,24.08,23.99,24.02,36600.0,18.673,18.7353,18.6653,18.6886,36600.0
2014-04-07 10:30:00,24.0,24.05,23.99,24.03,32600.0,18.673,18.7119,18.6653,18.6964,32600.0
2014-04-07 11:00:00,24.03,24.11,24.02,24.06,57800.0,18.6964,18.7586,18.6886,18.7197,57800.0
2014-04-07 11:30:00,24.06,24.06,24.0,24.03,38200.0,18.7197,18.7197,18.673,18.6964,38200.0
2014-04-07 12:00:00,24.03,24.09,24.03,24.05,44000.0,18.6964,18.7431,18.6964,18.7119,44000.0
2014-04-07 12:30:00,24.04,24.12,24.04,24.11,33000.0,18.7042,18.7664,18.7042,18.7586,33000.0
2014-04-07 13:00:00,24.11,24.11,24.06,24.08,39000.0,18.7586,18.7586,18.7197,18.7353,39000.0
2014-04-07 13:30:00,24.08,24.08,24.03,24.04,46800.0,18.7353,18.7353,18.6964,18.7042,46800.0
2014-04-07 14:00:00,24.03,24.08,24.03,24.07,66800.0,18.6964,18.7353,18.6964,18.7275,66800.0
2014-04-07 14:30:00,24.07,24.09,24.04,24.07,76200.0,18.7275,18.7431,18.7042,18.7275,76200.0
2014-04-07 15:00:00,24.07,24.13,24.06,24.11,59200.0,18.7275,18.7742,18.7197,18.7586,59200.0
2014-04-07 15:30:00,24.11,24.11,23.98,24.03,203800.0,18.7586,18.7586,18.6575,18.6964,203800.0
2014-04-08 09:30:00,24.03,24.12,23.92,24.07,86600.0,18.6964,18.7664,18.6108,18.7275,86600.0
2014-04-08 10:00:00,24.08,24.1,24.01,24.01,88200.0,18.7353,18.7509,18.6808,18.6808,88200.0
2014-04-08 10:30:00,24.0,24.06,23.97,23.99,125600.0,18.673,18.7197,18.6497,18.6653,125600.0
2014-04-08 11:00:00,23.98,24.06,23.98,24.01,52800.0,18.6575,18.7197,18.6575,18.6808,52800.0
2014-04-08 11:30:00,24.02,24.03,23.97,23.99,64800.0,18.6886,18.6964,18.6497,18.6653,64800.0
2014-04-08 12:00:00,23.99,23.99,23.91,23.93,52400.0,18.6653,18.6653,18.603,18.6186,52400.0
2014-04-08 12:30:00,23.93,23.93,23.87,23.88,63200.0,18.6186,18.6186,18.5719,18.5797,63200.0
2014-04-08 13:00:00,23.88,23.96,23.87,23.95,52000.0,18.5797,18.6419,18.5719,18.6341,52000.0
2014-04-08 13:30:00,23.93,23.98,23.93,23.98,44200.0,18.6186,18.6575,18.6186,18.6575,44200.0
2014-04-08 14:00:00,23.98,23.98,23.92,23.93,58400.0,18.6575,18.6575,18.6108,18.6186,58400.0
2014-04-08 14:30:00,23.94,23.98,23.94,23.97,60800.0,18.6264,18.6575,18.6264,18.6497,60800.0
2014-04-08 15:00:00,23.98,24.02,23.96,24.01,73000.0,18.6575,18.6886,18.6419,18.6808,73000.0
2014-04-08 15:30:00,24.01,24.05,23.98,23.99,255400.0,18.6808,18.7119,18.6575,18.6653,255400.0
2014-04-09 09:30:00,24.02,24.06,23.92,23.93,76200.0,18.6886,18.7197,18.6108,18.6186,76200.0
2014-04-09 10:00:00,23.93,23.96,23.83,23.92,155600.0,18.6186,18.6419,18.5408,18.6108,155600.0
2014-04-09 10:30:00,23.93,23.93,23.83,23.83,86000.0,18.6186,18.6186,18.5408,18.5408,86000.0
2014-04-09 11:00:00,23.83,23.85,23.8,23.83,76800.0,18.5408,18.5563,18.5174,18.5408,76800.0
2014-04-09 11:30:00,23.83,23.86,23.83,23.83,90600.0,18.5408,18.5641,18.5408,18.5408,90600.0
2014-04-09 12:00:00,23.83,23.84,23.79,23.82,73600.0,18.5408,18.5486,18.5097,18.533,73600.0
2014-04-09 12:30:00,23.82,23.84,23.81,23.83,87000.0,18.533,18.5486,18.5252,18.5408,87000.0
2014-04-09 13:00:00,23.83,23.89,23.83,23.89,30600.0,18.5408,18.5875,18.5408,18.5875,30600.0
2014-04-09 13:30:00,23.89,23.9,23.86,23.89,37400.0,18.5875,18.5952,18.5641,18.5875,37400.0
2014-04-09 14:00:00,23.89,24.0,23.89,23.96,70600.0,18.5875,18.673,18.5875,18.6419,70600.0
2014-04-09 14:30:00,23.97,23.98,23.94,23.96,51200.0,18.6497,18.6575,18.6264,18.6419,51200.0
2014-04-09 15:00:00,23.95,23.98,23.93,23.94,102800.0,18.6341,18.6575,18.6186,18.6264,102800.0
2014-04-09 15:30:00,23.94,23.99,23.93,23.98,273200.0,18.6264,18.6653,18.6186,18.6575,273200.0
2014-04-10 09:30:00,23.98,24.05,23.93,23.97,96400.0,18.6575,18.7119,18.6186,18.6497,96400.0
2014-04-10 10:00:00,23.96,24.06,23.93,24.04,59800.0,18.6419,18.7197,18.6186,18.7042,59800.0
2014-04-10 10:30:00,24.04,24.1,24.03,24.03,36400.0,18.7042,18.7509,18.6964,18.6964,36400.0
2014-04-10 11:00:00,24.02,24.03,23.96,23.96,52400.0,18.6886,18.6964,18.6419,18.6419,52400.0
2014-04-10 11:30:00,23.96,24.02,23.95,23.99,32800.0,18.6419,18.6886,18.6341,18.6653,32800.0
2014-04-10 12:00:00,23.99,23.99,23.87,23.87,42600.0,18.6653,18.6653,18.5719,18.5719,42600.0
2014-04-10 12:30:00,23.87,23.87,23.82,23.84,36800.0,18.5719,18.5719,18.533,18.5486,36800.0
2014-04-10 13:00:00,23.84,23.86,23.78,23.82,45400.0,18.5486,18.5641,18.5019,18.533,45400.0
2014-04-10 13:30:00,23.81,23.83,23.78,23.81,37600.0,18.5252,18.5408,18.5019,18.5252,37600.0
2014-04-10 14:00:00,23.8,23.83,23.77,23.77,40600.0,18.5174,18.5408,18.4941,18.4941,40600.0
2014-04-10 14:30:00,23.77,23.77,23.71,23.75,47600.0,18.4941,18.4941,18.4474,18.4785,47600.0
2014-04-10 15:00:00,23.74,23.74,23.63,23.65,98800.0,18.4708,18.4708,18.3852,18.4007,98800.0
2014-04-10 15:30:00,23.65,23.7,23.62,23.62,218000.0,18.4007,18.4396,18.3774,18.3774,218000.0
2014-04-11 09:30:00,23.58,23.72,23.57,23.58,92000.0,18.3463,18.4552,18.3385,18.3463,92000.0
2014-04-11 10:00:00,23.59,23.64,23.58,23.6,68400.0,18.354,18.393,18.3463,18.3618,68400.0
2014-04-11 10:30:00,23.61,23.66,23.6,23.66,51200.0,18.3696,18.4085,18.3618,18.4085,51200.0
2014-04-11 11:00:00,23.65,23.66,23.58,23.61,43400.0,18.4007,18.4085,18.3463,18.3696,43400.0
2014-04-11 11:30:00,23.61,23.61,23.54,23.57,44600.0,18.3696,18.3696,18.3151,18.3385,44600.0
2014-04-11 12:00:00,23.58,23.58,23.5,23.5,46600.0,18.3463,18.3463,18.284,18.284,46600.0
2014-04-11 12:30:00,23.5,23.52,23.45,23.51,54200.0,18.284,18.2996,18.2451,18.2918,54200.0
2014-04-11 13:00:00,23.52,23.52,23.46,23.47,88200.0,18.2996,18.2996,18.2529,18.2607,88200.0
2014-04-11 13:30:00,23.47,23.5,23.45,23.47,32000.0,18.2607,18.284,18.2451,18.2607,32000.0
2014-04-11 14:00:00,23.47,23.5,23.45,23.46,44200.0,18.2607,18.284,18.2451,18.2529,44200.0
2014-04-11 14:30:00,23.47,23.5,23.43,23.47,48600.0,18.2607,18.284,18.2296,18.2607,48600.0
2014-04-11 15:00:00,23.46,23.53,23.44,23.52,54200.0,18.2529,18.3074,18.2373,18.2996,54200.0
2014-04-11 15:30:00,23.52,23.53,23.48,23.49,195800.0,18.2996,18.3074,18.2685,18.2762,195800.0
2014-04-14 09:30:00,23.65,23.7,23.5,23.58,56600.0,18.4007,18.4396,18.284,18.3463,56600.0
2014-04-14 10:00:00,23.58,23.61,23.55,23.57,48000.0,18.3463,18.3696,18.3229,18.3385,48000.0
2014-04-14 10:30:00,23.57,23.61,23.55,23.59,31800.0,18.3385,18.3696,18.3229,18.354,31800.0
2014-04-14 11:00:00,23.58,23.64,23.58,23.61,28200.0,18.3463,18.393,18.3463,18.3696,28200.0
2014-04-14 11:30:00,23.61,23.7,23.61,23.65,113000.0,18.3696,18.4396,18.3696,18.4007,113000.0
2014-04-14 12:00:00,23.64,23.68,23.64,23.67,25000.0,18.393,18.4241,18.393,18.4163,25000.0
2014-04-14 12:30:00,23.67,23.71,23.67,23.71,26600.0,18.4163,18.4474,18.4163,18.4474,26600.0
2014-04-14 13:00:00,23.7,23.71,23.67,23.67,25600.0,18.4396,18.4474,18.4163,18.4163,25600.0
2014-04-14 13:30:00,23.67,23.7,23.65,23.66,24800.0,18.4163,18.4396,18.4007,18.4085,24800.0
2014-04-14 14:00:00,23.65,23.67,23.59,23.59,32000.0,18.4007,18.4163,18.354,18.354,32000.0
2014-04-14 14:30:00,23.6,23.63,23.58,23.61,42600.0,18.3618,18.3852,18.3463,18.3696,42600.0
2014-04-14 15:00:00,23.61,23.61,23.52,23.58,63400.0,18.3696,18.3696,18.2996,18.3463,63400.0
2014-04-14 15:30:00,23.58,23.77,23.58,23.76,369600.0,18.3463,18.4941,18.3463,18.4863,369600.0
2014-04-15 09:30:00,23.8,23.85,23.73,23.79,70600.0,18.5174,18.5563,18.463,18.5097,70600.0
2014-04-15 10:00:00,23.79,23.81,23.6,23.61,95800.0,18.5097,18.5252,18.3618,18.3696,95800.0
2014-04-15 10:30:00,23.59,23.75,23.57,23.68,66000.0,18.354,18.4785,18.3385,18.4241,66000.0
2014-04-15 11:00:00,23.68,23.68,23.6,23.63,51800.0,18.4241,18.4241,18.3618,18.3852,51800.0
2014-04-15 11:30:00,23.64,23.67,23.55,23.56,39400.0,18.393,18.4163,18.3229,18.3307,39400.0
2014-04-15 12:00:00,23.56,23.57,23.53,23.56,35000.0,18.3307,18.3385,18.3074,18.3307,35000.0
2014-04-15 12:30:00,23.56,23.56,23.49,23.5,40800.0,18.3307,18.3307,18.2762,18.284,40800.0
2014-04-15 13:00:00,23.49,23.56,23.49,23.56,40200.0,18.2762,18.3307,18.2762,18.3307,40200.0
2014-04-15 13:30:00,23.54,23.61,23.54,23.6,51400.0,18.3151,18.3696,18.3151,18.3618,51400.0
2014-04-15 14:00:00,23.6,23.63,23.56,23.59,56200.0,18.3618,18.3852,18.3307,18.354,56200.0
2014-04-15 14:30:00,23.59,23.64,23.59,23.61,55800.0,18.354,18.393,18.354,18.3696,55800.0
2014-04-15 15:00:00,23.61,23.68,23.6,23.68,70800.0,18.3696,18.4241,18.3618,18.4241,70800.0
2014-04-15 15:30:00,23.68,23.68,23.65,23.68,199600.0,18.4241,18.4241,18.4007,18.4241,199600.0
2014-04-16 09:30:00,23.69,23.81,23.59,23.76,81800.0,18.5091,18.6029,18.431,18.5638,81800.0
2014-04-16 10:00:00,23.77,23.84,23.75,23.82,40200.0,18.5716,18.6263,18.556,18.6107,40200.0
2014-04-16 10:30:00,23.83,23.84,23.78,23.79,53400.0,18.6185,18.6263,18.5795,18.5873,53400.0
2014-04-16 11:00:00,23.78,23.8,23.77,23.8,32800.0,18.5795,18.5951,18.5716,18.5951,32800.0
2014-04-16 11:30:00,23.8,23.8,23.76,23.79,44600.0,18.5951,18.5951,18.5638,18.5873,44600.0
2014-04-16 12:00:00,23.8,23.8,23.76,23.77,33000.0,18.5951,18.5951,18.5638,18.5716,33000.0
2014-04-16 12:30:00,23.77,23.77,23.73,23.74,35400.0,18.5716,18.5716,18.5404,18.5482,35400.0
2014-04-16 13:00:00,23.73,23.8,23.73,23.78,36000.0,18.5404,18.5951,18.5404,18.5795,36000.0
2014-04-16 13:30:00,23.78,23.8,23.75,23.8,34200.0,18.5795,18.5951,18.556,18.5951,34200.0
2014-04-16 14:00:00,23.8,23.8,23.75,23.79,32600.0,18.5951,18.5951,18.556,18.5873,32600.0
2014-04-16 14:30:00,23.79,23.82,23.78,23.81,39000.0,18.5873,18.6107,18.5795,18.6029,39000.0
2014-04-16 15:00:00,23.81,23.82,23.8,23.82,47400.0,18.6029,18.6107,18.5951,18.6107,47400.0
2014-04-16 15:30:00,23.82,23.86,23.79,23.86,208600.0,18.6107,18.642,18.5873,18.642,208600.0
2014-04-17 09:30:00,23.81,23.92,23.78,23.79,130800.0,18.6029,18.6888,18.5795,18.5873,130800.0
2014-04-17 10:00:00,23.78,23.81,23.75,23.79,46800.0,18.5795,18.6029,18.556,18.5873,46800.0
2014-04-17 10:30:00,23.8,23.88,23.78,23.88,36400.0,18.5951,18.6576,18.5795,18.6576,36400.0
2014-04-17 11:00:00,23.88,23.9,23.85,23.86,21200.0,18.6576,18.6732,18.6341,18.642,21200.0
2014-04-17 11:30:00,23.85,23.85,23.8,23.83,25600.0,18.6341,18.6341,18.5951,18.6185,25600.0
2014-04-17 12:00:00,23.83,23.86,23.8,23.83,18200.0,18.6185,18.642,18.5951,18.6185,18200.0
2014-04-17 12:30:00,23.83,23.86,23.83,23.84,20600.0,18.6185,18.642,18.6185,18.6263,20600.0
2014-04-17 13:00:00,23.84,23.88,23.84,23.84,21000.0,18.6263,18.6576,18.6263,18.6263,21000.0
2014-04-17 13:30:00,23.84,23.87,23.83,23.85,25800.0,18.6263,18.6498,18.6185,18.6341,25800.0
2014-04-17 14:00:00,23.85,23.86,23.82,23.85,34800.0,18.6341,18.642,18.6107,18.6341,34800.0
2014-04-17 14:30:00,23.85,23.86,23.82,23.83,36400.0,18.6341,18.642,18.6107,18.6185,36400.0
2014-04-17 15:00:00,23.84,23.89,23.84,23.89,71000.0,18.6263,18.6654,18.6263,18.6654,71000.0
2014-04-17 15:30:00,23.89,23.92,23.86,23.9,467800.0,18.6654,18.6888,18.642,18.6732,467800.0
2014-04-21 09:30:00,23.96,23.99,23.87,23.9,83200.0,18.7201,18.7435,18.6498,18.6732,83200.0
2014-04-21 10:00:00,23.9,23.99,23.9,23.94,70000.0,18.6732,18.7435,18.6732,18.7045,70000.0
2014-04-21 10:30:00,23.95,23.96,23.89,23.91,36400.0,18.7123,18.7201,18.6654,18.681,36400.0
2014-04-21 11:00:00,23.9,23.93,23.88,23.91,28400.0,18.6732,18.6966,18.6576,18.681,28400.0
2014-04-21 11:30:00,23.92,23.95,23.9,23.93,20000.0,18.6888,18.7123,18.6732,18.6966,20000.0
2014-04-21 12:00:00,23.93,23.95,23.91,23.93,28200.0,18.6966,18.7123,18.681,18.6966,28200.0
2014-04-21 12:30:00,23.93,23.93,23.9,23.9,20800.0,18.6966,18.6966,18.6732,18.6732,20800.0
2014-04-21 13:00:00,23.9,23.91,23.89,23.9,27200.0,18.6732,18.681,18.6654,18.6732,27200.0
2014-04-21 13:30:00,23.9,23.9,23.86,23.86,51600.0,18.6732,18.6732,18.642,18.642,51600.0
2014-04-21 14:00:00,23.86,23.88,23.84,23.86,41400.0,18.642,18.6576,18.6263,18.642,41400.0
2014-04-21 14:30:00,23.86,23.89,23.86,23.86,48400.0,18.642,18.6654,18.642,18.642,48400.0
2014-04-21 15:00:00,23.86,23.88,23.83,23.84,51600.0,18.642,18.6576,18.6185,18.6263,51600.0
2014-04-21 15:30:00,23.84,23.89,23.84,23.88,151800.0,18.6263,18.6654,18.6263,18.6576,151800.0
2014-04-22 09:30:00,23.88,23.92,23.82,23.89,30600.0,18.6576,18.6888,18.6107,18.6654,30600.0
2014-04-22 10:00:00,23.9,23.92,23.85,23.85,16200.0,18.6732,18.6888,18.6341,18.6341,16200.0
2014-04-22 10:30:00,23.85,23.88,23.81,23.88,37400.0,18.6341,18.6576,18.6029,18.6576,37400.0
2014-04-22 11:00:00,23.88,23.9,23.86,23.88,15400.0,18.6576,18.6732,18.642,18.6576,15400.0
2014-04-22 11:30:00,23.9,23.9,23.84,23.86,28400.0,18.6732,18.6732,18.6263,18.642,28400.0
2014-04-22 12:00:00,23.86,23.9,23.85,23.87,16200.0,18.642,18.6732,18.6341,18.6498,16200.0
2014-04-22 12:30:00,23.88,23.92,23.86,23.92,27000.0,18.6576,18.6888,18.642,18.6888,27000.0
2014-04-22 13:00:00,23.91,23.95,23.91,23.94,20000.0,18.681,18.7123,18.681,18.7045,20000.0
2014-04-22 13:30:00,23.93,23.96,23.93,23.94,18000.0,18.6966,18.7201,18.6966,18.7045,18000.0
2014-04-22 14:00:00,23.94,23.95,23.93,23.95,28800.0,18.7045,18.7123,18.6966,18.7123,28800.0
2014-04-22 14:30:00,23.95,23.98,23.94,23.96,26400.0,18.7123,18.7357,18.7045,18.7201,26400.0
2014-04-22 15:00:00,23.95,23.96,23.91,23.91,39000.0,18.7123,18.7201,18.681,18.681,39000.0
2014-04-22 15:30:00,23.92,23.98,23.9,23.95,183200.0,18.6888,18.7357,18.6732,18.7123,183200.0
2014-04-23 09:30:00,23.95,24.03,23.94,23.99,40800.0,18.7123,18.7748,18.7045,18.7435,40800.0
2014-04-23 10:00:00,23.98,24.04,23.95,24.01,52800.0,18.7357,18.7826,18.7123,18.7592,52800.0
2014-04-23 10:30:00,24.02,24.05,23.99,24.0,27200.0,18.767,18.7904,18.7435,18.7513,27200.0
2014-04-23 11:00:00,24.0,24.0,23.93,23.93,36600.0,18.7513,18.7513,18.6966,18.6966,36600.0
2014-04-23 11:30:00,23.95,23.98,23.93,23.98,30400.0,18.7123,18.7357,18.6966,18.7357,30400.0
2014-04-23 12:00:00,23.98,24.0,23.95,23.97,26400.0,18.7357,18.7513,18.7123,18.7279,26400.0
2014-04-23 12:30:00,23.97,23.99,23.96,23.97,22000.0,18.7279,18.7435,18.7201,18.7279,22000.0
2014-04-23 13:00:00,23.98,24.0,23.97,24.0,23200.0,18.7357,18.7513,18.7279,18.7513,23200.0
2014-04-23 13:30:00,23.99,24.0,23.97,23.98,23600.0,18.7435,18.7513,18.7279,18.7357,23600.0
2014-04-23 14:00:00,23.98,24.0,23.97,23.99,38600.0,18.7357,18.7513,18.7279,18.7435,38600.0
2014-04-23 14:30:00,23.98,23.99,23.96,23.99,56200.0,18.7357,18.7435,18.7201,18.7435,56200.0
2014-04-23 15:00:00,23.98,24.0,23.96,23.97,59600.0,18.7357,18.7513,18.7201,18.7279,59600.0
2014-04-23 15:30:00,23.97,23.98,23.96,23.97,194200.0,18.7279,18.7357,18.7201,18.7279,194200.0
2014-04-24 09:30:00,24.01,24.02,23.87,23.91,34800.0,18.7592,18.767,18.6498,18.681,34800.0
2014-04-24 10:00:00,23.9,23.91,23.87,23.91,52800.0,18.6732,18.681,18.6498,18.681,52800.0
2014-04-24 10:30:00,23.92,23.92,23.87,23.89,25200.0,18.6888,18.6888,18.6498,18.6654,25200.0
2014-04-24 11:00:00,23.89,23.93,23.86,23.92,20800.0,18.6654,18.6966,18.642,18.6888,20800.0
2014-04-24 11:30:00,23.92,23.96,23.91,23.91,14200.0,18.6888,18.7201,18.681,18.681,14200.0
2014-04-24 12:00:00,23.91,23.93,23.87,23.87,20600.0,18.681,18.6966,18.6498,18.6498,20600.0
2014-04-24 12:30:00,23.87,23.89,23.86,23.88,13600.0,18.6498,18.6654,18.642,18.6576,13600.0
2014-04-24 13:00:00,23.87,23.88,23.82,23.82,21000.0,18.6498,18.6576,18.6107,18.6107,21000.0
2014-04-24 13:30:00,23.81,23.81,23.77,23.78,21000.0,18.6029,18.6029,18.5716,18.5795,21000.0
2014-04-24 14:00:00,23.78,23.81,23.78,23.79,22600.0,18.5795,18.6029,18.5795,18.5873,22600.0
2014-04-24 14:30:00,23.79,23.83,23.78,23.79,40800.0,18.5873,18.6185,18.5795,18.5873,40800.0
2014-04-24 15:00:00,23.8,23.83,23.78,23.79,97000.0,18.5951,18.6185,18.5795,18.5873,97000.0
2014-04-24 15:30:00,23.79,23.81,23.78,23.8,177400.0,18.5873,18.6029,18.5795,18.5951,177400.0
2014-04-25 09:30:00,23.77,23.93,23.72,23.81,52000.0,18.5716,18.6966,18.5326,18.6029,52000.0
2014-04-25 10:00:00,23.8,23.86,23.79,23.81,33000.0,18.5951,18.642,18.5873,18.6029,33000.0
2014-04-25 10:30:00,23.8,23.81,23.75,23.76,23800.0,18.5951,18.6029,18.556,18.5638,23800.0
2014-04-25 11:00:00,23.76,23.8,23.72,23.78,45400.0,18.5638,18.5951,18.5326,18.5795,45400.0
2014-04-25 11:30:00,23.79,23.85,23.78,23.83,35600.0,18.5873,18.6341,18.5795,18.6185,35600.0
2014-04-25 12:00:00,23.83,23.84,23.8,23.83,23400.0,18.6185,18.6263,18.5951,18.6185,23400.0
2014-04-25 12:30:00,23.83,23.83,23.78,23.8,31200.0,18.6185,18.6185,18.5795,18.5951,31200.0
2014-04-25 13:00:00,23.8,23.81,23.75,23.8,42600.0,18.5951,18.6029,18.556,18.5951,42600.0
2014-04-25 13:30:00,23.8,23.82,23.78,23.82,34000.0,18.5951,18.6107,18.5795,18.6107,34000.0
2014-04-25 14:00:00,23.81,23.82,23.79,23.8,38800.0,18.6029,18.6107,18.5873,18.5951,38800.0
2014-04-25 14:30:00,23.8,23.83,23.77,23.81,49200.0,18.5951,18.6185,18.5716,18.6029,49200.0
2014-04-25 15:00:00,23.81,23.84,23.8,23.83,63200.0,18.6029,18.6263,18.5951,18.6185,63200.0
2014-04-25 15:30:00,23.83,23.86,23.81,23.83,197600.0,18.6185,18.642,18.6029,18.6185,197600.0
2014-04-28 09:30:00,23.88,23.97,23.88,23.93,38600.0,18.6576,18.7279,18.6576,18.6966,38600.0
2014-04-28 10:00:00,23.93,24.1,23.92,24.04,44600.0,18.6966,18.8295,18.6888,18.7826,44600.0
2014-04-28 10:30:00,24.04,24.06,23.93,23.93,17600.0,18.7826,18.7982,18.6966,18.6966,17600.0
2014-04-28 11:00:00,23.93,24.0,23.92,23.92,23000.0,18.6966,18.7513,18.6888,18.6888,23000.0
2014-04-28 11:30:00,23.93,23.98,23.92,23.93,34800.0,18.6966,18.7357,18.6888,18.6966,34800.0
2014-04-28 12:00:00,23.93,23.98,23.92,23.96,89200.0,18.6966,18.7357,18.6888,18.7201,89200.0
2014-04-28 12:30:00,23.96,23.99,23.95,23.95,29200.0,18.7201,18.7435,18.7123,18.7123,29200.0
2014-04-28 13:00:00,23.95,23.96,23.82,23.84,41000.0,18.7123,18.7201,18.6107,18.6263,41000.0
2014-04-28 13:30:00,23.83,23.86,23.79,23.82,143400.0,18.6185,18.642,18.5873,18.6107,143400.0
2014-04-28 14:00:00,23.81,23.9,23.78,23.89,130600.0,18.6029,18.6732,18.5795,18.6654,130600.0
2014-04-28 14:30:00,23.89,23.93,23.88,23.92,54800.0,18.6654,18.6966,18.6576,18.6888,54800.0
2014-04-28 15:00:00,23.92,24.04,23.92,24.02,65800.0,18.6888,18.7826,18.6888,18.767,65800.0
2014-04-28 15:30:00,24.03,24.05,23.96,23.97,122800.0,18.7748,18.7904,18.7201,18.7279,122800.0
2014-04-29 09:30:00,23.99,24.05,23.88,23.99,48400.0,18.7435,18.7904,18.6576,18.7435,48400.0
2014-04-29 10:00:00,23.99,24.03,23.9,23.9,24800.0,18.7435,18.7748,18.6732,18.6732,24800.0
2014-04-29 10:30:00,23.9,23.93,23.87,23.88,27400.0,18.6732,18.6966,18.6498,18.6576,27400.0
2014-04-29 11:00:00,23.89,23.91,23.86,23.88,48800.0,18.6654,18.681,18.642,18.6576,48800.0
2014-04-29 11:30:00,23.87,23.88,23.82,23.86,32400.0,18.6498,18.6576,18.6107,18.642,32400.0
2014-04-29 12:00:00,23.86,23.86,23.82,23.84,25800.0,18.642,18.642,18.6107,18.6263,25800.0
2014-04-29 12:30:00,23.84,23.84,23.79,23.8,32800.0,18.6263,18.6263,18.5873,18.5951,32800.0
2014-04-29 13:00:00,23.79,23.79,23.76,23.78,23400.0,18.5873,18.5873,18.5638,18.5795,23400.0
2014-04-29 13:30:00,23.78,23.81,23.75,23.8,25800.0,18.5795,18.6029,18.556,18.5951,25800.0
2014-04-29 14:00:00,23.8,23.81,23.75,23.75,21400.0,18.5951,18.6029,18.556,18.556,21400.0
2014-04-29 14:30:00,23.76,23.77,23.75,23.75,17400.0,18.5638,18.5716,18.556,18.556,17400.0
2014-04-29 15:00:00,23.75,23.79,23.75,23.75,37000.0,18.556,18.5873,18.556,18.556,37000.0
2014-04-29 15:30:00,23.75,23.75,23.68,23.7,137400.0,18.556,18.556,18.5013,18.5169,137400.0
2014-04-30 09:30:00,23.69,23.84,23.67,23.71,92800.0,18.5091,18.6263,18.4935,18.5248,92800.0
2014-04-30 10:00:00,23.72,23.75,23.71,23.74,78800.0,18.5326,18.556,18.5248,18.5482,78800.0
2014-04-30 10:30:00,23.75,23.79,23.75,23.76,59200.0,18.556,18.5873,18.556,18.5638,59200.0
2014-04-30 11:00:00,23.76,23.79,23.71,23.73,24400.0,18.5638,18.5873,18.5248,18.5404,24400.0
2014-04-30 11:30:00,23.73,23.75,23.72,23.74,26800.0,18.5404,18.556,18.5326,18.5482,26800.0
2014-04-30 12:00:00,23.75,23.75,23.71,23.71,21200.0,18.556,18.556,18.5248,18.5248,21200.0
2014-04-30 12:30:00,23.71,23.73,23.69,23.71,15000.0,18.5248,18.5404,18.5091,18.5248,15000.0
2014-04-30 13:00:00,23.7,23.72,23.68,23.7,13000.0,18.5169,18.5326,18.5013,18.5169,13000.0
2014-04-30 13:30:00,23.7,23.7,23.65,23.66,19600.0,18.5169,18.5169,18.4779,18.4857,19600.0
2014-04-30 14:00:00,23.65,23.7,23.61,23.68,42600.0,18.4779,18.5169,18.4466,18.5013,42600.0
2014-04-30 14:30:00,23.68,23.75,23.68,23.73,35400.0,18.5013,18.556,18.5013,18.5404,35400.0
2014-04-30 15:00:00,23.73,23.74,23.69,23.73,48200.0,18.5404,18.5482,18.5091,18.5404,48200.0
2014-04-30 15:30:00,23.73,23.86,23.73,23.85,426800.0,18.5404,18.642,18.5404,18.6341,426800.0
2014-05-01 09:30:00,23.84,23.84,23.65,23.67,50200.0,18.6263,18.6263,18.4779,18.4935,50200.0
2014-05-01 10:00:00,23.65,23.68,23.57,23.64,37800.0,18.4779,18.5013,18.4154,18.4701,37800.0
2014-05-01 10:30:00,23.64,23.68,23.6,23.61,33800.0,18.4701,18.5013,18.4388,18.4466,33800.0
2014-05-01 11:00:00,23.61,23.64,23.59,23.63,46200.0,18.4466,18.4701,18.431,18.4623,46200.0
2014-05-01 11:30:00,23.63,23.68,23.63,23.64,33800.0,18.4623,18.5013,18.4623,18.4701,33800.0
2014-05-01 12:00:00,23.64,23.72,23.64,23.72,27400.0,18.4701,18.5326,18.4701,18.5326,27400.0
2014-05-01 12:30:00,23.72,23.74,23.69,23.72,24800.0,18.5326,18.5482,18.5091,18.5326,24800.0
2014-05-01 13:00:00,23.72,23.8,23.72,23.78,33600.0,18.5326,18.5951,18.5326,18.5795,33600.0
2014-05-01 13:30:00,23.78,23.8,23.73,23.74,33400.0,18.5795,18.5951,18.5404,18.5482,33400.0
2014-05-01 14:00:00,23.74,23.79,23.74,23.79,27000.0,18.5482,18.5873,18.5482,18.5873,27000.0
2014-05-01 14:30:00,23.8,23.81,23.76,23.78,42000.0,18.5951,18.6029,18.5638,18.5795,42000.0
2014-05-01 15:00:00,23.77,23.81,23.75,23.77,48800.0,18.5716,18.6029,18.556,18.5716,48800.0
2014-05-01 15:30:00,23.77,23.83,23.75,23.8,147200.0,18.5716,18.6185,18.556,18.5951,147200.0
2014-05-02 09:30:00,23.88,23.88,23.73,23.78,38600.0,18.6576,18.6576,18.5404,18.5795,38600.0
2014-05-02 10:00:00,23.78,23.9,23.75,23.84,22600.0,18.5795,18.6732,18.556,18.6263,22600.0
2014-05-02 10:30:00,23.86,23.88,23.72,23.77,30000.0,18.642,18.6576,18.5326,18.5716,30000.0
2014-05-02 11:00:00,23.78,23.78,23.74,23.74,39600.0,18.5795,18.5795,18.5482,18.5482,39600.0
2014-05-02 11:30:00,23.74,23.82,23.74,23.81,15000.0,18.5482,18.6107,18.5482,18.6029,15000.0
2014-05-02 12:00:00,23.8,23.82,23.79,23.82,31000.0,18.5951,18.6107,18.5873,18.6107,31000.0
2014-05-02 12:30:00,23.81,23.92,23.8,23.91,46400.0,18.6029,18.6888,18.5951,18.681,46400.0
2014-05-02 13:00:00,23.91,23.98,23.91,23.94,105400.0,18.681,18.7357,18.681,18.7045,105400.0
2014-05-02 13:30:00,23.94,24.06,23.93,24.04,112600.0,18.7045,18.7982,18.6966,18.7826,112600.0
2014-05-02 14:00:00,24.04,24.13,23.98,24.11,90600.0,18.7826,18.8529,18.7357,18.8373,90600.0
2014-05-02 14:30:00,24.11,24.13,24.09,24.11,85000.0,18.8373,18.8529,18.8217,18.8373,85000.0
2014-05-02 15:00:00,24.11,24.11,24.0,24.0,53600.0,18.8373,18.8373,18.7513,18.7513,53600.0
2014-05-02 15:30:00,24.0,24.01,23.95,23.99,169800.0,18.7513,18.7592,18.7123,18.7435,169800.0
2014-05-05 09:30:00,23.84,23.88,23.73,23.83,64000.0,18.6263,18.6576,18.5404,18.6185,64000.0
2014-05-05 10:00:00,23.86,23.86,23.79,23.8,35000.0,18.642,18.642,18.5873,18.5951,35000.0
2014-05-05 10:30:00,23.8,23.91,23.79,23.85,256600.0,18.5951,18.681,18.5873,18.6341,256600.0
2014-05-05 11:00:00,23.85,23.9,23.84,23.86,32400.0,18.6341,18.6732,18.6263,18.642,32400.0
2014-05-05 11:30:00,23.86,23.91,23.86,23.89,29200.0,18.642,18.681,18.642,18.6654,29200.0
2014-05-05 12:00:00,23.89,23.89,23.85,23.85,60200.0,18.6654,18.6654,18.6341,18.6341,60200.0
2014-05-05 12:30:00,23.86,23.9,23.86,23.86,32000.0,18.642,18.6732,18.642,18.642,32000.0
2014-05-05 13:00:00,23.85,23.86,23.81,23.83,33200.0,18.6341,18.642,18.6029,18.6185,33200.0
2014-05-05 13:30:00,23.83,23.85,23.82,23.82,27600.0,18.6185,18.6341,18.6107,18.6107,27600.0
2014-05-05 14:00:00,23.83,23.84,23.8,23.81,31800.0,18.6185,18.6263,18.5951,18.6029,31800.0
2014-05-05 14:30:00,23.81,23.88,23.81,23.85,41000.0,18.6029,18.6576,18.6029,18.6341,41000.0
2014-05-05 15:00:00,23.85,23.85,23.82,23.84,47800.0,18.6341,18.6341,18.6107,18.6263,47800.0
2014-05-05 15:30:00,23.84,23.86,23.79,23.86,161600.0,18.6263,18.642,18.5873,18.642,161600.0
2014-05-06 09:30:00,23.77,23.83,23.68,23.83,58400.0,18.5716,18.6185,18.5013,18.6185,58400.0
2014-05-06 10:00:00,23.82,23.86,23.77,23.86,55400.0,18.6107,18.642,18.5716,18.642,55400.0
2014-05-06 10:30:00,23.9,23.98,23.86,23.87,216200.0,18.6732,18.7357,18.642,18.6498,216200.0
2014-05-06 11:00:00,23.86,23.87,23.83,23.84,27000.0,18.642,18.6498,18.6185,18.6263,27000.0
2014-05-06 11:30:00,23.84,23.9,23.84,23.86,20000.0,18.6263,18.6732,18.6263,18.642,20000.0
2014-05-06 12:00:00,23.87,23.87,23.81,23.82,24000.0,18.6498,18.6498,18.6029,18.6107,24000.0
2014-05-06 12:30:00,23.82,23.84,23.81,23.83,13600.0,18.6107,18.6263,18.6029,18.6185,13600.0
2014-05-06 13:00:00,23.83,23.83,23.75,23.77,26800.0,18.6185,18.6185,18.556,18.5716,26800.0
2014-05-06 13:30:00,23.75,23.76,23.68,23.69,35600.0,18.556,18.5638,18.5013,18.5091,35600.0
2014-05-06 14:00:00,23.68,23.7,23.64,23.64,41200.0,18.5013,18.5169,18.4701,18.4701,41200.0
2014-05-06 14:30:00,23.63,23.66,23.63,23.65,40200.0,18.4623,18.4857,18.4623,18.4779,40200.0
2014-05-06 15:00:00,23.64,23.66,23.61,23.64,63800.0,18.4701,18.4857,18.4466,18.4701,63800.0
2014-05-06 15:30:00,23.64,23.68,23.63,23.65,173000.0,18.4701,18.5013,18.4623,18.4779,173000.0
2014-05-07 09:30:00,23.73,23.93,23.73,23.85,101800.0,18.5404,18.6966,18.5404,18.6341,101800.0
2014-05-07 10:00:00,23.84,23.91,23.77,23.79,54600.0,18.6263,18.681,18.5716,18.5873,54600.0
2014-05-07 10:30:00,23.8,23.95,23.79,23.92,63800.0,18.5951,18.7123,18.5873,18.6888,63800.0
2014-05-07 11:00:00,23.93,23.96,23.9,23.92,49400.0,18.6966,18.7201,18.6732,18.6888,49400.0
2014-05-07 11:30:00,23.93,24.04,23.92,23.98,57200.0,18.6966,18.7826,18.6888,18.7357,57200.0
2014-05-07 12:00:00,23.97,24.0,23.95,23.95,45600.0,18.7279,18.7513,18.7123,18.7123,45600.0
2014-05-07 12:30:00,23.94,23.97,23.92,23.96,42600.0,18.7045,18.7279,18.6888,18.7201,42600.0
2014-05-07 13:00:00,23.96,24.0,23.93,23.99,42600.0,18.7201,18.7513,18.6966,18.7435,42600.0
2014-05-07 13:30:00,23.99,24.03,23.97,23.97,63600.0,18.7435,18.7748,18.7279,18.7279,63600.0
2014-05-07 14:00:00,23.97,24.02,23.96,24.02,54200.0,18.7279,18.767,18.7201,18.767,54200.0
2014-05-07 14:30:00,24.01,24.02,23.97,24.01,56800.0,18.7592,18.767,18.7279,18.7592,56800.0
2014-05-07 15:00:00,24.0,24.06,23.96,24.04,129400.0,18.7513,18.7982,18.7201,18.7826,129400.0
2014-05-07 15:30:00,24.04,24.11,24.03,24.09,238600.0,18.7826,18.8373,18.7748,18.8217,238600.0
2014-05-08 09:30:00,24.05,24.27,24.05,24.2,90600.0,18.7904,18.9623,18.7904,18.9076,90600.0
2014-05-08 10:00:00,24.19,24.19,24.11,24.15,46600.0,18.8998,18.8998,18.8373,18.8685,46600.0
2014-05-08 10:30:00,24.16,24.22,24.14,24.2,60800.0,18.8763,18.9232,18.8607,18.9076,60800.0
2014-05-08 11:00:00,24.2,24.22,24.18,24.21,55200.0,18.9076,18.9232,18.892,18.9154,55200.0
2014-05-08 11:30:00,24.21,24.27,24.21,24.22,30600.0,18.9154,18.9623,18.9154,18.9232,30600.0
2014-05-08 12:00:00,24.22,24.22,24.17,24.19,27600.0,18.9232,18.9232,18.8842,18.8998,27600.0
2014-05-08 12:30:00,24.2,24.23,24.18,24.2,40600.0,18.9076,18.931,18.892,18.9076,40600.0
2014-05-08 13:00:00,24.2,24.21,24.16,24.2,29600.0,18.9076,18.9154,18.8763,18.9076,29600.0
2014-05-08 13:30:00,24.2,24.2,24.14,24.15,37400.0,18.9076,18.9076,18.8607,18.8685,37400.0
2014-05-08 14:00:00,24.15,24.16,24.09,24.1,33400.0,18.8685,18.8763,18.8217,18.8295,33400.0
2014-05-08 14:30:00,24.11,24.11,24.02,24.02,53000.0,18.8373,18.8373,18.767,18.767,53000.0
2014-05-08 15:00:00,24.02,24.05,23.99,24.04,69600.0,18.767,18.7904,18.7435,18.7826,69600.0
2014-05-08 15:30:00,24.04,24.12,24.02,24.12,138200.0,18.7826,18.8451,18.767,18.8451,138200.0
2014-05-09 09:30:00,24.11,24.25,24.04,24.09,162600.0,18.8373,18.9467,18.7826,18.8217,162600.0
2014-05-09 10:00:00,24.09,24.17,24.06,24.15,48200.0,18.8217,18.8842,18.7982,18.8685,48200.0
2014-05-09 10:30:00,24.15,24.17,24.13,24.17,44200.0,18.8685,18.8842,18.8529,18.8842,44200.0
2014-05-09 11:00:00,24.18,24.24,24.17,24.24,53600.0,18.892,18.9389,18.8842,18.9389,53600.0
2014-05-09 11:30:00,24.25,24.27,24.23,24.24,39400.0,18.9467,18.9623,18.931,18.9389,39400.0
2014-05-09 12:00:00,24.25,24.26,24.22,24.24,48400.0,18.9467,18.9545,18.9232,18.9389,48400.0
2014-05-09 12:30:00,24.24,24.3,24.23,24.29,54800.0,18.9389,18.9857,18.931,18.9779,54800.0
2014-05-09 13:00:00,24.29,24.31,24.29,24.3,39600.0,18.9779,18.9935,18.9779,18.9857,39600.0
2014-05-09 13:30:00,24.31,24.31,24.26,24.29,30800.0,18.9935,18.9935,18.9545,18.9779,30800.0
2014-05-09 14:00:00,24.29,24.29,24.25,24.26,45800.0,18.9779,18.9779,18.9467,18.9545,45800.0
2014-05-09 14:30:00,24.26,24.31,24.26,24.31,32200.0,18.9545,18.9935,18.9545,18.9935,32200.0
2014-05-09 15:00:00,24.31,24.34,24.31,24.33,58600.0,18.9935,19.017,18.9935,19.0092,58600.0
2014-05-09 15:30:00,24.33,24.37,24.33,24.36,140800.0,19.0092,19.0404,19.0092,19.0326,140800.0
2014-05-12 09:30:00,24.46,24.57,24.39,24.47,106200.0,19.1107,19.1967,19.0561,19.1186,106200.0
2014-05-12 10:00:00,24.47,24.5,24.39,24.4,111600.0,19.1186,19.142,19.0561,19.0639,111600.0
2014-05-12 10:30:00,24.4,24.43,24.34,24.34,89600.0,19.0639,19.0873,19.017,19.017,89600.0
2014-05-12 11:00:00,24.34,24.38,24.33,24.34,61800.0,19.017,19.0482,19.0092,19.017,61800.0
2014-05-12 11:30:00,24.35,24.35,24.29,24.32,42400.0,19.0248,19.0248,18.9779,19.0014,42400.0
2014-05-12 12:00:00,24.32,24.33,24.27,24.29,100000.0,19.0014,19.0092,18.9623,18.9779,100000.0
2014-05-12 12:30:00,24.29,24.31,24.27,24.31,55000.0,18.9779,18.9935,18.9623,18.9935,55000.0
2014-05-12 13:00:00,24.3,24.39,24.28,24.36,51800.0,18.9857,19.0561,18.9701,19.0326,51800.0
2014-05-12 13:30:00,24.37,24.42,24.36,24.39,42400.0,19.0404,19.0795,19.0326,19.0561,42400.0
2014-05-12 14:00:00,24.39,24.42,24.39,24.39,32600.0,19.0561,19.0795,19.0561,19.0561,32600.0
2014-05-12 14:30:00,24.39,24.42,24.38,24.39,35600.0,19.0561,19.0795,19.0482,19.0561,35600.0
2014-05-12 15:00:00,24.4,24.42,24.39,24.39,46600.0,19.0639,19.0795,19.0561,19.0561,46600.0
2014-05-12 15:30:00,24.39,24.46,24.39,24.45,129800.0,19.0561,19.1107,19.0561,19.1029,129800.0
2014-05-13 09:30:00,24.43,24.5,24.43,24.46,46200.0,19.0873,19.142,19.0873,19.1107,46200.0
2014-05-13 10:00:00,24.45,24.57,24.45,24.56,43200.0,19.1029,19.1967,19.1029,19.1889,43200.0
2014-05-13 10:30:00,24.56,24.57,24.52,24.53,36000.0,19.1889,19.1967,19.1576,19.1654,36000.0
2014-05-13 11:00:00,24.53,24.68,24.53,24.68,120000.0,19.1654,19.2826,19.1654,19.2826,120000.0
2014-05-13 11:30:00,24.67,24.74,24.66,24.67,92400.0,19.2748,19.3295,19.267,19.2748,92400.0
2014-05-13 12:00:00,24.66,24.76,24.64,24.64,78000.0,19.267,19.3451,19.2514,19.2514,78000.0
2014-05-13 12:30:00,24.64,24.64,24.6,24.6,24800.0,19.2514,19.2514,19.2201,19.2201,24800.0
2014-05-13 13:00:00,24.6,24.61,24.55,24.55,23800.0,19.2201,19.2279,19.1811,19.1811,23800.0
2014-05-13 13:30:00,24.55,24.55,24.52,24.53,24800.0,19.1811,19.1811,19.1576,19.1654,24800.0
2014-05-13 14:00:00,24.53,24.54,24.5,24.5,32400.0,19.1654,19.1732,19.142,19.142,32400.0
2014-05-13 14:30:00,24.5,24.53,24.5,24.52,37800.0,19.142,19.1654,19.142,19.1576,37800.0
2014-05-13 15:00:00,24.52,24.61,24.52,24.61,109400.0,19.1576,19.2279,19.1576,19.2279,109400.0
2014-05-13 15:30:00,24.61,24.68,24.61,24.67,331000.0,19.2279,19.2826,19.2279,19.2748,331000.0
2014-05-14 09:30:00,24.57,24.62,24.48,24.53,84200.0,19.1967,19.2358,19.1264,19.1654,84200.0
2014-05-14 10:00:00,24.54,24.6,24.5,24.53,42800.0,19.1732,19.2201,19.142,19.1654,42800.0
2014-05-14 10:30:00,24.54,24.55,24.49,24.52,44000.0,19.1732,19.1811,19.1342,19.1576,44000.0
2014-05-14 11:00:00,24.53,24.53,24.49,24.52,26800.0,19.1654,19.1654,19.1342,19.1576,26800.0
2014-05-14 11:30:00,24.52,24.53,24.46,24.47,34400.0,19.1576,19.1654,19.1107,19.1186,34400.0
2014-05-14 12:00:00,24.47,24.48,24.43,24.43,36000.0,19.1186,19.1264,19.0873,19.0873,36000.0
2014-05-14 12:30:00,24.43,24.46,24.41,24.41,40000.0,19.0873,19.1107,19.0717,19.0717,40000.0
2014-05-14 13:00:00,24.41,24.43,24.39,24.41,50600.0,19.0717,19.0873,19.0561,19.0717,50600.0
2014-05-14 13:30:00,24.4,24.41,24.37,24.4,45400.0,19.0639,19.0717,19.0404,19.0639,45400.0
2014-05-14 14:00:00,24.4,24.42,24.39,24.4,54000.0,19.0639,19.0795,19.0561,19.0639,54000.0
2014-05-14 14:30:00,24.4,24.4,24.34,24.35,37800.0,19.0639,19.0639,19.017,19.0248,37800.0
2014-05-14 15:00:00,24.35,24.36,24.34,24.35,45200.0,19.0248,19.0326,19.017,19.0248,45200.0
2014-05-14 15:30:00,24.34,24.41,24.31,24.4,192600.0,19.017,19.0717,18.9935,19.0639,192600.0
2014-05-15 09:30:00,24.24,24.3,24.18,24.25,90600.0,18.9389,18.9857,18.892,18.9467,90600.0
2014-05-15 10:00:00,24.25,24.32,24.21,24.27,65200.0,18.9467,19.0014,18.9154,18.9623,65200.0
2014-05-15 10:30:00,24.29,24.31,24.25,24.27,38400.0,18.9779,18.9935,18.9467,18.9623,38400.0
2014-05-15 11:00:00,24.27,24.28,24.21,24.26,30000.0,18.9623,18.9701,18.9154,18.9545,30000.0
2014-05-15 11:30:00,24.26,24.31,24.25,24.28,33600.0,18.9545,18.9935,18.9467,18.9701,33600.0
2014-05-15 12:00:00,24.28,24.31,24.27,24.3,46600.0,18.9701,18.9935,18.9623,18.9857,46600.0
2014-05-15 12:30:00,24.29,24.34,24.29,24.34,40800.0,18.9779,19.017,18.9779,19.017,40800.0
2014-05-15 13:00:00,24.33,24.35,24.33,24.33,56400.0,19.0092,19.0248,19.0092,19.0092,56400.0
2014-05-15 13:30:00,24.33,24.36,24.31,24.36,38800.0,19.0092,19.0326,18.9935,19.0326,38800.0
2014-05-15 14:00:00,24.36,24.4,24.32,24.33,67600.0,19.0326,19.0639,19.0014,19.0092,67600.0
2014-05-15 14:30:00,24.33,24.35,24.32,24.33,43000.0,19.0092,19.0248,19.0014,19.0092,43000.0
2014-05-15 15:00:00,24.33,24.33,24.29,24.3,51000.0,19.0092,19.0092,18.9779,18.9857,51000.0
2014-05-15 15:30:00,24.3,24.38,24.29,24.36,150600.0,18.9857,19.0482,18.9779,19.0326,150600.0
2014-05-16 09:30:00,24.31,24.41,24.3,24.36,195800.0,18.9935,19.0717,18.9857,19.0326,195800.0
2014-05-16 10:00:00,24.36,24.4,24.33,24.33,57000.0,19.0326,19.0639,19.0092,19.0092,57000.0
2014-05-16 10:30:00,24.34,24.4,24.34,24.36,49400.0,19.017,19.0639,19.017,19.0326,49400.0
2014-05-16 11:00:00,24.36,24.41,24.33,24.39,50200.0,19.0326,19.0717,19.0092,19.0561,50200.0
2014-05-16 11:30:00,24.39,24.48,24.39,24.48,61600.0,19.0561,19.1264,19.0561,19.1264,61600.0
2014-05-16 12:00:00,24.47,24.48,24.41,24.41,39800.0,19.1186,19.1264,19.0717,19.0717,39800.0
2014-05-16 12:30:00,24.4,24.4,24.35,24.38,22400.0,19.0639,19.0639,19.0248,19.0482,22400.0
2014-05-16 13:00:00,24.38,24.38,24.34,24.36,29200.0,19.0482,19.0482,19.017,19.0326,29200.0
2014-05-16 13:30:00,24.36,24.4,24.36,24.37,32800.0,19.0326,19.0639,19.0326,19.0404,32800.0
2014-05-16 14:00:00,24.37,24.37,24.35,24.35,33200.0,19.0404,19.0404,19.0248,19.0248,33200.0
2014-05-16 14:30:00,24.35,24.44,24.34,24.44,39600.0,19.0248,19.0951,19.017,19.0951,39600.0
2014-05-16 15:00:00,24.43,24.47,24.43,24.47,49600.0,19.0873,19.1186,19.0873,19.1186,49600.0
2014-05-16 15:30:00,24.47,24.49,24.45,24.49,249400.0,19.1186,19.1342,19.1029,19.1342,249400.0
2014-05-19 09:30:00,24.44,24.5,24.38,24.41,51800.0,19.0951,19.142,19.0482,19.0717,51800.0
2014-05-19 10:00:00,24.42,24.52,24.38,24.5,40600.0,19.0795,19.1576,19.0482,19.142,40600.0
2014-05-19 10:30:00,24.5,24.55,24.49,24.52,59600.0,19.142,19.1811,19.1342,19.1576,59600.0
2014-05-19 11:00:00,24.53,24.6,24.51,24.57,51200.0,19.1654,19.2201,19.1498,19.1967,51200.0
2014-05-19 11:30:00,24.57,24.57,24.53,24.56,25200.0,19.1967,19.1967,19.1654,19.1889,25200.0
2014-05-19 12:00:00,24.56,24.57,24.52,24.52,22600.0,19.1889,19.1967,19.1576,19.1576,22600.0
2014-05-19 12:30:00,24.52,24.52,24.46,24.5,43600.0,19.1576,19.1576,19.1107,19.142,43600.0
2014-05-19 13:00:00,24.5,24.5,24.48,24.48,27600.0,19.142,19.142,19.1264,19.1264,27600.0
2014-05-19 13:30:00,24.48,24.5,24.45,24.5,35600.0,19.1264,19.142,19.1029,19.142,35600.0
2014-05-19 14:00:00,24.49,24.56,24.49,24.54,34600.0,19.1342,19.1889,19.1342,19.1732,34600.0
2014-05-19 14:30:00,24.53,24.54,24.49,24.5,40000.0,19.1654,19.1732,19.1342,19.142,40000.0
2014-05-19 15:00:00,24.49,24.53,24.49,24.5,57000.0,19.1342,19.1654,19.1342,19.142,57000.0
2014-05-19 15:30:00,24.51,24.56,24.51,24.53,141000.0,19.1498,19.1889,19.1498,19.1654,141000.0
2014-05-20 09:30:00,24.45,24.58,24.38,24.44,240600.0,19.1029,19.2045,19.0482,19.0951,240600.0
2014-05-20 10:00:00,24.43,24.44,24.29,24.31,130000.0,19.0873,19.0951,18.9779,18.9935,130000.0
2014-05-20 10:30:00,24.32,24.35,24.27,24.33,86000.0,19.0014,19.0248,18.9623,19.0092,86000.0
2014-05-20 11:00:00,24.33,24.33,24.24,24.3,80000.0,19.0092,19.0092,18.9389,18.9857,80000.0
2014-05-20 11:30:00,24.29,24.3,24.21,24.22,63800.0,18.9779,18.9857,18.9154,18.9232,63800.0
2014-05-20 12:00:00,24.21,24.25,24.18,24.22,87000.0,18.9154,18.9467,18.892,18.9232,87000.0
2014-05-20 12:30:00,24.23,24.25,24.2,24.23,39000.0,18.931,18.9467,18.9076,18.931,39000.0
2014-05-20 13:00:00,24.21,24.28,24.2,24.28,56200.0,18.9154,18.9701,18.9076,18.9701,56200.0
2014-05-20 13:30:00,24.27,24.28,24.22,24.24,40400.0,18.9623,18.9701,18.9232,18.9389,40400.0
2014-05-20 14:00:00,24.25,24.28,24.24,24.25,46200.0,18.9467,18.9701,18.9389,18.9467,46200.0
2014-05-20 14:30:00,24.25,24.3,24.22,24.29,89400.0,18.9467,18.9857,18.9232,18.9779,89400.0
2014-05-20 15:00:00,24.3,24.31,24.26,24.28,102000.0,18.9857,18.9935,18.9545,18.9701,102000.0
2014-05-20 15:30:00,24.28,24.33,24.25,24.26,254000.0,18.9701,19.0092,18.9467,18.9545,254000.0
2014-05-21 09:30:00,24.05,24.05,23.39,23.65,289400.0,18.7904,18.7904,18.2747,18.4779,289400.0
2014-05-21 10:00:00,23.65,23.71,23.43,23.45,230800.0,18.4779,18.5248,18.306,18.3216,230800.0
2014-05-21 10:30:00,23.45,23.63,23.41,23.56,157400.0,18.3216,18.4623,18.2904,18.4076,157400.0
2014-05-21 11:00:00,23.56,23.58,23.42,23.54,191200.0,18.4076,18.4232,18.2982,18.3919,191200.0
2014-05-21 11:30:00,23.54,23.6,23.51,23.6,119400.0,18.3919,18.4388,18.3685,18.4388,119400.0
2014-05-21 12:00:00,23.61,23.81,23.59,23.76,117200.0,18.4466,18.6029,18.431,18.5638,117200.0
2014-05-21 12:30:00,23.76,23.81,23.72,23.72,85400.0,18.5638,18.6029,18.5326,18.5326,85400.0
2014-05-21 13:00:00,23.73,23.84,23.73,23.77,119800.0,18.5404,18.6263,18.5404,18.5716,119800.0
2014-05-21 13:30:00,23.78,23.78,23.63,23.64,88400.0,18.5795,18.5795,18.4623,18.4701,88400.0
2014-05-21 14:00:00,23.63,23.67,23.55,23.64,151800.0,18.4623,18.4935,18.3998,18.4701,151800.0
2014-05-21 14:30:00,23.64,23.67,23.61,23.62,155400.0,18.4701,18.4935,18.4466,18.4544,155400.0
2014-05-21 15:00:00,23.62,23.69,23.57,23.57,138400.0,18.4544,18.5091,18.4154,18.4154,138400.0
2014-05-21 15:30:00,23.58,23.59,23.51,23.58,464600.0,18.4232,18.431,18.3685,18.4232,464600.0
2014-05-22 09:30:00,23.43,23.52,23.06,23.08,287200.0,18.306,18.3763,18.0169,18.0325,287200.0
2014-05-22 10:00:00,23.09,23.17,23.01,23.07,460600.0,18.0404,18.1029,17.9778,18.0247,460600.0
2014-05-22 10:30:00,23.07,23.2,23.06,23.13,321600.0,18.0247,18.1263,18.0169,18.0716,321600.0
2014-05-22 11:00:00,23.13,23.22,23.07,23.2,314600.0,18.0716,18.1419,18.0247,18.1263,314600.0
2014-05-22 11:30:00,23.2,23.29,23.18,23.26,314400.0,18.1263,18.1966,18.1107,18.1732,314400.0
2014-05-22 12:00:00,23.25,23.31,23.23,23.26,166400.0,18.1654,18.2122,18.1497,18.1732,166400.0
2014-05-22 12:30:00,23.26,23.27,23.17,23.18,109200.0,18.1732,18.181,18.1029,18.1107,109200.0
2014-05-22 13:00:00,23.18,23.23,23.17,23.2,94400.0,18.1107,18.1497,18.1029,18.1263,94400.0
2014-05-22 13:30:00,23.2,23.25,23.17,23.21,83000.0,18.1263,18.1654,18.1029,18.1341,83000.0
2014-05-22 14:00:00,23.21,23.21,23.17,23.2,81800.0,18.1341,18.1341,18.1029,18.1263,81800.0
2014-05-22 14:30:00,23.2,23.23,23.18,23.23,96800.0,18.1263,18.1497,18.1107,18.1497,96800.0
2014-05-22 15:00:00,23.23,23.25,23.17,23.18,243400.0,18.1497,18.1654,18.1029,18.1107,243400.0
2014-05-22 15:30:00,23.17,23.18,23.11,23.15,457200.0,18.1029,18.1107,18.056,18.0872,457200.0
2014-05-23 09:30:00,23.15,23.22,23.11,23.18,169800.0,18.0872,18.1419,18.056,18.1107,169800.0
2014-05-23 10:00:00,23.19,23.25,23.17,23.23,129000.0,18.1185,18.1654,18.1029,18.1497,129000.0
2014-05-23 10:30:00,23.23,23.25,23.21,23.22,96800.0,18.1497,18.1654,18.1341,18.1419,96800.0
2014-05-23 11:00:00,23.22,23.23,23.18,23.2,70000.0,18.1419,18.1497,18.1107,18.1263,70000.0
2014-05-23 11:30:00,23.2,23.25,23.2,23.23,58200.0,18.1263,18.1654,18.1263,18.1497,58200.0
2014-05-23 12:00:00,23.23,23.25,23.23,23.24,59400.0,18.1497,18.1654,18.1497,18.1575,59400.0
2014-05-23 12:30:00,23.24,23.27,23.24,23.25,60000.0,18.1575,18.181,18.1575,18.1654,60000.0
2014-05-23 13:00:00,23.25,23.25,23.2,23.22,61200.0,18.1654,18.1654,18.1263,18.1419,61200.0
2014-05-23 13:30:00,23.23,23.25,23.21,23.25,98400.0,18.1497,18.1654,18.1341,18.1654,98400.0
2014-05-23 14:00:00,23.26,23.3,23.25,23.29,71600.0,18.1732,18.2044,18.1654,18.1966,71600.0
2014-05-23 14:30:00,23.3,23.3,23.25,23.29,69000.0,18.2044,18.2044,18.1654,18.1966,69000.0
2014-05-23 15:00:00,23.29,23.33,23.29,23.33,60600.0,18.1966,18.2279,18.1966,18.2279,60600.0
2014-05-23 15:30:00,23.33,23.35,23.3,23.33,270600.0,18.2279,18.2435,18.2044,18.2279,270600.0
2014-05-27 09:30:00,23.33,24.17,23.33,24.04,654800.0,18.2279,18.8842,18.2279,18.7826,654800.0
2014-05-27 10:00:00,24.03,24.07,23.88,23.99,337600.0,18.7748,18.806,18.6576,18.7435,337600.0
2014-05-27 10:30:00,23.98,24.04,23.96,24.0,127200.0,18.7357,18.7826,18.7201,18.7513,127200.0
2014-05-27 11:00:00,24.0,24.05,23.92,24.0,122800.0,18.7513,18.7904,18.6888,18.7513,122800.0
2014-05-27 11:30:00,24.01,24.03,23.99,24.0,129800.0,18.7592,18.7748,18.7435,18.7513,129800.0
2014-05-27 12:00:00,24.0,24.02,23.96,23.96,123600.0,18.7513,18.767,18.7201,18.7201,123600.0
2014-05-27 12:30:00,23.95,23.97,23.86,23.86,134400.0,18.7123,18.7279,18.642,18.642,134400.0
2014-05-27 13:00:00,23.85,23.89,23.83,23.87,103600.0,18.6341,18.6654,18.6185,18.6498,103600.0
2014-05-27 13:30:00,23.88,23.93,23.83,23.85,147600.0,18.6576,18.6966,18.6185,18.6341,147600.0
2014-05-27 14:00:00,23.84,23.85,23.8,23.81,107000.0,18.6263,18.6341,18.5951,18.6029,107000.0
2014-05-27 14:30:00,23.81,23.88,23.79,23.81,174400.0,18.6029,18.6576,18.5873,18.6029,174400.0
2014-05-27 15:00:00,23.81,23.89,23.81,23.86,154600.0,18.6029,18.6654,18.6029,18.642,154600.0
2014-05-27 15:30:00,23.85,23.94,23.84,23.9,323200.0,18.6341,18.7045,18.6263,18.6732,323200.0
2014-05-28 09:30:00,23.89,23.92,23.81,23.86,83600.0,18.6654,18.6888,18.6029,18.642,83600.0
2014-05-28 10:00:00,23.86,23.91,23.83,23.86,59800.0,18.642,18.681,18.6185,18.642,59800.0
2014-05-28 10:30:00,23.86,23.88,23.8,23.88,72200.0,18.642,18.6576,18.5951,18.6576,72200.0
2014-05-28 11:00:00,23.87,23.92,23.87,23.9,61200.0,18.6498,18.6888,18.6498,18.6732,61200.0
2014-05-28 11:30:00,23.89,23.92,23.86,23.92,68200.0,18.6654,18.6888,18.642,18.6888,68200.0
2014-05-28 12:00:00,23.92,23.93,23.86,23.88,123600.0,18.6888,18.6966,18.642,18.6576,123600.0
2014-05-28 12:30:00,23.88,23.91,23.88,23.9,65400.0,18.6576,18.681,18.6576,18.6732,65400.0
2014-05-28 13:00:00,23.91,23.92,23.88,23.89,52400.0,18.681,18.6888,18.6576,18.6654,52400.0
2014-05-28 13:30:00,23.89,23.9,23.85,23.86,88400.0,18.6654,18.6732,18.6341,18.642,88400.0
2014-05-28 14:00:00,23.86,23.9,23.86,23.9,77800.0,18.642,18.6732,18.642,18.6732,77800.0
2014-05-28 14:30:00,23.9,23.92,23.87,23.88,85200.0,18.6732,18.6888,18.6498,18.6576,85200.0
2014-05-28 15:00:00,23.88,23.9,23.86,23.86,112200.0,18.6576,18.6732,18.642,18.642,112200.0
2014-05-28 15:30:00,23.86,23.89,23.85,23.85,251800.0,18.642,18.6654,18.6341,18.6341,251800.0
2014-05-29 09:30:00,24.03,24.23,24.0,24.18,190200.0,18.7748,18.931,18.7513,18.892,190200.0
2014-05-29 10:00:00,24.18,24.22,24.15,24.2,137000.0,18.892,18.9232,18.8685,18.9076,137000.0
2014-05-29 10:30:00,24.21,24.26,24.2,24.22,131600.0,18.9154,18.9545,18.9076,18.9232,131600.0
2014-05-29 11:00:00,24.21,24.25,24.2,24.24,72800.0,18.9154,18.9467,18.9076,18.9389,72800.0
2014-05-29 11:30:00,24.24,24.25,24.22,24.24,68400.0,18.9389,18.9467,18.9232,18.9389,68400.0
2014-05-29 12:00:00,24.24,24.28,24.24,24.27,40400.0,18.9389,18.9701,18.9389,18.9623,40400.0
2014-05-29 12:30:00,24.27,24.3,24.26,24.28,28200.0,18.9623,18.9857,18.9545,18.9701,28200.0
2014-05-29 13:00:00,24.28,24.3,24.27,24.28,38800.0,18.9701,18.9857,18.9623,18.9701,38800.0
2014-05-29 13:30:00,24.28,24.29,24.27,24.28,52000.0,18.9701,18.9779,18.9623,18.9701,52000.0
2014-05-29 14:00:00,24.28,24.34,24.27,24.33,86800.0,18.9701,19.017,18.9623,19.0092,86800.0
2014-05-29 14:30:00,24.33,24.36,24.33,24.34,67600.0,19.0092,19.0326,19.0092,19.017,67600.0
2014-05-29 15:00:00,24.34,24.36,24.32,24.33,98200.0,19.017,19.0326,19.0014,19.0092,98200.0
2014-05-29 15:30:00,24.33,24.38,24.33,24.35,229400.0,19.0092,19.0482,19.0092,19.0248,229400.0
2014-05-30 09:30:00,24.36,24.56,24.31,24.54,125600.0,19.0326,19.1889,18.9935,19.1732,125600.0
2014-05-30 10:00:00,24.54,24.58,24.52,24.54,117800.0,19.1732,19.2045,19.1576,19.1732,117800.0
2014-05-30 10:30:00,24.55,24.55,24.53,24.54,59000.0,19.1811,19.1811,19.1654,19.1732,59000.0
2014-05-30 11:00:00,24.54,24.55,24.43,24.45,66600.0,19.1732,19.1811,19.0873,19.1029,66600.0
2014-05-30 11:30:00,24.45,24.46,24.4,24.41,94800.0,19.1029,19.1107,19.0639,19.0717,94800.0
2014-05-30 12:00:00,24.41,24.47,24.4,24.47,96000.0,19.0717,19.1186,19.0639,19.1186,96000.0
2014-05-30 12:30:00,24.46,24.48,24.45,24.47,109600.0,19.1107,19.1264,19.1029,19.1186,109600.0
2014-05-30 13:00:00,24.47,24.54,24.47,24.54,55200.0,19.1186,19.1732,19.1186,19.1732,55200.0
2014-05-30 13:30:00,24.54,24.55,24.5,24.53,76600.0,19.1732,19.1811,19.142,19.1654,76600.0
2014-05-30 14:00:00,24.54,24.58,24.53,24.56,101600.0,19.1732,19.2045,19.1654,19.1889,101600.0
2014-05-30 14:30:00,24.56,24.59,24.55,24.56,129200.0,19.1889,19.2123,19.1811,19.1889,129200.0
2014-05-30 15:00:00,24.56,24.59,24.55,24.58,144800.0,19.1889,19.2123,19.1811,19.2045,144800.0
2014-05-30 15:30:00,24.59,24.65,24.57,24.61,631200.0,19.2123,19.2592,19.1967,19.2279,631200.0
2014-06-02 09:30:00,24.55,24.58,24.47,24.54,139600.0,19.1811,19.2045,19.1186,19.1732,139600.0
2014-06-02 10:00:00,24.52,24.56,24.47,24.53,108000.0,19.1576,19.1889,19.1186,19.1654,108000.0
2014-06-02 10:30:00,24.53,24.53,24.46,24.53,135000.0,19.1654,19.1654,19.1107,19.1654,135000.0
2014-06-02 11:00:00,24.54,24.56,24.49,24.53,115400.0,19.1732,19.1889,19.1342,19.1654,115400.0
2014-06-02 11:30:00,24.53,24.55,24.49,24.5,86600.0,19.1654,19.1811,19.1342,19.142,86600.0
2014-06-02 12:00:00,24.5,24.55,24.49,24.54,68600.0,19.142,19.1811,19.1342,19.1732,68600.0
2014-06-02 12:30:00,24.54,24.64,24.54,24.64,71600.0,19.1732,19.2514,19.1732,19.2514,71600.0
2014-06-02 13:00:00,24.63,24.66,24.62,24.62,106800.0,19.2436,19.267,19.2358,19.2358,106800.0
2014-06-02 13:30:00,24.63,24.63,24.6,24.6,68600.0,19.2436,19.2436,19.2201,19.2201,68600.0
2014-06-02 14:00:00,24.6,24.67,24.6,24.66,103600.0,19.2201,19.2748,19.2201,19.267,103600.0
2014-06-02 14:30:00,24.65,24.68,24.65,24.68,127600.0,19.2592,19.2826,19.2592,19.2826,127600.0
2014-06-02 15:00:00,24.68,24.68,24.64,24.66,81000.0,19.2826,19.2826,19.2514,19.267,81000.0
2014-06-02 15:30:00,24.66,24.67,24.63,24.65,291200.0,19.267,19.2748,19.2436,19.2592,291200.0
2014-06-03 09:30:00,24.62,24.7,24.58,24.69,270000.0,19.2358,19.2983,19.2045,19.2904,270000.0
2014-06-03 10:00:00,24.69,24.78,24.68,24.75,116200.0,19.2904,19.3608,19.2826,19.3373,116200.0
2014-06-03 10:30:00,24.75,24.78,24.69,24.75,105600.0,19.3373,19.3608,19.2904,19.3373,105600.0
2014-06-03 11:00:00,24.75,24.77,24.71,24.74,83600.0,19.3373,19.3529,19.3061,19.3295,83600.0
2014-06-03 11:30:00,24.74,24.74,24.63,24.63,89200.0,19.3295,19.3295,19.2436,19.2436,89200.0
2014-06-03 12:00:00,24.63,24.66,24.61,24.66,78400.0,19.2436,19.267,19.2279,19.267,78400.0
2014-06-03 12:30:00,24.66,24.68,24.64,24.66,79000.0,19.267,19.2826,19.2514,19.267,79000.0
2014-06-03 13:00:00,24.65,24.67,24.64,24.65,44400.0,19.2592,19.2748,19.2514,19.2592,44400.0
2014-06-03 13:30:00,24.65,24.65,24.6,24.61,52600.0,19.2592,19.2592,19.2201,19.2279,52600.0
2014-06-03 14:00:00,24.6,24.65,24.6,24.65,70000.0,19.2201,19.2592,19.2201,19.2592,70000.0
2014-06-03 14:30:00,24.65,24.67,24.63,24.67,82800.0,19.2592,19.2748,19.2436,19.2748,82800.0
2014-06-03 15:00:00,24.67,24.71,24.66,24.68,127000.0,19.2748,19.3061,19.267,19.2826,127000.0
2014-06-03 15:30:00,24.68,24.75,24.68,24.75,389400.0,19.2826,19.3373,19.2826,19.3373,389400.0
2014-06-04 09:30:00,24.71,24.86,24.67,24.72,99400.0,19.3061,19.4233,19.2748,19.3139,99400.0
2014-06-04 10:00:00,24.72,24.75,24.62,24.65,57800.0,19.3139,19.3373,19.2358,19.2592,57800.0
2014-06-04 10:30:00,24.65,24.75,24.63,24.75,75600.0,19.2592,19.3373,19.2436,19.3373,75600.0
2014-06-04 11:00:00,24.75,24.77,24.72,24.76,81400.0,19.3373,19.3529,19.3139,19.3451,81400.0
2014-06-04 11:30:00,24.76,24.77,24.73,24.77,83000.0,19.3451,19.3529,19.3217,19.3529,83000.0
2014-06-04 12:00:00,24.77,24.78,24.71,24.72,60000.0,19.3529,19.3608,19.3061,19.3139,60000.0
2014-06-04 12:30:00,24.72,24.75,24.71,24.75,61600.0,19.3139,19.3373,19.3061,19.3373,61600.0
2014-06-04 13:00:00,24.75,24.75,24.73,24.73,62200.0,19.3373,19.3373,19.3217,19.3217,62200.0
2014-06-04 13:30:00,24.73,24.73,24.71,24.73,26800.0,19.3217,19.3217,19.3061,19.3217,26800.0
2014-06-04 14:00:00,24.73,24.77,24.72,24.75,70800.0,19.3217,19.3529,19.3139,19.3373,70800.0
2014-06-04 14:30:00,24.75,24.78,24.72,24.74,61000.0,19.3373,19.3608,19.3139,19.3295,61000.0
2014-06-04 15:00:00,24.74,24.75,24.73,24.74,58200.0,19.3295,19.3373,19.3217,19.3295,58200.0
2014-06-04 15:30:00,24.74,24.82,24.74,24.79,322800.0,19.3295,19.392,19.3295,19.3686,322800.0
2014-06-05 09:30:00,24.73,24.75,24.6,24.64,108000.0,19.3217,19.3373,19.2201,19.2514,108000.0
2014-06-05 10:00:00,24.66,24.66,24.61,24.64,114400.0,19.267,19.267,19.2279,19.2514,114400.0
2014-06-05 10:30:00,24.64,24.71,24.61,24.69,97400.0,19.2514,19.3061,19.2279,19.2904,97400.0
2014-06-05 11:00:00,24.7,24.76,24.7,24.75,98400.0,19.2983,19.3451,19.2983,19.3373,98400.0
2014-06-05 11:30:00,24.76,24.79,24.75,24.77,45600.0,19.3451,19.3686,19.3373,19.3529,45600.0
2014-06-05 12:00:00,24.77,24.79,24.75,24.78,75200.0,19.3529,19.3686,19.3373,19.3608,75200.0
2014-06-05 12:30:00,24.78,24.78,24.76,24.77,56000.0,19.3608,19.3608,19.3451,19.3529,56000.0
2014-06-05 13:00:00,24.77,24.8,24.76,24.77,42400.0,19.3529,19.3764,19.3451,19.3529,42400.0
2014-06-05 13:30:00,24.77,24.77,24.7,24.73,65000.0,19.3529,19.3529,19.2983,19.3217,65000.0
2014-06-05 14:00:00,24.73,24.76,24.71,24.74,53600.0,19.3217,19.3451,19.3061,19.3295,53600.0
2014-06-05 14:30:00,24.75,24.75,24.72,24.73,84200.0,19.3373,19.3373,19.3139,19.3217,84200.0
2014-06-05 15:00:00,24.72,24.74,24.71,24.72,76000.0,19.3139,19.3295,19.3061,19.3139,76000.0
2014-06-05 15:30:00,24.72,24.78,24.72,24.72,376600.0,19.3139,19.3608,19.3139,19.3139,376600.0
2014-06-06 09:30:00,24.66,24.78,24.66,24.73,63000.0,19.267,19.3608,19.267,19.3217,63000.0
2014-06-06 10:00:00,24.75,24.75,24.68,24.71,42400.0,19.3373,19.3373,19.2826,19.3061,42400.0
2014-06-06 10:30:00,24.71,24.72,24.68,24.71,52600.0,19.3061,19.3139,19.2826,19.3061,52600.0
2014-06-06 11:00:00,24.71,24.75,24.68,24.68,44000.0,19.3061,19.3373,19.2826,19.2826,44000.0
2014-06-06 11:30:00,24.68,24.68,24.65,24.67,29400.0,19.2826,19.2826,19.2592,19.2748,29400.0
2014-06-06 12:00:00,24.67,24.67,24.63,24.64,21800.0,19.2748,19.2748,19.2436,19.2514,21800.0
2014-06-06 12:30:00,24.65,24.65,24.61,24.63,39400.0,19.2592,19.2592,19.2279,19.2436,39400.0
2014-06-06 13:00:00,24.62,24.64,24.61,24.63,30800.0,19.2358,19.2514,19.2279,19.2436,30800.0
2014-06-06 13:30:00,24.63,24.63,24.6,24.61,32200.0,19.2436,19.2436,19.2201,19.2279,32200.0
2014-06-06 14:00:00,24.61,24.62,24.57,24.57,59400.0,19.2279,19.2358,19.1967,19.1967,59400.0
2014-06-06 14:30:00,24.57,24.58,24.55,24.56,51400.0,19.1967,19.2045,19.1811,19.1889,51400.0
2014-06-06 15:00:00,24.56,24.58,24.55,24.58,85400.0,19.1889,19.2045,19.1811,19.2045,85400.0
2014-06-06 15:30:00,24.58,24.64,24.57,24.64,247600.0,19.2045,19.2514,19.1967,19.2514,247600.0
2014-06-09 09:30:00,24.62,24.7,24.61,24.69,87600.0,19.2358,19.2983,19.2279,19.2904,87600.0
2014-06-09 10:00:00,24.68,24.76,24.68,24.75,141800.0,19.2826,19.3451,19.2826,19.3373,141800.0
2014-06-09 10:30:00,24.75,24.82,24.75,24.8,89400.0,19.3373,19.392,19.3373,19.3764,89400.0
2014-06-09 11:00:00,24.8,24.83,24.79,24.8,74600.0,19.3764,19.3998,19.3686,19.3764,74600.0
2014-06-09 11:30:00,24.8,24.82,24.8,24.81,59800.0,19.3764,19.392,19.3764,19.3842,59800.0
2014-06-09 12:00:00,24.81,24.82,24.79,24.8,101600.0,19.3842,19.392,19.3686,19.3764,101600.0
2014-06-09 12:30:00,24.8,24.82,24.78,24.79,69600.0,19.3764,19.392,19.3608,19.3686,69600.0
2014-06-09 13:00:00,24.79,24.81,24.78,24.79,130800.0,19.3686,19.3842,19.3608,19.3686,130800.0
2014-06-09 13:30:00,24.79,24.82,24.77,24.77,86200.0,19.3686,19.392,19.3529,19.3529,86200.0
2014-06-09 14:00:00,24.77,24.79,24.75,24.77,114200.0,19.3529,19.3686,19.3373,19.3529,114200.0
2014-06-09 14:30:00,24.77,24.81,24.76,24.8,86200.0,19.3529,19.3842,19.3451,19.3764,86200.0
2014-06-09 15:00:00,24.8,24.82,24.79,24.8,136400.0,19.3764,19.392,19.3686,19.3764,136400.0
2014-06-09 15:30:00,24.8,24.82,24.77,24.79,233200.0,19.3764,19.392,19.3529,19.3686,233200.0
2014-06-10 09:30:00,24.72,24.75,24.67,24.7,102000.0,19.3139,19.3373,19.2748,19.2983,102000.0
2014-06-10 10:00:00,24.7,24.77,24.66,24.67,187400.0,19.2983,19.3529,19.267,19.2748,187400.0
2014-06-10 10:30:00,24.67,24.67,24.61,24.67,96400.0,19.2748,19.2748,19.2279,19.2748,96400.0
2014-06-10 11:00:00,24.67,24.67,24.6,24.64,62000.0,19.2748,19.2748,19.2201,19.2514,62000.0
2014-06-10 11:30:00,24.63,24.64,24.6,24.6,93800.0,19.2436,19.2514,19.2201,19.2201,93800.0
2014-06-10 12:00:00,24.6,24.61,24.56,24.57,38200.0,19.2201,19.2279,19.1889,19.1967,38200.0
2014-06-10 12:30:00,24.57,24.58,24.55,24.55,43200.0,19.1967,19.2045,19.1811,19.1811,43200.0
2014-06-10 13:00:00,24.54,24.55,24.52,24.54,49800.0,19.1732,19.1811,19.1576,19.1732,49800.0
2014-06-10 13:30:00,24.55,24.66,24.55,24.66,226800.0,19.1811,19.267,19.1811,19.267,226800.0
2014-06-10 14:00:00,24.66,24.68,24.64,24.67,57400.0,19.267,19.2826,19.2514,19.2748,57400.0
2014-06-10 14:30:00,24.66,24.66,24.59,24.61,127800.0,19.267,19.267,19.2123,19.2279,127800.0
2014-06-10 15:00:00,24.61,24.65,24.6,24.63,57000.0,19.2279,19.2592,19.2201,19.2436,57000.0
2014-06-10 15:30:00,24.63,24.67,24.6,24.64,212400.0,19.2436,19.2748,19.2201,19.2514,212400.0
2014-06-11 09:30:00,24.5,24.57,24.32,24.35,179800.0,19.142,19.1967,19.0014,19.0248,179800.0
2014-06-11 10:00:00,24.36,24.41,24.3,24.33,110800.0,19.0326,19.0717,18.9857,19.0092,110800.0
2014-06-11 10:30:00,24.33,24.33,24.27,24.28,78200.0,19.0092,19.0092,18.9623,18.9701,78200.0
2014-06-11 11:00:00,24.29,24.3,24.25,24.28,85400.0,18.9779,18.9857,18.9467,18.9701,85400.0
2014-06-11 11:30:00,24.28,24.28,24.23,24.26,60600.0,18.9701,18.9701,18.931,18.9545,60600.0
2014-06-11 12:00:00,24.26,24.29,24.26,24.26,56000.0,18.9545,18.9779,18.9545,18.9545,56000.0
2014-06-11 12:30:00,24.26,24.27,24.23,24.23,41800.0,18.9545,18.9623,18.931,18.931,41800.0
2014-06-11 13:00:00,24.23,24.23,24.2,24.21,56400.0,18.931,18.931,18.9076,18.9154,56400.0
2014-06-11 13:30:00,24.21,24.23,24.2,24.21,50200.0,18.9154,18.931,18.9076,18.9154,50200.0
2014-06-11 14:00:00,24.21,24.22,24.18,24.2,73600.0,18.9154,18.9232,18.892,18.9076,73600.0
2014-06-11 14:30:00,24.2,24.24,24.19,24.24,65400.0,18.9076,18.9389,18.8998,18.9389,65400.0
2014-06-11 15:00:00,24.24,24.27,24.22,24.26,84200.0,18.9389,18.9623,18.9232,18.9545,84200.0
2014-06-11 15:30:00,24.27,24.31,24.25,24.29,211000.0,18.9623,18.9935,18.9467,18.9779,211000.0
2014-06-12 09:30:00,24.29,24.31,24.15,24.18,70600.0,18.9779,18.9935,18.8685,18.892,70600.0
2014-06-12 10:00:00,24.19,24.24,24.18,24.21,42600.0,18.8998,18.9389,18.892,18.9154,42600.0
2014-06-12 10:30:00,24.21,24.22,24.14,24.2,62000.0,18.9154,18.9232,18.8607,18.9076,62000.0
2014-06-12 11:00:00,24.19,24.25,24.18,24.21,48800.0,18.8998,18.9467,18.892,18.9154,48800.0
2014-06-12 11:30:00,24.21,24.23,24.19,24.19,35200.0,18.9154,18.931,18.8998,18.8998,35200.0
2014-06-12 12:00:00,24.19,24.23,24.18,24.22,35200.0,18.8998,18.931,18.892,18.9232,35200.0
2014-06-12 12:30:00,24.21,24.22,24.15,24.18,48600.0,18.9154,18.9232,18.8685,18.892,48600.0
2014-06-12 13:00:00,24.18,24.18,24.14,24.14,56200.0,18.892,18.892,18.8607,18.8607,56200.0
2014-06-12 13:30:00,24.15,24.15,24.1,24.11,66000.0,18.8685,18.8685,18.8295,18.8373,66000.0
2014-06-12 14:00:00,24.11,24.15,24.11,24.13,40600.0,18.8373,18.8685,18.8373,18.8529,40600.0
2014-06-12 14:30:00,24.12,24.15,24.11,24.11,48000.0,18.8451,18.8685,18.8373,18.8373,48000.0
2014-06-12 15:00:00,24.11,24.14,24.08,24.11,70200.0,18.8373,18.8607,18.8138,18.8373,70200.0
2014-06-12 15:30:00,24.11,24.15,24.06,24.15,240800.0,18.8373,18.8685,18.7982,18.8685,240800.0
2014-06-13 09:30:00,24.15,24.21,23.98,24.02,53200.0,18.8685,18.9154,18.7357,18.767,53200.0
2014-06-13 10:00:00,24.01,24.09,23.97,24.08,51800.0,18.7592,18.8217,18.7279,18.8138,51800.0
2014-06-13 10:30:00,24.08,24.11,24.07,24.09,36400.0,18.8138,18.8373,18.806,18.8217,36400.0
2014-06-13 11:00:00,24.09,24.1,24.05,24.05,40200.0,18.8217,18.8295,18.7904,18.7904,40200.0
2014-06-13 11:30:00,24.05,24.05,24.02,24.04,42000.0,18.7904,18.7904,18.767,18.7826,42000.0
2014-06-13 12:00:00,24.04,24.07,23.99,24.0,61400.0,18.7826,18.806,18.7435,18.7513,61400.0
2014-06-13 12:30:00,24.0,24.11,23.98,24.03,201800.0,18.7513,18.8373,18.7357,18.7748,201800.0
2014-06-13 13:00:00,24.04,24.04,23.98,24.01,59400.0,18.7826,18.7826,18.7357,18.7592,59400.0
2014-06-13 13:30:00,24.01,24.02,23.99,24.01,47800.0,18.7592,18.767,18.7435,18.7592,47800.0
2014-06-13 14:00:00,24.0,24.02,23.99,24.0,32600.0,18.7513,18.767,18.7435,18.7513,32600.0
2014-06-13 14:30:00,24.0,24.04,24.0,24.03,42200.0,18.7513,18.7826,18.7513,18.7748,42200.0
2014-06-13 15:00:00,24.04,24.07,24.0,24.0,99600.0,18.7826,18.806,18.7513,18.7513,99600.0
2014-06-13 15:30:00,24.0,24.08,23.98,24.07,341800.0,18.7513,18.8138,18.7357,18.806,341800.0
2014-06-16 09:30:00,24.11,24.29,24.04,24.22,96200.0,18.8373,18.9779,18.7826,18.9232,96200.0
2014-06-16 10:00:00,24.19,24.23,24.18,24.21,63800.0,18.8998,18.931,18.892,18.9154,63800.0
2014-06-16 10:30:00,24.21,24.26,24.21,24.24,46400.0,18.9154,18.9545,18.9154,18.9389,46400.0
2014-06-16 11:00:00,24.24,24.24,24.2,24.2,30000.0,18.9389,18.9389,18.9076,18.9076,30000.0
2014-06-16 11:30:00,24.2,24.23,24.17,24.21,45800.0,18.9076,18.931,18.8842,18.9154,45800.0
2014-06-16 12:00:00,24.21,24.22,24.18,24.18,76200.0,18.9154,18.9232,18.892,18.892,76200.0
2014-06-16 12:30:00,24.18,24.21,24.17,24.19,34800.0,18.892,18.9154,18.8842,18.8998,34800.0
2014-06-16 13:00:00,24.19,24.21,24.14,24.14,31800.0,18.8998,18.9154,18.8607,18.8607,31800.0
2014-06-16 13:30:00,24.14,24.18,24.14,24.18,31000.0,18.8607,18.892,18.8607,18.892,31000.0
2014-06-16 14:00:00,24.18,24.22,24.18,24.21,101600.0,18.892,18.9232,18.892,18.9154,101600.0
2014-06-16 14:30:00,24.21,24.21,24.16,24.17,92400.0,18.9154,18.9154,18.8763,18.8842,92400.0
2014-06-16 15:00:00,24.16,24.21,24.15,24.2,119400.0,18.8763,18.9154,18.8685,18.9076,119400.0
2014-06-16 15:30:00,24.2,24.21,24.16,24.2,443600.0,18.9076,18.9154,18.8763,18.9076,443600.0
2014-06-17 09:30:00,24.2,24.27,24.14,24.24,37800.0,18.9076,18.9623,18.8607,18.9389,37800.0
2014-06-17 10:00:00,24.24,24.27,24.22,24.23,25600.0,18.9389,18.9623,18.9232,18.931,25600.0
2014-06-17 10:30:00,24.23,24.23,24.17,24.18,24400.0,18.931,18.931,18.8842,18.892,24400.0
2014-06-17 11:00:00,24.2,24.24,24.19,24.23,18200.0,18.9076,18.9389,18.8998,18.931,18200.0
2014-06-17 11:30:00,24.25,24.29,24.24,24.28,19200.0,18.9467,18.9779,18.9389,18.9701,19200.0
2014-06-17 12:00:00,24.28,24.31,24.25,24.25,25600.0,18.9701,18.9935,18.9467,18.9467,25600.0
2014-06-17 12:30:00,24.25,24.29,24.25,24.28,20000.0,18.9467,18.9779,18.9467,18.9701,20000.0
2014-06-17 13:00:00,24.29,24.29,24.24,24.25,30800.0,18.9779,18.9779,18.9389,18.9467,30800.0
2014-06-17 13:30:00,24.25,24.28,24.24,24.27,22200.0,18.9467,18.9701,18.9389,18.9623,22200.0
2014-06-17 14:00:00,24.27,24.27,24.23,24.24,36400.0,18.9623,18.9623,18.931,18.9389,36400.0
2014-06-17 14:30:00,24.25,24.25,24.21,24.23,36400.0,18.9467,18.9467,18.9154,18.931,36400.0
2014-06-17 15:00:00,24.23,24.25,24.2,24.25,61000.0,18.931,18.9467,18.9076,18.9467,61000.0
2014-06-17 15:30:00,24.25,24.29,24.24,24.27,161400.0,18.9467,18.9779,18.9389,18.9623,161400.0
2014-06-18 09:30:00,24.17,24.43,24.11,24.32,82000.0,18.8842,19.0873,18.8373,19.0014,82000.0
2014-06-18 10:00:00,24.32,24.33,24.24,24.25,38600.0,19.0014,19.0092,18.9389,18.9467,38600.0
2014-06-18 10:30:00,24.25,24.29,24.24,24.27,32000.0,18.9467,18.9779,18.9389,18.9623,32000.0
2014-06-18 11:00:00,24.27,24.33,24.27,24.29,38400.0,18.9623,19.0092,18.9623,18.9779,38400.0
2014-06-18 11:30:00,24.28,24.31,24.28,24.31,21800.0,18.9701,18.9935,18.9701,18.9935,21800.0
2014-06-18 12:00:00,24.31,24.34,24.3,24.33,54000.0,18.9935,19.017,18.9857,19.0092,54000.0
2014-06-18 12:30:00,24.33,24.34,24.29,24.33,30000.0,19.0092,19.017,18.9779,19.0092,30000.0
2014-06-18 13:00:00,24.32,24.35,24.29,24.35,30800.0,19.0014,19.0248,18.9779,19.0248,30800.0
2014-06-18 13:30:00,24.34,24.39,24.33,24.36,27000.0,19.017,19.0561,19.0092,19.0326,27000.0
2014-06-18 14:00:00,24.35,24.5,24.34,24.49,87200.0,19.0248,19.142,19.017,19.1342,87200.0
2014-06-18 14:30:00,24.5,24.52,24.48,24.5,80600.0,19.142,19.1576,19.1264,19.142,80600.0
2014-06-18 15:00:00,24.5,24.54,24.47,24.49,77600.0,19.142,19.1732,19.1186,19.1342,77600.0
2014-06-18 15:30:00,24.49,24.55,24.42,24.54,209800.0,19.1342,19.1811,19.0795,19.1732,209800.0
2014-06-19 09:30:00,24.53,24.71,24.53,24.62,89000.0,19.1654,19.3061,19.1654,19.2358,89000.0
2014-06-19 10:00:00,24.63,24.65,24.59,24.64,18400.0,19.2436,19.2592,19.2123,19.2514,18400.0
2014-06-19 10:30:00,24.64,24.66,24.61,24.65,21600.0,19.2514,19.267,19.2279,19.2592,21600.0
2014-06-19 11:00:00,24.64,24.65,24.6,24.63,30200.0,19.2514,19.2592,19.2201,19.2436,30200.0
2014-06-19 11:30:00,24.61,24.65,24.6,24.62,114200.0,19.2279,19.2592,19.2201,19.2358,114200.0
2014-06-19 12:00:00,24.63,24.63,24.53,24.54,69200.0,19.2436,19.2436,19.1654,19.1732,69200.0
2014-06-19 12:30:00,24.54,24.56,24.53,24.54,13600.0,19.1732,19.1889,19.1654,19.1732,13600.0
2014-06-19 13:00:00,24.53,24.6,24.53,24.6,34000.0,19.1654,19.2201,19.1654,19.2201,34000.0
2014-06-19 13:30:00,24.6,24.65,24.58,24.61,36600.0,19.2201,19.2592,19.2045,19.2279,36600.0
2014-06-19 14:00:00,24.61,24.68,24.6,24.68,54800.0,19.2279,19.2826,19.2201,19.2826,54800.0
2014-06-19 14:30:00,24.68,24.68,24.63,24.66,90000.0,19.2826,19.2826,19.2436,19.267,90000.0
2014-06-19 15:00:00,24.66,24.71,24.66,24.71,78600.0,19.267,19.3061,19.267,19.3061,78600.0
2014-06-19 15:30:00,24.71,24.77,24.71,24.77,265800.0,19.3061,19.3529,19.3061,19.3529,265800.0
2014-06-20 09:30:00,24.81,24.86,24.7,24.81,391200.0,19.3842,19.4233,19.2983,19.3842,391200.0
2014-06-20 10:00:00,24.81,24.92,24.81,24.89,92000.0,19.3842,19.4701,19.3842,19.4467,92000.0
2014-06-20 10:30:00,24.88,24.9,24.85,24.88,77400.0,19.4389,19.4545,19.4155,19.4389,77400.0
2014-06-20 11:00:00,24.87,24.93,24.86,24.92,76600.0,19.4311,19.478,19.4233,19.4701,76600.0
2014-06-20 11:30:00,24.92,24.92,24.86,24.88,52000.0,19.4701,19.4701,19.4233,19.4389,52000.0
2014-06-20 12:00:00,24.88,24.89,24.83,24.88,65200.0,19.4389,19.4467,19.3998,19.4389,65200.0
2014-06-20 12:30:00,24.88,24.89,24.86,24.88,62800.0,19.4389,19.4467,19.4233,19.4389,62800.0
2014-06-20 13:00:00,24.88,24.92,24.88,24.9,61000.0,19.4389,19.4701,19.4389,19.4545,61000.0
2014-06-20 13:30:00,24.9,24.92,24.88,24.91,55000.0,19.4545,19.4701,19.4389,19.4623,55000.0
2014-06-20 14:00:00,24.91,24.91,24.85,24.86,81600.0,19.4623,19.4623,19.4155,19.4233,81600.0
2014-06-20 14:30:00,24.87,24.87,24.82,24.85,75600.0,19.4311,19.4311,19.392,19.4155,75600.0
2014-06-20 15:00:00,24.84,24.86,24.83,24.85,118200.0,19.4076,19.4233,19.3998,19.4155,118200.0
2014-06-20 15:30:00,24.86,24.89,24.83,24.88,312200.0,19.4233,19.4467,19.3998,19.4389,312200.0
2014-06-23 09:30:00,24.88,24.91,24.81,24.83,79000.0,19.4389,19.4623,19.3842,19.3998,79000.0
2014-06-23 10:00:00,24.83,24.88,24.81,24.88,49400.0,19.3998,19.4389,19.3842,19.4389,49400.0
2014-06-23 10:30:00,24.88,24.91,24.81,24.82,46000.0,19.4389,19.4623,19.3842,19.392,46000.0
2014-06-23 11:00:00,24.81,24.83,24.75,24.76,38400.0,19.3842,19.3998,19.3373,19.3451,38400.0
2014-06-23 11:30:00,24.74,24.76,24.72,24.74,69200.0,19.3295,19.3451,19.3139,19.3295,69200.0
2014-06-23 12:00:00,24.74,24.75,24.68,24.68,43000.0,19.3295,19.3373,19.2826,19.2826,43000.0
2014-06-23 12:30:00,24.68,24.68,24.65,24.66,36000.0,19.2826,19.2826,19.2592,19.267,36000.0
2014-06-23 13:00:00,24.67,24.68,24.64,24.64,26000.0,19.2748,19.2826,19.2514,19.2514,26000.0
2014-06-23 13:30:00,24.64,24.66,24.64,24.64,27800.0,19.2514,19.267,19.2514,19.2514,27800.0
2014-06-23 14:00:00,24.64,24.65,24.63,24.63,39200.0,19.2514,19.2592,19.2436,19.2436,39200.0
2014-06-23 14:30:00,24.63,24.64,24.61,24.62,88600.0,19.2436,19.2514,19.2279,19.2358,88600.0
2014-06-23 15:00:00,24.62,24.63,24.56,24.59,143800.0,19.2358,19.2436,19.1889,19.2123,143800.0
2014-06-23 15:30:00,24.59,24.61,24.59,24.6,198000.0,19.2123,19.2279,19.2123,19.2201,198000.0
2014-06-24 09:30:00,24.47,24.61,24.43,24.57,75000.0,19.1186,19.2279,19.0873,19.1967,75000.0
2014-06-24 10:00:00,24.59,24.61,24.56,24.59,42000.0,19.2123,19.2279,19.1889,19.2123,42000.0
2014-06-24 10:30:00,24.6,24.65,24.59,24.64,48600.0,19.2201,19.2592,19.2123,19.2514,48600.0
2014-06-24 11:00:00,24.64,24.65,24.63,24.65,47400.0,19.2514,19.2592,19.2436,19.2592,47400.0
2014-06-24 11:30:00,24.65,24.65,24.63,24.64,44400.0,19.2592,19.2592,19.2436,19.2514,44400.0
2014-06-24 12:00:00,24.63,24.63,24.59,24.6,25400.0,19.2436,19.2436,19.2123,19.2201,25400.0
2014-06-24 12:30:00,24.59,24.6,24.57,24.58,18800.0,19.2123,19.2201,19.1967,19.2045,18800.0
2014-06-24 13:00:00,24.57,24.58,24.55,24.56,49400.0,19.1967,19.2045,19.1811,19.1889,49400.0
2014-06-24 13:30:00,24.56,24.56,24.52,24.52,45200.0,19.1889,19.1889,19.1576,19.1576,45200.0
2014-06-24 14:00:00,24.52,24.54,24.49,24.49,43200.0,19.1576,19.1732,19.1342,19.1342,43200.0
2014-06-24 14:30:00,24.49,24.52,24.47,24.5,36400.0,19.1342,19.1576,19.1186,19.142,36400.0
2014-06-24 15:00:00,24.49,24.49,24.41,24.44,128000.0,19.1342,19.1342,19.0717,19.0951,128000.0
2014-06-24 15:30:00,24.44,24.45,24.42,24.43,251200.0,19.0951,19.1029,19.0795,19.0873,251200.0
2014-06-25 09:30:00,24.32,24.35,24.25,24.35,62800.0,19.0014,19.0248,18.9467,19.0248,62800.0
2014-06-25 10:00:00,24.35,24.35,24.25,24.25,30400.0,19.0248,19.0248,18.9467,18.9467,30400.0
2014-06-25 10:30:00,24.26,24.31,24.25,24.31,31000.0,18.9545,18.9935,18.9467,18.9935,31000.0
2014-06-25 11:00:00,24.32,24.36,24.31,24.34,209200.0,19.0014,19.0326,18.9935,19.017,209200.0
2014-06-25 11:30:00,24.34,24.36,24.3,24.31,149800.0,19.017,19.0326,18.9857,18.9935,149800.0
2014-06-25 12:00:00,24.31,24.33,24.29,24.3,26600.0,18.9935,19.0092,18.9779,18.9857,26600.0
2014-06-25 12:30:00,24.3,24.32,24.3,24.31,27000.0,18.9857,19.0014,18.9857,18.9935,27000.0
2014-06-25 13:00:00,24.31,24.32,24.28,24.28,33600.0,18.9935,19.0014,18.9701,18.9701,33600.0
2014-06-25 13:30:00,24.28,24.3,24.27,24.28,42000.0,18.9701,18.9857,18.9623,18.9701,42000.0
2014-06-25 14:00:00,24.28,24.3,24.27,24.29,48600.0,18.9701,18.9857,18.9623,18.9779,48600.0
2014-06-25 14:30:00,24.29,24.3,24.27,24.28,69200.0,18.9779,18.9857,18.9623,18.9701,69200.0
2014-06-25 15:00:00,24.28,24.32,24.26,24.3,89000.0,18.9701,19.0014,18.9545,18.9857,89000.0
2014-06-25 15:30:00,24.29,24.32,24.29,24.3,243600.0,18.9779,19.0014,18.9779,18.9857,243600.0
2014-06-26 09:30:00,24.34,24.36,24.21,24.23,62400.0,19.017,19.0326,18.9154,18.931,62400.0
2014-06-26 10:00:00,24.23,24.33,24.23,24.29,52600.0,18.931,19.0092,18.931,18.9779,52600.0
2014-06-26 10:30:00,24.29,24.3,24.25,24.29,28000.0,18.9779,18.9857,18.9467,18.9779,28000.0
2014-06-26 11:00:00,24.29,24.34,24.29,24.31,23800.0,18.9779,19.017,18.9779,18.9935,23800.0
2014-06-26 11:30:00,24.31,24.31,24.26,24.29,32000.0,18.9935,18.9935,18.9545,18.9779,32000.0
2014-06-26 12:00:00,24.3,24.3,24.24,24.25,24800.0,18.9857,18.9857,18.9389,18.9467,24800.0
2014-06-26 12:30:00,24.27,24.28,24.24,24.24,15200.0,18.9623,18.9701,18.9389,18.9389,15200.0
2014-06-26 13:00:00,24.24,24.31,24.24,24.31,20400.0,18.9389,18.9935,18.9389,18.9935,20400.0
2014-06-26 13:30:00,24.31,24.32,24.29,24.3,19000.0,18.9935,19.0014,18.9779,18.9857,19000.0
2014-06-26 14:00:00,24.29,24.3,24.27,24.3,21600.0,18.9779,18.9857,18.9623,18.9857,21600.0
2014-06-26 14:30:00,24.29,24.31,24.27,24.29,26400.0,18.9779,18.9935,18.9623,18.9779,26400.0
2014-06-26 15:00:00,24.29,24.35,24.29,24.32,61600.0,18.9779,19.0248,18.9779,19.0014,61600.0
2014-06-26 15:30:00,24.33,24.33,24.28,24.3,175200.0,19.0092,19.0092,18.9701,18.9857,175200.0
2014-06-27 09:30:00,24.27,24.34,24.27,24.29,38400.0,18.9623,19.017,18.9623,18.9779,38400.0
2014-06-27 10:00:00,24.3,24.36,24.27,24.34,27200.0,18.9857,19.0326,18.9623,19.017,27200.0
2014-06-27 10:30:00,24.34,24.4,24.33,24.4,30400.0,19.017,19.0639,19.0092,19.0639,30400.0
2014-06-27 11:00:00,24.4,24.44,24.37,24.42,34800.0,19.0639,19.0951,19.0404,19.0795,34800.0
2014-06-27 11:30:00,24.42,24.42,24.4,24.41,15200.0,19.0795,19.0795,19.0639,19.0717,15200.0
2014-06-27 12:00:00,24.41,24.43,24.38,24.38,40400.0,19.0717,19.0873,19.0482,19.0482,40400.0
2014-06-27 12:30:00,24.38,24.43,24.36,24.42,227000.0,19.0482,19.0873,19.0326,19.0795,227000.0
2014-06-27 13:00:00,24.43,24.43,24.41,24.43,217200.0,19.0873,19.0873,19.0717,19.0873,217200.0
2014-06-27 13:30:00,24.42,24.42,24.39,24.39,29000.0,19.0795,19.0795,19.0561,19.0561,29000.0
2014-06-27 14:00:00,24.39,24.43,24.39,24.42,40800.0,19.0561,19.0873,19.0561,19.0795,40800.0
2014-06-27 14:30:00,24.42,24.42,24.4,24.42,35000.0,19.0795,19.0795,19.0639,19.0795,35000.0
2014-06-27 15:00:00,24.42,24.48,24.41,24.47,47600.0,19.0795,19.1264,19.0717,19.1186,47600.0
2014-06-27 15:30:00,24.47,24.55,24.47,24.53,154400.0,19.1186,19.1811,19.1186,19.1654,154400.0
2014-06-30 09:30:00,24.54,24.69,24.48,24.69,64600.0,19.1732,19.2904,19.1264,19.2904,64600.0
2014-06-30 10:00:00,24.69,24.82,24.68,24.82,81600.0,19.2904,19.392,19.2826,19.392,81600.0
2014-06-30 10:30:00,24.82,24.83,24.75,24.79,62000.0,19.392,19.3998,19.3373,19.3686,62000.0
2014-06-30 11:00:00,24.78,24.79,24.7,24.75,38000.0,19.3608,19.3686,19.2983,19.3373,38000.0
2014-06-30 11:30:00,24.75,24.75,24.68,24.7,36800.0,19.3373,19.3373,19.2826,19.2983,36800.0
2014-06-30 12:00:00,24.7,24.71,24.65,24.65,25200.0,19.2983,19.3061,19.2592,19.2592,25200.0
2014-06-30 12:30:00,24.65,24.67,24.64,24.65,27400.0,19.2592,19.2748,19.2514,19.2592,27400.0
2014-06-30 13:00:00,24.64,24.66,24.61,24.63,30600.0,19.2514,19.267,19.2279,19.2436,30600.0
2014-06-30 13:30:00,24.63,24.65,24.63,24.63,33800.0,19.2436,19.2592,19.2436,19.2436,33800.0
2014-06-30 14:00:00,24.63,24.67,24.63,24.67,40400.0,19.2436,19.2748,19.2436,19.2748,40400.0
2014-06-30 14:30:00,24.67,24.67,24.62,24.62,47400.0,19.2748,19.2748,19.2358,19.2358,47400.0
2014-06-30 15:00:00,24.63,24.65,24.61,24.63,70600.0,19.2436,19.2592,19.2279,19.2436,70600.0
2014-06-30 15:30:00,24.63,24.68,24.61,24.67,279800.0,19.2436,19.2826,19.2279,19.2748,279800.0
2014-07-01 09:30:00,24.72,24.74,24.59,24.64,126400.0,19.3139,19.3295,19.2123,19.2514,126400.0
2014-07-01 10:00:00,24.63,24.68,24.6,24.61,107400.0,19.2436,19.2826,19.2201,19.2279,107400.0
2014-07-01 10:30:00,24.61,24.65,24.61,24.63,65400.0,19.2279,19.2592,19.2279,19.2436,65400.0
2014-07-01 11:00:00,24.63,24.66,24.63,24.65,103000.0,19.2436,19.267,19.2436,19.2592,103000.0
2014-07-01 11:30:00,24.65,24.7,24.65,24.69,57000.0,19.2592,19.2983,19.2592,19.2904,57000.0
2014-07-01 12:00:00,24.69,24.7,24.67,24.67,25800.0,19.2904,19.2983,19.2748,19.2748,25800.0
2014-07-01 12:30:00,24.68,24.74,24.68,24.73,48400.0,19.2826,19.3295,19.2826,19.3217,48400.0
2014-07-01 13:00:00,24.73,24.76,24.73,24.73,60000.0,19.3217,19.3451,19.3217,19.3217,60000.0
2014-07-01 13:30:00,24.73,24.74,24.7,24.7,63600.0,19.3217,19.3295,19.2983,19.2983,63600.0
2014-07-01 14:00:00,24.7,24.72,24.65,24.65,79800.0,19.2983,19.3139,19.2592,19.2592,79800.0
2014-07-01 14:30:00,24.66,24.66,24.6,24.61,135800.0,19.267,19.267,19.2201,19.2279,135800.0
2014-07-01 15:00:00,24.61,24.61,24.59,24.6,188400.0,19.2279,19.2279,19.2123,19.2201,188400.0
2014-07-01 15:30:00,24.6,24.62,24.59,24.59,323000.0,19.2201,19.2358,19.2123,19.2123,323000.0
2014-07-02 09:30:00,24.38,24.38,24.09,24.09,381800.0,19.0482,19.0482,18.8217,18.8217,381800.0
2014-07-02 10:00:00,24.1,24.13,24.02,24.04,258800.0,18.8295,18.8529,18.767,18.7826,258800.0
2014-07-02 10:30:00,24.05,24.14,24.05,24.13,194400.0,18.7904,18.8607,18.7904,18.8529,194400.0
2014-07-02 11:00:00,24.13,24.14,24.08,24.13,124600.0,18.8529,18.8607,18.8138,18.8529,124600.0
2014-07-02 11:30:00,24.13,24.17,24.11,24.13,87000.0,18.8529,18.8842,18.8373,18.8529,87000.0
2014-07-02 12:00:00,24.13,24.13,24.08,24.08,99400.0,18.8529,18.8529,18.8138,18.8138,99400.0
2014-07-02 12:30:00,24.08,24.11,24.06,24.11,90800.0,18.8138,18.8373,18.7982,18.8373,90800.0
2014-07-02 13:00:00,24.1,24.11,24.08,24.09,142400.0,18.8295,18.8373,18.8138,18.8217,142400.0
2014-07-02 13:30:00,24.1,24.13,24.1,24.12,111600.0,18.8295,18.8529,18.8295,18.8451,111600.0
2014-07-02 14:00:00,24.13,24.13,24.09,24.1,133800.0,18.8529,18.8529,18.8217,18.8295,133800.0
2014-07-02 14:30:00,24.1,24.11,24.09,24.1,129600.0,18.8295,18.8373,18.8217,18.8295,129600.0
2014-07-02 15:00:00,24.1,24.17,24.09,24.15,186600.0,18.8295,18.8842,18.8217,18.8685,186600.0
2014-07-02 15:30:00,24.14,24.18,24.13,24.18,310200.0,18.8607,18.892,18.8529,18.892,310200.0
2014-07-03 09:30:00,24.23,24.3,24.22,24.29,112400.0,18.931,18.9857,18.9232,18.9779,112400.0
2014-07-03 10:00:00,24.29,24.33,24.24,24.25,137800.0,18.9779,19.0092,18.9389,18.9467,137800.0
2014-07-03 10:30:00,24.26,24.28,24.18,24.19,78400.0,18.9545,18.9701,18.892,18.8998,78400.0
2014-07-03 11:00:00,24.19,24.23,24.19,24.21,87400.0,18.8998,18.931,18.8998,18.9154,87400.0
2014-07-03 11:30:00,24.21,24.25,24.2,24.25,66800.0,18.9154,18.9467,18.9076,18.9467,66800.0
2014-07-03 12:00:00,24.25,24.27,24.24,24.26,93400.0,18.9467,18.9623,18.9389,18.9545,93400.0
2014-07-03 12:30:00,24.26,24.27,24.22,24.25,299200.0,18.9545,18.9623,18.9232,18.9467,299200.0
2014-07-07 09:30:00,24.21,24.4,24.21,24.32,131600.0,18.9154,19.0639,18.9154,19.0014,131600.0
2014-07-07 10:00:00,24.32,24.42,24.32,24.4,111200.0,19.0014,19.0795,19.0014,19.0639,111200.0
2014-07-07 10:30:00,24.4,24.4,24.31,24.32,81400.0,19.0639,19.0639,18.9935,19.0014,81400.0
2014-07-07 11:00:00,24.32,24.36,24.29,24.34,64000.0,19.0014,19.0326,18.9779,19.017,64000.0
2014-07-07 11:30:00,24.34,24.35,24.33,24.35,60000.0,19.017,19.0248,19.0092,19.0248,60000.0
2014-07-07 12:00:00,24.35,24.38,24.34,24.36,58000.0,19.0248,19.0482,19.017,19.0326,58000.0
2014-07-07 12:30:00,24.36,24.37,24.33,24.34,63400.0,19.0326,19.0404,19.0092,19.017,63400.0
2014-07-07 13:00:00,24.33,24.38,24.33,24.38,56400.0,19.0092,19.0482,19.0092,19.0482,56400.0
2014-07-07 13:30:00,24.38,24.5,24.38,24.49,191600.0,19.0482,19.142,19.0482,19.1342,191600.0
2014-07-07 14:00:00,24.49,24.54,24.47,24.54,102200.0,19.1342,19.1732,19.1186,19.1732,102200.0
2014-07-07 14:30:00,24.54,24.54,24.49,24.49,114600.0,19.1732,19.1732,19.1342,19.1342,114600.0
2014-07-07 15:00:00,24.49,24.51,24.47,24.5,106800.0,19.1342,19.1498,19.1186,19.142,106800.0
2014-07-07 15:30:00,24.5,24.56,24.5,24.53,430000.0,19.142,19.1889,19.142,19.1654,430000.0
2014-07-08 09:30:00,24.55,24.68,24.52,24.56,92800.0,19.1811,19.2826,19.1576,19.1889,92800.0
2014-07-08 10:00:00,24.55,24.64,24.51,24.61,60000.0,19.1811,19.2514,19.1498,19.2279,60000.0
2014-07-08 10:30:00,24.61,24.66,24.59,24.64,46200.0,19.2279,19.267,19.2123,19.2514,46200.0
2014-07-08 11:00:00,24.64,24.67,24.61,24.61,87600.0,19.2514,19.2748,19.2279,19.2279,87600.0
2014-07-08 11:30:00,24.61,24.66,24.6,24.63,80400.0,19.2279,19.267,19.2201,19.2436,80400.0
2014-07-08 12:00:00,24.63,24.66,24.6,24.6,50800.0,19.2436,19.267,19.2201,19.2201,50800.0
2014-07-08 12:30:00,24.6,24.62,24.55,24.56,41000.0,19.2201,19.2358,19.1811,19.1889,41000.0
2014-07-08 13:00:00,24.57,24.57,24.53,24.55,31000.0,19.1967,19.1967,19.1654,19.1811,31000.0
2014-07-08 13:30:00,24.55,24.57,24.52,24.52,32600.0,19.1811,19.1967,19.1576,19.1576,32600.0
2014-07-08 14:00:00,24.52,24.55,24.5,24.55,42400.0,19.1576,19.1811,19.142,19.1811,42400.0
2014-07-08 14:30:00,24.55,24.55,24.52,24.53,71800.0,19.1811,19.1811,19.1576,19.1654,71800.0
2014-07-08 15:00:00,24.53,24.57,24.5,24.55,82600.0,19.1654,19.1967,19.142,19.1811,82600.0
2014-07-08 15:30:00,24.55,24.55,24.49,24.5,233400.0,19.1811,19.1811,19.1342,19.142,233400.0
2014-07-09 09:30:00,24.58,24.64,24.52,24.61,73600.0,19.2045,19.2514,19.1576,19.2279,73600.0
2014-07-09 10:00:00,24.61,24.64,24.58,24.63,74200.0,19.2279,19.2514,19.2045,19.2436,74200.0
2014-07-09 10:30:00,24.63,24.64,24.6,24.6,64000.0,19.2436,19.2514,19.2201,19.2201,64000.0
2014-07-09 11:00:00,24.61,24.61,24.58,24.59,41000.0,19.2279,19.2279,19.2045,19.2123,41000.0
2014-07-09 11:30:00,24.6,24.61,24.58,24.61,25800.0,19.2201,19.2279,19.2045,19.2279,25800.0
2014-07-09 12:00:00,24.6,24.61,24.59,24.6,22400.0,19.2201,19.2279,19.2123,19.2201,22400.0
2014-07-09 12:30:00,24.61,24.62,24.58,24.58,22400.0,19.2279,19.2358,19.2045,19.2045,22400.0
2014-07-09 13:00:00,24.58,24.59,24.56,24.56,29200.0,19.2045,19.2123,19.1889,19.1889,29200.0
2014-07-09 13:30:00,24.56,24.57,24.49,24.5,51800.0,19.1889,19.1967,19.1342,19.142,51800.0
2014-07-09 14:00:00,24.49,24.52,24.47,24.5,90400.0,19.1342,19.1576,19.1186,19.142,90400.0
2014-07-09 14:30:00,24.5,24.51,24.48,24.49,59200.0,19.142,19.1498,19.1264,19.1342,59200.0
2014-07-09 15:00:00,24.49,24.52,24.47,24.48,98400.0,19.1342,19.1576,19.1186,19.1264,98400.0
2014-07-09 15:30:00,24.48,24.48,24.42,24.45,281800.0,19.1264,19.1264,19.0795,19.1029,281800.0
2014-07-10 09:30:00,24.28,24.44,24.28,24.38,54400.0,18.9701,19.0951,18.9701,19.0482,54400.0
2014-07-10 10:00:00,24.38,24.46,24.38,24.43,31400.0,19.0482,19.1107,19.0482,19.0873,31400.0
2014-07-10 10:30:00,24.43,24.43,24.38,24.4,30400.0,19.0873,19.0873,19.0482,19.0639,30400.0
2014-07-10 11:00:00,24.4,24.41,24.33,24.33,32400.0,19.0639,19.0717,19.0092,19.0092,32400.0
2014-07-10 11:30:00,24.34,24.34,24.3,24.32,32400.0,19.017,19.017,18.9857,19.0014,32400.0
2014-07-10 12:00:00,24.32,24.35,24.31,24.34,24600.0,19.0014,19.0248,18.9935,19.017,24600.0
2014-07-10 12:30:00,24.34,24.35,24.32,24.33,20800.0,19.017,19.0248,19.0014,19.0092,20800.0
2014-07-10 13:00:00,24.34,24.36,24.33,24.35,39000.0,19.017,19.0326,19.0092,19.0248,39000.0
2014-07-10 13:30:00,24.36,24.36,24.33,24.34,61800.0,19.0326,19.0326,19.0092,19.017,61800.0
2014-07-10 14:00:00,24.35,24.36,24.32,24.35,72600.0,19.0248,19.0326,19.0014,19.0248,72600.0
2014-07-10 14:30:00,24.35,24.36,24.33,24.35,70400.0,19.0248,19.0326,19.0092,19.0248,70400.0
2014-07-10 15:00:00,24.35,24.36,24.32,24.36,116000.0,19.0248,19.0326,19.0014,19.0326,116000.0
2014-07-10 15:30:00,24.36,24.4,24.35,24.35,154000.0,19.0326,19.0639,19.0248,19.0248,154000.0
2014-07-11 09:30:00,24.36,24.36,24.27,24.32,41000.0,19.0326,19.0326,18.9623,19.0014,41000.0
2014-07-11 10:00:00,24.31,24.34,24.29,24.29,31200.0,18.9935,19.017,18.9779,18.9779,31200.0
2014-07-11 10:30:00,24.3,24.3,24.22,24.22,44200.0,18.9857,18.9857,18.9232,18.9232,44200.0
2014-07-11 11:00:00,24.22,24.23,24.18,24.21,45000.0,18.9232,18.931,18.892,18.9154,45000.0
2014-07-11 11:30:00,24.22,24.24,24.2,24.23,34600.0,18.9232,18.9389,18.9076,18.931,34600.0
2014-07-11 12:00:00,24.22,24.23,24.21,24.22,32600.0,18.9232,18.931,18.9154,18.9232,32600.0
2014-07-11 12:30:00,24.23,24.25,24.21,24.25,32600.0,18.931,18.9467,18.9154,18.9467,32600.0
2014-07-11 13:00:00,24.25,24.39,24.25,24.36,46200.0,18.9467,19.0561,18.9467,19.0326,46200.0
2014-07-11 13:30:00,24.36,24.36,24.31,24.31,36600.0,19.0326,19.0326,18.9935,18.9935,36600.0
2014-07-11 14:00:00,24.31,24.34,24.31,24.32,62400.0,18.9935,19.017,18.9935,19.0014,62400.0
2014-07-11 14:30:00,24.32,24.32,24.3,24.32,55600.0,19.0014,19.0014,18.9857,19.0014,55600.0
2014-07-11 15:00:00,24.32,24.39,24.31,24.39,65600.0,19.0014,19.0561,18.9935,19.0561,65600.0
2014-07-11 15:30:00,24.39,24.4,24.36,24.38,234000.0,19.0561,19.0639,19.0326,19.0482,234000.0
2014-07-14 09:30:00,24.48,24.5,24.43,24.46,56800.0,19.1264,19.142,19.0873,19.1107,56800.0
2014-07-14 10:00:00,24.47,24.47,24.41,24.41,24400.0,19.1186,19.1186,19.0717,19.0717,24400.0
2014-07-14 10:30:00,24.42,24.43,24.36,24.36,44400.0,19.0795,19.0873,19.0326,19.0326,44400.0
2014-07-14 11:00:00,24.36,24.36,24.3,24.32,32600.0,19.0326,19.0326,18.9857,19.0014,32600.0
2014-07-14 11:30:00,24.32,24.32,24.29,24.29,18000.0,19.0014,19.0014,18.9779,18.9779,18000.0
2014-07-14 12:00:00,24.3,24.31,24.27,24.29,21800.0,18.9857,18.9935,18.9623,18.9779,21800.0
2014-07-14 12:30:00,24.29,24.34,24.29,24.33,29600.0,18.9779,19.017,18.9779,19.0092,29600.0
2014-07-14 13:00:00,24.33,24.36,24.33,24.35,17400.0,19.0092,19.0326,19.0092,19.0248,17400.0
2014-07-14 13:30:00,24.35,24.35,24.3,24.32,32600.0,19.0248,19.0248,18.9857,19.0014,32600.0
2014-07-14 14:00:00,24.34,24.35,24.32,24.34,26600.0,19.017,19.0248,19.0014,19.017,26600.0
2014-07-14 14:30:00,24.34,24.39,24.33,24.38,80800.0,19.017,19.0561,19.0092,19.0482,80800.0
2014-07-14 15:00:00,24.38,24.39,24.36,24.38,61400.0,19.0482,19.0561,19.0326,19.0482,61400.0
2014-07-14 15:30:00,24.38,24.4,24.36,24.38,177400.0,19.0482,19.0639,19.0326,19.0482,177400.0
2014-07-15 09:30:00,24.32,24.42,24.3,24.35,87400.0,19.0014,19.0795,18.9857,19.0248,87400.0
2014-07-15 10:00:00,24.36,24.38,24.3,24.31,69800.0,19.0326,19.0482,18.9857,18.9935,69800.0
2014-07-15 10:30:00,24.31,24.33,24.24,24.28,70800.0,18.9935,19.0092,18.9389,18.9701,70800.0
2014-07-15 11:00:00,24.27,24.31,24.27,24.29,48000.0,18.9623,18.9935,18.9623,18.9779,48000.0
2014-07-15 11:30:00,24.28,24.29,24.2,24.21,44000.0,18.9701,18.9779,18.9076,18.9154,44000.0
2014-07-15 12:00:00,24.22,24.23,24.18,24.22,27600.0,18.9232,18.931,18.892,18.9232,27600.0
2014-07-15 12:30:00,24.22,24.23,24.18,24.18,45600.0,18.9232,18.931,18.892,18.892,45600.0
2014-07-15 13:00:00,24.18,24.22,24.17,24.2,30800.0,18.892,18.9232,18.8842,18.9076,30800.0
2014-07-15 13:30:00,24.21,24.22,24.18,24.19,41600.0,18.9154,18.9232,18.892,18.8998,41600.0
2014-07-15 14:00:00,24.19,24.23,24.18,24.22,44400.0,18.8998,18.931,18.892,18.9232,44400.0
2014-07-15 14:30:00,24.22,24.22,24.2,24.22,44200.0,18.9232,18.9232,18.9076,18.9232,44200.0
2014-07-15 15:00:00,24.22,24.23,24.19,24.21,73200.0,18.9232,18.931,18.8998,18.9154,73200.0
2014-07-15 15:30:00,24.2,24.23,24.18,24.23,216200.0,18.9076,18.931,18.892,18.931,216200.0
2014-07-16 09:30:00,24.3,24.3,24.09,24.14,71400.0,18.9857,18.9857,18.8217,18.8607,71400.0
2014-07-16 10:00:00,24.15,24.15,24.07,24.08,67800.0,18.8685,18.8685,18.806,18.8138,67800.0
2014-07-16 10:30:00,24.08,24.08,24.03,24.06,51800.0,18.8138,18.8138,18.7748,18.7982,51800.0
2014-07-16 11:00:00,24.06,24.12,24.06,24.11,52000.0,18.7982,18.8451,18.7982,18.8373,52000.0
2014-07-16 11:30:00,24.11,24.16,24.1,24.15,62800.0,18.8373,18.8763,18.8295,18.8685,62800.0
2014-07-16 12:00:00,24.16,24.17,24.13,24.13,33600.0,18.8763,18.8842,18.8529,18.8529,33600.0
2014-07-16 12:30:00,24.14,24.17,24.14,24.16,36200.0,18.8607,18.8842,18.8607,18.8763,36200.0
2014-07-16 13:00:00,24.15,24.16,24.12,24.12,27200.0,18.8685,18.8763,18.8451,18.8451,27200.0
2014-07-16 13:30:00,24.12,24.13,24.09,24.1,49000.0,18.8451,18.8529,18.8217,18.8295,49000.0
2014-07-16 14:00:00,24.1,24.13,24.1,24.11,42200.0,18.8295,18.8529,18.8295,18.8373,42200.0
2014-07-16 14:30:00,24.11,24.11,24.07,24.07,49400.0,18.8373,18.8373,18.806,18.806,49400.0
2014-07-16 15:00:00,24.07,24.07,24.02,24.04,147200.0,18.806,18.806,18.767,18.7826,147200.0
2014-07-16 15:30:00,24.04,24.08,24.04,24.07,168600.0,18.7826,18.8138,18.7826,18.806,168600.0
2014-07-17 09:30:00,23.99,24.03,23.86,24.0,89000.0,18.8217,18.8531,18.7197,18.8296,89000.0
2014-07-17 10:00:00,24.0,24.08,23.96,24.03,60200.0,18.8296,18.8924,18.7982,18.8531,60200.0
2014-07-17 10:30:00,24.04,24.06,24.02,24.05,40400.0,18.861,18.8767,18.8453,18.8688,40400.0
2014-07-17 11:00:00,24.05,24.08,23.96,23.96,33000.0,18.8688,18.8924,18.7982,18.7982,33000.0
2014-07-17 11:30:00,23.96,24.0,23.95,23.96,22800.0,18.7982,18.8296,18.7904,18.7982,22800.0
2014-07-17 12:00:00,23.96,23.98,23.92,23.98,21400.0,18.7982,18.8139,18.7668,18.8139,21400.0
2014-07-17 12:30:00,23.98,24.04,23.98,24.04,23600.0,18.8139,18.861,18.8139,18.861,23600.0
2014-07-17 13:00:00,24.04,24.08,24.04,24.05,35200.0,18.861,18.8924,18.861,18.8688,35200.0
2014-07-17 13:30:00,24.05,24.07,24.0,24.05,35400.0,18.8688,18.8845,18.8296,18.8688,35400.0
2014-07-17 14:00:00,24.05,24.08,24.02,24.04,60400.0,18.8688,18.8924,18.8453,18.861,60400.0
2014-07-17 14:30:00,24.05,24.08,24.05,24.07,40400.0,18.8688,18.8924,18.8688,18.8845,40400.0
2014-07-17 15:00:00,24.07,24.07,24.0,24.01,115800.0,18.8845,18.8845,18.8296,18.8374,115800.0
2014-07-17 15:30:00,24.0,24.03,23.96,23.96,256200.0,18.8296,18.8531,18.7982,18.7982,256200.0
2014-07-18 09:30:00,24.05,24.18,24.03,24.12,160000.0,18.8688,18.9708,18.8531,18.9237,160000.0
2014-07-18 10:00:00,24.12,24.17,24.1,24.14,72400.0,18.9237,18.963,18.908,18.9394,72400.0
2014-07-18 10:30:00,24.15,24.21,24.13,24.21,47400.0,18.9473,18.9943,18.9316,18.9943,47400.0
2014-07-18 11:00:00,24.2,24.23,24.2,24.2,33800.0,18.9865,19.01,18.9865,18.9865,33800.0
2014-07-18 11:30:00,24.2,24.28,24.19,24.23,43800.0,18.9865,19.0493,18.9787,19.01,43800.0
2014-07-18 12:00:00,24.23,24.29,24.22,24.29,61200.0,19.01,19.0571,19.0022,19.0571,61200.0
2014-07-18 12:30:00,24.3,24.32,24.28,24.32,34800.0,19.065,19.0806,19.0493,19.0806,34800.0
2014-07-18 13:00:00,24.32,24.33,24.27,24.27,48000.0,19.0806,19.0885,19.0414,19.0414,48000.0
2014-07-18 13:30:00,24.27,24.29,24.24,24.24,25600.0,19.0414,19.0571,19.0179,19.0179,25600.0
2014-07-18 14:00:00,24.24,24.25,24.22,24.25,43200.0,19.0179,19.0257,19.0022,19.0257,43200.0
2014-07-18 14:30:00,24.26,24.26,24.23,24.24,40200.0,19.0336,19.0336,19.01,19.0179,40200.0
2014-07-18 15:00:00,24.24,24.26,24.23,24.25,90200.0,19.0179,19.0336,19.01,19.0257,90200.0
2014-07-18 15:30:00,24.25,24.28,24.21,24.27,347400.0,19.0257,19.0493,18.9943,19.0414,347400.0
2014-07-21 09:30:00,24.17,24.22,24.11,24.12,36000.0,18.963,19.0022,18.9159,18.9237,36000.0
2014-07-21 10:00:00,24.11,24.11,24.04,24.07,50400.0,18.9159,18.9159,18.861,18.8845,50400.0
2014-07-21 10:30:00,24.08,24.08,24.03,24.06,29600.0,18.8924,18.8924,18.8531,18.8767,29600.0
2014-07-21 11:00:00,24.05,24.06,24.03,24.06,24600.0,18.8688,18.8767,18.8531,18.8767,24600.0
2014-07-21 11:30:00,24.05,24.06,24.02,24.05,17200.0,18.8688,18.8767,18.8453,18.8688,17200.0
2014-07-21 12:00:00,24.05,24.05,24.02,24.02,15800.0,18.8688,18.8688,18.8453,18.8453,15800.0
2014-07-21 12:30:00,24.03,24.05,24.02,24.02,7000.0,18.8531,18.8688,18.8453,18.8453,7000.0
2014-07-21 13:00:00,24.02,24.06,24.02,24.06,18200.0,18.8453,18.8767,18.8453,18.8767,18200.0
2014-07-21 13:30:00,24.06,24.07,24.05,24.07,19200.0,18.8767,18.8845,18.8688,18.8845,19200.0
2014-07-21 14:00:00,24.07,24.08,24.05,24.06,61400.0,18.8845,18.8924,18.8688,18.8767,61400.0
2014-07-21 14:30:00,24.05,24.07,24.05,24.07,28200.0,18.8688,18.8845,18.8688,18.8845,28200.0
2014-07-21 15:00:00,24.06,24.08,24.04,24.04,62400.0,18.8767,18.8924,18.861,18.861,62400.0
2014-07-21 15:30:00,24.04,24.04,24.0,24.0,204400.0,18.861,18.861,18.8296,18.8296,204400.0
2014-07-22 09:30:00,24.03,24.08,23.99,24.0,56400.0,18.8531,18.8924,18.8217,18.8296,56400.0
2014-07-22 10:00:00,24.0,24.09,23.97,24.09,50000.0,18.8296,18.9002,18.806,18.9002,50000.0
2014-07-22 10:30:00,24.08,24.18,24.08,24.16,77800.0,18.8924,18.9708,18.8924,18.9551,77800.0
2014-07-22 11:00:00,24.17,24.2,24.13,24.14,55800.0,18.963,18.9865,18.9316,18.9394,55800.0
2014-07-22 11:30:00,24.14,24.17,24.14,24.17,30400.0,18.9394,18.963,18.9394,18.963,30400.0
2014-07-22 12:00:00,24.17,24.18,24.14,24.15,23400.0,18.963,18.9708,18.9394,18.9473,23400.0
2014-07-22 12:30:00,24.15,24.17,24.1,24.11,19800.0,18.9473,18.963,18.908,18.9159,19800.0
2014-07-22 13:00:00,24.11,24.11,24.09,24.1,22200.0,18.9159,18.9159,18.9002,18.908,22200.0
2014-07-22 13:30:00,24.1,24.11,24.08,24.08,26800.0,18.908,18.9159,18.8924,18.8924,26800.0
2014-07-22 14:00:00,24.08,24.15,24.08,24.09,32200.0,18.8924,18.9473,18.8924,18.9002,32200.0
2014-07-22 14:30:00,24.09,24.1,24.08,24.09,37600.0,18.9002,18.908,18.8924,18.9002,37600.0
2014-07-22 15:00:00,24.09,24.14,24.07,24.14,75600.0,18.9002,18.9394,18.8845,18.9394,75600.0
2014-07-22 15:30:00,24.14,24.16,24.11,24.13,301200.0,18.9394,18.9551,18.9159,18.9316,301200.0
2014-07-23 09:30:00,24.13,24.21,24.1,24.1,46000.0,18.9316,18.9943,18.908,18.908,46000.0
2014-07-23 10:00:00,24.1,24.1,24.05,24.09,23600.0,18.908,18.908,18.8688,18.9002,23600.0
2014-07-23 10:30:00,24.1,24.13,24.1,24.11,14400.0,18.908,18.9316,18.908,18.9159,14400.0
2014-07-23 11:00:00,24.11,24.11,24.08,24.08,31400.0,18.9159,18.9159,18.8924,18.8924,31400.0
2014-07-23 11:30:00,24.09,24.09,24.07,24.08,26000.0,18.9002,18.9002,18.8845,18.8924,26000.0
2014-07-23 12:00:00,24.08,24.09,24.02,24.02,31200.0,18.8924,18.9002,18.8453,18.8453,31200.0
2014-07-23 12:30:00,24.02,24.03,23.98,23.99,37400.0,18.8453,18.8531,18.8139,18.8217,37400.0
2014-07-23 13:00:00,23.99,24.0,23.96,23.99,28200.0,18.8217,18.8296,18.7982,18.8217,28200.0
2014-07-23 13:30:00,23.99,24.02,23.99,24.02,22200.0,18.8217,18.8453,18.8217,18.8453,22200.0
2014-07-23 14:00:00,24.01,24.03,23.96,23.97,28200.0,18.8374,18.8531,18.7982,18.806,28200.0
2014-07-23 14:30:00,23.97,24.0,23.96,23.97,31600.0,18.806,18.8296,18.7982,18.806,31600.0
2014-07-23 15:00:00,23.97,23.99,23.95,23.99,55800.0,18.806,18.8217,18.7904,18.8217,55800.0
2014-07-23 15:30:00,23.99,23.99,23.92,23.93,178200.0,18.8217,18.8217,18.7668,18.7747,178200.0
2014-07-24 09:30:00,23.9,23.97,23.84,23.85,58800.0,18.7511,18.806,18.7041,18.7119,58800.0
2014-07-24 10:00:00,23.85,23.88,23.83,23.86,57600.0,18.7119,18.7354,18.6962,18.7197,57600.0
2014-07-24 10:30:00,23.86,23.87,23.83,23.85,75600.0,18.7197,18.7276,18.6962,18.7119,75600.0
2014-07-24 11:00:00,23.85,23.85,23.82,23.82,54800.0,18.7119,18.7119,18.6884,18.6884,54800.0
2014-07-24 11:30:00,23.82,23.82,23.78,23.78,68800.0,18.6884,18.6884,18.657,18.657,68800.0
2014-07-24 12:00:00,23.78,23.82,23.78,23.81,43000.0,18.657,18.6884,18.657,18.6805,43000.0
2014-07-24 12:30:00,23.8,23.8,23.78,23.78,49800.0,18.6727,18.6727,18.657,18.657,49800.0
2014-07-24 13:00:00,23.78,23.79,23.75,23.79,52800.0,18.657,18.6648,18.6334,18.6648,52800.0
2014-07-24 13:30:00,23.79,23.83,23.79,23.83,44000.0,18.6648,18.6962,18.6648,18.6962,44000.0
2014-07-24 14:00:00,23.83,23.83,23.8,23.82,44600.0,18.6962,18.6962,18.6727,18.6884,44600.0
2014-07-24 14:30:00,23.82,23.82,23.79,23.8,68400.0,18.6884,18.6884,18.6648,18.6727,68400.0
2014-07-24 15:00:00,23.79,23.84,23.79,23.83,57400.0,18.6648,18.7041,18.6648,18.6962,57400.0
2014-07-24 15:30:00,23.84,23.88,23.83,23.86,125000.0,18.7041,18.7354,18.6962,18.7197,125000.0
2014-07-25 09:30:00,23.86,23.86,23.8,23.86,54000.0,18.7197,18.7197,18.6727,18.7197,54000.0
2014-07-25 10:00:00,23.86,23.9,23.84,23.88,35600.0,18.7197,18.7511,18.7041,18.7354,35600.0
2014-07-25 10:30:00,23.87,23.91,23.86,23.91,43600.0,18.7276,18.759,18.7197,18.759,43600.0
2014-07-25 11:00:00,23.91,23.91,23.83,23.85,27200.0,18.759,18.759,18.6962,18.7119,27200.0
2014-07-25 11:30:00,23.85,23.85,23.83,23.83,19800.0,18.7119,18.7119,18.6962,18.6962,19800.0
2014-07-25 12:00:00,23.83,23.86,23.83,23.86,14600.0,18.6962,18.7197,18.6962,18.7197,14600.0
2014-07-25 12:30:00,23.86,23.87,23.85,23.85,18000.0,18.7197,18.7276,18.7119,18.7119,18000.0
2014-07-25 13:00:00,23.86,23.86,23.85,23.85,19000.0,18.7197,18.7197,18.7119,18.7119,19000.0
2014-07-25 13:30:00,23.86,23.87,23.84,23.86,31200.0,18.7197,18.7276,18.7041,18.7197,31200.0
2014-07-25 14:00:00,23.86,23.89,23.84,23.89,24600.0,18.7197,18.7433,18.7041,18.7433,24600.0
2014-07-25 14:30:00,23.88,23.92,23.88,23.89,45000.0,18.7354,18.7668,18.7354,18.7433,45000.0
2014-07-25 15:00:00,23.89,23.89,23.84,23.85,49000.0,18.7433,18.7433,18.7041,18.7119,49000.0
2014-07-25 15:30:00,23.85,23.86,23.83,23.86,92800.0,18.7119,18.7197,18.6962,18.7197,92800.0
2014-07-28 09:30:00,23.92,23.93,23.77,23.82,115000.0,18.7668,18.7747,18.6491,18.6884,115000.0
2014-07-28 10:00:00,23.81,23.85,23.75,23.76,119400.0,18.6805,18.7119,18.6334,18.6413,119400.0
2014-07-28 10:30:00,23.75,23.76,23.67,23.68,80200.0,18.6334,18.6413,18.5707,18.5785,80200.0
2014-07-28 11:00:00,23.68,23.73,23.65,23.68,63200.0,18.5785,18.6178,18.555,18.5785,63200.0
2014-07-28 11:30:00,23.68,23.73,23.66,23.73,49600.0,18.5785,18.6178,18.5628,18.6178,49600.0
2014-07-28 12:00:00,23.73,23.75,23.72,23.72,28600.0,18.6178,18.6334,18.6099,18.6099,28600.0
2014-07-28 12:30:00,23.72,23.73,23.68,23.71,28600.0,18.6099,18.6178,18.5785,18.6021,28600.0
2014-07-28 13:00:00,23.7,23.72,23.68,23.71,26400.0,18.5942,18.6099,18.5785,18.6021,26400.0
2014-07-28 13:30:00,23.71,23.73,23.7,23.71,35400.0,18.6021,18.6178,18.5942,18.6021,35400.0
2014-07-28 14:00:00,23.71,23.71,23.7,23.71,47400.0,18.6021,18.6021,18.5942,18.6021,47400.0
2014-07-28 14:30:00,23.7,23.71,23.67,23.7,74400.0,18.5942,18.6021,18.5707,18.5942,74400.0
2014-07-28 15:00:00,23.7,23.71,23.68,23.7,96000.0,18.5942,18.6021,18.5785,18.5942,96000.0
2014-07-28 15:30:00,23.7,23.74,23.68,23.68,175600.0,18.5942,18.6256,18.5785,18.5785,175600.0
2014-07-29 09:30:00,23.73,23.84,23.73,23.82,53400.0,18.6178,18.7041,18.6178,18.6884,53400.0
2014-07-29 10:00:00,23.82,23.86,23.79,23.8,50200.0,18.6884,18.7197,18.6648,18.6727,50200.0
2014-07-29 10:30:00,23.8,23.81,23.78,23.78,22000.0,18.6727,18.6805,18.657,18.657,22000.0
2014-07-29 11:00:00,23.78,23.78,23.73,23.75,21800.0,18.657,18.657,18.6178,18.6334,21800.0
2014-07-29 11:30:00,23.75,23.75,23.67,23.67,27600.0,18.6334,18.6334,18.5707,18.5707,27600.0
2014-07-29 12:00:00,23.67,23.68,23.63,23.68,58600.0,18.5707,18.5785,18.5393,18.5785,58600.0
2014-07-29 12:30:00,23.67,23.67,23.64,23.64,38200.0,18.5707,18.5707,18.5471,18.5471,38200.0
2014-07-29 13:00:00,23.65,23.7,23.65,23.68,25200.0,18.555,18.5942,18.555,18.5785,25200.0
2014-07-29 13:30:00,23.68,23.69,23.68,23.68,21000.0,18.5785,18.5864,18.5785,18.5785,21000.0
2014-07-29 14:00:00,23.68,23.68,23.58,23.6,31800.0,18.5785,18.5785,18.5001,18.5158,31800.0
2014-07-29 14:30:00,23.6,23.61,23.56,23.57,56000.0,18.5158,18.5236,18.4844,18.4922,56000.0
2014-07-29 15:00:00,23.56,23.56,23.53,23.54,62600.0,18.4844,18.4844,18.4608,18.4687,62600.0
2014-07-29 15:30:00,23.54,23.55,23.5,23.53,186400.0,18.4687,18.4765,18.4373,18.4608,186400.0
2014-07-30 09:30:00,23.53,23.61,23.2,23.21,177600.0,18.4608,18.5236,18.2019,18.2098,177600.0
2014-07-30 10:00:00,23.21,23.3,23.18,23.25,171800.0,18.2098,18.2804,18.1862,18.2412,171800.0
2014-07-30 10:30:00,23.24,23.25,23.18,23.24,57200.0,18.2333,18.2412,18.1862,18.2333,57200.0
2014-07-30 11:00:00,23.23,23.25,23.2,23.25,38600.0,18.2255,18.2412,18.2019,18.2412,38600.0
2014-07-30 11:30:00,23.25,23.25,23.12,23.14,54000.0,18.2412,18.2412,18.1392,18.1549,54000.0
2014-07-30 12:00:00,23.15,23.18,23.13,23.17,43200.0,18.1627,18.1862,18.147,18.1784,43200.0
2014-07-30 12:30:00,23.16,23.18,23.15,23.17,40200.0,18.1706,18.1862,18.1627,18.1784,40200.0
2014-07-30 13:00:00,23.17,23.17,23.08,23.08,47600.0,18.1784,18.1784,18.1078,18.1078,47600.0
2014-07-30 13:30:00,23.08,23.16,23.08,23.13,50200.0,18.1078,18.1706,18.1078,18.147,50200.0
2014-07-30 14:00:00,23.14,23.21,23.11,23.21,261800.0,18.1549,18.2098,18.1313,18.2098,261800.0
2014-07-30 14:30:00,23.21,23.21,23.14,23.18,71800.0,18.2098,18.2098,18.1549,18.1862,71800.0
2014-07-30 15:00:00,23.17,23.21,23.14,23.18,97600.0,18.1784,18.2098,18.1549,18.1862,97600.0
2014-07-30 15:30:00,23.18,23.18,23.12,23.13,198200.0,18.1862,18.1862,18.1392,18.147,198200.0
2014-07-31 09:30:00,23.16,23.16,22.98,23.0,136600.0,18.1706,18.1706,18.0293,18.045,136600.0
2014-07-31 10:00:00,23.0,23.03,22.93,22.97,70600.0,18.045,18.0686,17.9901,18.0215,70600.0
2014-07-31 10:30:00,22.97,22.97,22.86,22.86,55800.0,18.0215,18.0215,17.9352,17.9352,55800.0
2014-07-31 11:00:00,22.85,22.9,22.84,22.85,105000.0,17.9273,17.9666,17.9195,17.9273,105000.0
2014-07-31 11:30:00,22.84,22.88,22.8,22.8,92600.0,17.9195,17.9509,17.8881,17.8881,92600.0
2014-07-31 12:00:00,22.8,22.85,22.78,22.84,68200.0,17.8881,17.9273,17.8724,17.9195,68200.0
2014-07-31 12:30:00,22.84,22.86,22.84,22.85,46000.0,17.9195,17.9352,17.9195,17.9273,46000.0
2014-07-31 13:00:00,22.86,22.86,22.82,22.84,51200.0,17.9352,17.9352,17.9038,17.9195,51200.0
2014-07-31 13:30:00,22.84,22.86,22.83,22.85,65800.0,17.9195,17.9352,17.9116,17.9273,65800.0
2014-07-31 14:00:00,22.85,22.89,22.85,22.87,71200.0,17.9273,17.9587,17.9273,17.943,71200.0
2014-07-31 14:30:00,22.87,22.87,22.78,22.79,81000.0,17.943,17.943,17.8724,17.8803,81000.0
2014-07-31 15:00:00,22.79,22.8,22.68,22.7,177000.0,17.8803,17.8881,17.794,17.8096,177000.0
2014-07-31 15:30:00,22.7,22.72,22.63,22.64,468600.0,17.8096,17.8253,17.7547,17.7626,468600.0
2014-08-01 09:30:00,22.51,22.69,22.5,22.68,146800.0,17.6606,17.8018,17.6527,17.794,146800.0
2014-08-01 10:00:00,22.68,22.83,22.64,22.8,116200.0,17.794,17.9116,17.7626,17.8881,116200.0
2014-08-01 10:30:00,22.81,22.84,22.75,22.75,114400.0,17.896,17.9195,17.8489,17.8489,114400.0
2014-08-01 11:00:00,22.75,22.75,22.58,22.63,194400.0,17.8489,17.8489,17.7155,17.7547,194400.0
2014-08-01 11:30:00,22.64,22.65,22.53,22.55,104400.0,17.7626,17.7704,17.6763,17.692,104400.0
2014-08-01 12:00:00,22.56,22.61,22.53,22.6,118200.0,17.6998,17.739,17.6763,17.7312,118200.0
2014-08-01 12:30:00,22.6,22.61,22.55,22.59,99600.0,17.7312,17.739,17.692,17.7233,99600.0
2014-08-01 13:00:00,22.59,22.66,22.57,22.66,92400.0,17.7233,17.7783,17.7077,17.7783,92400.0
2014-08-01 13:30:00,22.66,22.66,22.6,22.61,90200.0,17.7783,17.7783,17.7312,17.739,90200.0
2014-08-01 14:00:00,22.61,22.62,22.58,22.58,98000.0,17.739,17.7469,17.7155,17.7155,98000.0
2014-08-01 14:30:00,22.59,22.62,22.58,22.61,109600.0,17.7233,17.7469,17.7155,17.739,109600.0
2014-08-01 15:00:00,22.61,22.64,22.55,22.58,364400.0,17.739,17.7626,17.692,17.7155,364400.0
2014-08-01 15:30:00,22.58,22.59,22.5,22.51,549400.0,17.7155,17.7233,17.6527,17.6606,549400.0
2014-08-04 09:30:00,22.5,22.61,22.46,22.6,114400.0,17.6527,17.739,17.6214,17.7312,114400.0
2014-08-04 10:00:00,22.59,22.6,22.52,22.52,73400.0,17.7233,17.7312,17.6684,17.6684,73400.0
2014-08-04 10:30:00,22.52,22.53,22.47,22.47,112000.0,17.6684,17.6763,17.6292,17.6292,112000.0
2014-08-04 11:00:00,22.47,22.54,22.47,22.53,60200.0,17.6292,17.6841,17.6292,17.6763,60200.0
2014-08-04 11:30:00,22.52,22.56,22.51,22.56,70800.0,17.6684,17.6998,17.6606,17.6998,70800.0
2014-08-04 12:00:00,22.56,22.6,22.55,22.6,93200.0,17.6998,17.7312,17.692,17.7312,93200.0
2014-08-04 12:30:00,22.6,22.64,22.6,22.63,64600.0,17.7312,17.7626,17.7312,17.7547,64600.0
2014-08-04 13:00:00,22.63,22.7,22.63,22.7,72400.0,17.7547,17.8096,17.7547,17.8096,72400.0
2014-08-04 13:30:00,22.7,22.72,22.68,22.68,69600.0,17.8096,17.8253,17.794,17.794,69600.0
2014-08-04 14:00:00,22.68,22.68,22.65,22.65,52000.0,17.794,17.794,17.7704,17.7704,52000.0
2014-08-04 14:30:00,22.65,22.72,22.65,22.72,62200.0,17.7704,17.8253,17.7704,17.8253,62200.0
2014-08-04 15:00:00,22.72,22.75,22.71,22.74,130600.0,17.8253,17.8489,17.8175,17.841,130600.0
2014-08-04 15:30:00,22.74,22.75,22.69,22.69,282000.0,17.841,17.8489,17.8018,17.8018,282000.0
2014-08-05 09:30:00,22.73,22.79,22.68,22.77,99000.0,17.8332,17.8803,17.794,17.8646,99000.0
2014-08-05 10:00:00,22.77,22.79,22.72,22.79,46800.0,17.8646,17.8803,17.8253,17.8803,46800.0
2014-08-05 10:30:00,22.79,22.82,22.78,22.79,44400.0,17.8803,17.9038,17.8724,17.8803,44400.0
2014-08-05 11:00:00,22.78,22.83,22.77,22.8,52400.0,17.8724,17.9116,17.8646,17.8881,52400.0
2014-08-05 11:30:00,22.8,22.81,22.78,22.78,40600.0,17.8881,17.896,17.8724,17.8724,40600.0
2014-08-05 12:00:00,22.78,22.8,22.78,22.79,49000.0,17.8724,17.8881,17.8724,17.8803,49000.0
2014-08-05 12:30:00,22.79,22.79,22.75,22.75,29600.0,17.8803,17.8803,17.8489,17.8489,29600.0
2014-08-05 13:00:00,22.75,22.77,22.74,22.75,33000.0,17.8489,17.8646,17.841,17.8489,33000.0
2014-08-05 13:30:00,22.75,22.75,22.63,22.64,65200.0,17.8489,17.8489,17.7547,17.7626,65200.0
2014-08-05 14:00:00,22.65,22.67,22.6,22.67,57000.0,17.7704,17.7861,17.7312,17.7861,57000.0
2014-08-05 14:30:00,22.66,22.71,22.66,22.68,49800.0,17.7783,17.8175,17.7783,17.794,49800.0
2014-08-05 15:00:00,22.68,22.7,22.65,22.67,72200.0,17.794,17.8096,17.7704,17.7861,72200.0
2014-08-05 15:30:00,22.68,22.72,22.66,22.66,193800.0,17.794,17.8253,17.7783,17.7783,193800.0
2014-08-06 09:30:00,22.61,23.07,22.61,23.02,193000.0,17.739,18.0999,17.739,18.0607,193000.0
2014-08-06 10:00:00,23.02,23.03,22.92,22.96,82400.0,18.0607,18.0686,17.9823,18.0136,82400.0
2014-08-06 10:30:00,22.97,22.98,22.86,22.92,63400.0,18.0215,18.0293,17.9352,17.9823,63400.0
2014-08-06 11:00:00,22.92,22.92,22.89,22.91,50400.0,17.9823,17.9823,17.9587,17.9744,50400.0
2014-08-06 11:30:00,22.91,22.93,22.9,22.93,52400.0,17.9744,17.9901,17.9666,17.9901,52400.0
2014-08-06 12:00:00,22.93,22.95,22.85,22.87,58600.0,17.9901,18.0058,17.9273,17.943,58600.0
2014-08-06 12:30:00,22.87,22.91,22.87,22.89,45000.0,17.943,17.9744,17.943,17.9587,45000.0
2014-08-06 13:00:00,22.89,22.89,22.86,22.89,66200.0,17.9587,17.9587,17.9352,17.9587,66200.0
2014-08-06 13:30:00,22.88,22.9,22.88,22.88,62200.0,17.9509,17.9666,17.9509,17.9509,62200.0
2014-08-06 14:00:00,22.88,22.93,22.86,22.92,102200.0,17.9509,17.9901,17.9352,17.9823,102200.0
2014-08-06 14:30:00,22.93,22.94,22.89,22.93,68200.0,17.9901,17.9979,17.9587,17.9901,68200.0
2014-08-06 15:00:00,22.93,22.99,22.92,22.96,117400.0,17.9901,18.0372,17.9823,18.0136,117400.0
2014-08-06 15:30:00,22.97,22.99,22.95,22.98,158800.0,18.0215,18.0372,18.0058,18.0293,158800.0
2014-08-07 09:30:00,22.98,23.05,22.89,22.96,65000.0,18.0293,18.0842,17.9587,18.0136,65000.0
2014-08-07 10:00:00,22.96,23.0,22.92,22.96,51200.0,18.0136,18.045,17.9823,18.0136,51200.0
2014-08-07 10:30:00,22.96,22.99,22.91,22.92,68600.0,18.0136,18.0372,17.9744,17.9823,68600.0
2014-08-07 11:00:00,22.92,22.93,22.85,22.86,71200.0,17.9823,17.9901,17.9273,17.9352,71200.0
2014-08-07 11:30:00,22.86,22.9,22.82,22.84,53600.0,17.9352,17.9666,17.9038,17.9195,53600.0
2014-08-07 12:00:00,22.84,22.86,22.81,22.85,35400.0,17.9195,17.9352,17.896,17.9273,35400.0
2014-08-07 12:30:00,22.84,22.86,22.81,22.86,43400.0,17.9195,17.9352,17.896,17.9352,43400.0
2014-08-07 13:00:00,22.86,22.97,22.86,22.95,52200.0,17.9352,18.0215,17.9352,18.0058,52200.0
2014-08-07 13:30:00,22.95,22.96,22.93,22.93,37600.0,18.0058,18.0136,17.9901,17.9901,37600.0
2014-08-07 14:00:00,22.93,22.93,22.88,22.89,36200.0,17.9901,17.9901,17.9509,17.9587,36200.0
2014-08-07 14:30:00,22.89,22.9,22.85,22.86,45200.0,17.9587,17.9666,17.9273,17.9352,45200.0
2014-08-07 15:00:00,22.86,22.86,22.81,22.82,66800.0,17.9352,17.9352,17.896,17.9038,66800.0
2014-08-07 15:30:00,22.82,22.84,22.79,22.79,212400.0,17.9038,17.9195,17.8803,17.8803,212400.0
2014-08-08 09:30:00,22.82,22.9,22.75,22.82,39800.0,17.9038,17.9666,17.8489,17.9038,39800.0
2014-08-08 10:00:00,22.82,22.86,22.79,22.83,25800.0,17.9038,17.9352,17.8803,17.9116,25800.0
2014-08-08 10:30:00,22.83,22.91,22.8,22.91,32800.0,17.9116,17.9744,17.8881,17.9744,32800.0
2014-08-08 11:00:00,22.91,22.95,22.9,22.94,28600.0,17.9744,18.0058,17.9666,17.9979,28600.0
2014-08-08 11:30:00,22.94,22.96,22.93,22.96,44600.0,17.9979,18.0136,17.9901,18.0136,44600.0
2014-08-08 12:00:00,22.96,22.97,22.95,22.96,39400.0,18.0136,18.0215,18.0058,18.0136,39400.0
2014-08-08 12:30:00,22.96,22.98,22.95,22.98,25400.0,18.0136,18.0293,18.0058,18.0293,25400.0
2014-08-08 13:00:00,22.98,23.05,22.98,23.03,42200.0,18.0293,18.0842,18.0293,18.0686,42200.0
2014-08-08 13:30:00,23.03,23.04,23.0,23.02,48000.0,18.0686,18.0764,18.045,18.0607,48000.0
2014-08-08 14:00:00,23.02,23.05,23.0,23.04,59400.0,18.0607,18.0842,18.045,18.0764,59400.0
2014-08-08 14:30:00,23.04,23.06,23.02,23.02,29800.0,18.0764,18.0921,18.0607,18.0607,29800.0
2014-08-08 15:00:00,23.02,23.07,23.02,23.07,41800.0,18.0607,18.0999,18.0607,18.0999,41800.0
2014-08-08 15:30:00,23.06,23.11,23.06,23.1,132000.0,18.0921,18.1313,18.0921,18.1235,132000.0
2014-08-11 09:30:00,23.11,23.34,23.11,23.34,83400.0,18.1313,18.3118,18.1313,18.3118,83400.0
2014-08-11 10:00:00,23.33,23.37,23.3,23.33,64400.0,18.3039,18.3353,18.2804,18.3039,64400.0
2014-08-11 10:30:00,23.33,23.42,23.33,23.39,63400.0,18.3039,18.3745,18.3039,18.351,63400.0
2014-08-11 11:00:00,23.39,23.42,23.38,23.39,38200.0,18.351,18.3745,18.3432,18.351,38200.0
2014-08-11 11:30:00,23.39,23.5,23.39,23.49,71400.0,18.351,18.4373,18.351,18.4295,71400.0
2014-08-11 12:00:00,23.49,23.49,23.45,23.47,34800.0,18.4295,18.4295,18.3981,18.4138,34800.0
2014-08-11 12:30:00,23.47,23.48,23.45,23.48,35200.0,18.4138,18.4216,18.3981,18.4216,35200.0
2014-08-11 13:00:00,23.48,23.49,23.45,23.45,36000.0,18.4216,18.4295,18.3981,18.3981,36000.0
2014-08-11 13:30:00,23.45,23.45,23.41,23.41,51600.0,18.3981,18.3981,18.3667,18.3667,51600.0
2014-08-11 14:00:00,23.4,23.45,23.39,23.43,52800.0,18.3588,18.3981,18.351,18.3824,52800.0
2014-08-11 14:30:00,23.42,23.45,23.41,23.41,65200.0,18.3745,18.3981,18.3667,18.3667,65200.0
2014-08-11 15:00:00,23.42,23.46,23.42,23.43,104000.0,18.3745,18.4059,18.3745,18.3824,104000.0
2014-08-11 15:30:00,23.42,23.43,23.38,23.39,159000.0,18.3745,18.3824,18.3432,18.351,159000.0
2014-08-12 09:30:00,23.3,23.45,23.3,23.43,79200.0,18.2804,18.3981,18.2804,18.3824,79200.0
2014-08-12 10:00:00,23.43,23.45,23.39,23.43,49000.0,18.3824,18.3981,18.351,18.3824,49000.0
2014-08-12 10:30:00,23.43,23.48,23.41,23.43,43600.0,18.3824,18.4216,18.3667,18.3824,43600.0
2014-08-12 11:00:00,23.43,23.43,23.38,23.4,42200.0,18.3824,18.3824,18.3432,18.3588,42200.0
2014-08-12 11:30:00,23.4,23.43,23.39,23.4,46000.0,18.3588,18.3824,18.351,18.3588,46000.0
2014-08-12 12:00:00,23.4,23.41,23.38,23.4,34400.0,18.3588,18.3667,18.3432,18.3588,34400.0
2014-08-12 12:30:00,23.4,23.44,23.4,23.42,57400.0,18.3588,18.3902,18.3588,18.3745,57400.0
2014-08-12 13:00:00,23.42,23.43,23.39,23.41,41800.0,18.3745,18.3824,18.351,18.3667,41800.0
2014-08-12 13:30:00,23.4,23.41,23.38,23.4,42800.0,18.3588,18.3667,18.3432,18.3588,42800.0
2014-08-12 14:00:00,23.4,23.42,23.37,23.4,65400.0,18.3588,18.3745,18.3353,18.3588,65400.0
2014-08-12 14:30:00,23.39,23.43,23.38,23.4,56000.0,18.351,18.3824,18.3432,18.3588,56000.0
2014-08-12 15:00:00,23.4,23.41,23.39,23.4,103000.0,18.3588,18.3667,18.351,18.3588,103000.0
2014-08-12 15:30:00,23.39,23.41,23.39,23.4,205400.0,18.351,18.3667,18.351,18.3588,205400.0
2014-08-13 09:30:00,23.45,23.53,23.41,23.42,54000.0,18.3981,18.4608,18.3667,18.3745,54000.0
2014-08-13 10:00:00,23.41,23.46,23.4,23.43,102200.0,18.3667,18.4059,18.3588,18.3824,102200.0
2014-08-13 10:30:00,23.43,23.48,23.42,23.45,149600.0,18.3824,18.4216,18.3745,18.3981,149600.0
2014-08-13 11:00:00,23.45,23.48,23.43,23.46,131800.0,18.3981,18.4216,18.3824,18.4059,131800.0
2014-08-13 11:30:00,23.46,23.47,23.43,23.44,116800.0,18.4059,18.4138,18.3824,18.3902,116800.0
2014-08-13 12:00:00,23.44,23.47,23.43,23.45,129600.0,18.3902,18.4138,18.3824,18.3981,129600.0
2014-08-13 12:30:00,23.45,23.46,23.43,23.46,71800.0,18.3981,18.4059,18.3824,18.4059,71800.0
2014-08-13 13:00:00,23.46,23.46,23.42,23.42,49000.0,18.4059,18.4059,18.3745,18.3745,49000.0
2014-08-13 13:30:00,23.42,23.45,23.42,23.42,39400.0,18.3745,18.3981,18.3745,18.3745,39400.0
2014-08-13 14:00:00,23.42,23.42,23.37,23.38,55600.0,18.3745,18.3745,18.3353,18.3432,55600.0
2014-08-13 14:30:00,23.39,23.41,23.38,23.41,49200.0,18.351,18.3667,18.3432,18.3667,49200.0
2014-08-13 15:00:00,23.41,23.43,23.4,23.43,68400.0,18.3667,18.3824,18.3588,18.3824,68400.0
2014-08-13 15:30:00,23.43,23.47,23.43,23.47,124200.0,18.3824,18.4138,18.3824,18.4138,124200.0
2014-08-14 09:30:00,23.45,23.62,23.42,23.59,43000.0,18.3981,18.5315,18.3745,18.5079,43000.0
2014-08-14 10:00:00,23.59,23.65,23.57,23.65,66600.0,18.5079,18.555,18.4922,18.555,66600.0
2014-08-14 10:30:00,23.65,23.72,23.65,23.67,67000.0,18.555,18.6099,18.555,18.5707,67000.0
2014-08-14 11:00:00,23.67,23.68,23.66,23.68,40400.0,18.5707,18.5785,18.5628,18.5785,40400.0
2014-08-14 11:30:00,23.68,23.68,23.66,23.67,46800.0,18.5785,18.5785,18.5628,18.5707,46800.0
2014-08-14 12:00:00,23.67,23.68,23.66,23.67,34000.0,18.5707,18.5785,18.5628,18.5707,34000.0
2014-08-14 12:30:00,23.68,23.68,23.67,23.68,35800.0,18.5785,18.5785,18.5707,18.5785,35800.0
2014-08-14 13:00:00,23.68,23.69,23.67,23.67,48800.0,18.5785,18.5864,18.5707,18.5707,48800.0
2014-08-14 13:30:00,23.67,23.68,23.66,23.68,43400.0,18.5707,18.5785,18.5628,18.5785,43400.0
2014-08-14 14:00:00,23.68,23.7,23.65,23.68,171200.0,18.5785,18.5942,18.555,18.5785,171200.0
2014-08-14 14:30:00,23.68,23.69,23.68,23.68,48600.0,18.5785,18.5864,18.5785,18.5785,48600.0
2014-08-14 15:00:00,23.68,23.7,23.68,23.68,53000.0,18.5785,18.5942,18.5785,18.5785,53000.0
2014-08-14 15:30:00,23.68,23.68,23.65,23.68,120000.0,18.5785,18.5785,18.555,18.5785,120000.0
2014-08-15 09:30:00,23.77,23.86,23.71,23.75,135200.0,18.6491,18.7197,18.6021,18.6334,135200.0
2014-08-15 10:00:00,23.77,23.78,23.74,23.75,32000.0,18.6491,18.657,18.6256,18.6334,32000.0
2014-08-15 10:30:00,23.75,23.77,23.57,23.64,66600.0,18.6334,18.6491,18.4922,18.5471,66600.0
2014-08-15 11:00:00,23.65,23.66,23.59,23.59,60600.0,18.555,18.5628,18.5079,18.5079,60600.0
2014-08-15 11:30:00,23.59,23.61,23.52,23.54,44200.0,18.5079,18.5236,18.453,18.4687,44200.0
2014-08-15 12:00:00,23.53,23.57,23.51,23.57,45000.0,18.4608,18.4922,18.4451,18.4922,45000.0
2014-08-15 12:30:00,23.56,23.57,23.54,23.54,29200.0,18.4844,18.4922,18.4687,18.4687,29200.0
2014-08-15 13:00:00,23.54,23.56,23.52,23.54,33600.0,18.4687,18.4844,18.453,18.4687,33600.0
2014-08-15 13:30:00,23.54,23.55,23.5,23.52,37800.0,18.4687,18.4765,18.4373,18.453,37800.0
2014-08-15 14:00:00,23.52,23.57,23.5,23.57,33200.0,18.453,18.4922,18.4373,18.4922,33200.0
2014-08-15 14:30:00,23.56,23.6,23.56,23.57,33000.0,18.4844,18.5158,18.4844,18.4922,33000.0
2014-08-15 15:00:00,23.56,23.57,23.52,23.53,71600.0,18.4844,18.4922,18.453,18.4608,71600.0
2014-08-15 15:30:00,23.53,23.58,23.52,23.57,108600.0,18.4608,18.5001,18.453,18.4922,108600.0
2014-08-18 09:30:00,23.66,23.69,23.61,23.68,43200.0,18.5628,18.5864,18.5236,18.5785,43200.0
2014-08-18 10:00:00,23.68,23.71,23.65,23.66,91800.0,18.5785,18.6021,18.555,18.5628,91800.0
2014-08-18 10:30:00,23.66,23.67,23.64,23.64,32400.0,18.5628,18.5707,18.5471,18.5471,32400.0
2014-08-18 11:00:00,23.64,23.66,23.64,23.65,33800.0,18.5471,18.5628,18.5471,18.555,33800.0
2014-08-18 11:30:00,23.64,23.65,23.6,23.64,39600.0,18.5471,18.555,18.5158,18.5471,39600.0
2014-08-18 12:00:00,23.64,23.68,23.64,23.68,41200.0,18.5471,18.5785,18.5471,18.5785,41200.0
2014-08-18 12:30:00,23.68,23.68,23.67,23.68,31400.0,18.5785,18.5785,18.5707,18.5785,31400.0
2014-08-18 13:00:00,23.67,23.7,23.67,23.7,54000.0,18.5707,18.5942,18.5707,18.5942,54000.0
2014-08-18 13:30:00,23.7,23.71,23.67,23.68,54600.0,18.5942,18.6021,18.5707,18.5785,54600.0
2014-08-18 14:00:00,23.68,23.68,23.61,23.61,53200.0,18.5785,18.5785,18.5236,18.5236,53200.0
2014-08-18 14:30:00,23.61,23.67,23.61,23.67,47400.0,18.5236,18.5707,18.5236,18.5707,47400.0
2014-08-18 15:00:00,23.67,23.69,23.66,23.69,56000.0,18.5707,18.5864,18.5628,18.5864,56000.0
2014-08-18 15:30:00,23.68,23.72,23.67,23.72,150600.0,18.5785,18.6099,18.5707,18.6099,150600.0
2014-08-19 09:30:00,23.71,23.81,23.68,23.79,63400.0,18.6021,18.6805,18.5785,18.6648,63400.0
2014-08-19 10:00:00,23.78,23.84,23.77,23.81,71200.0,18.657,18.7041,18.6491,18.6805,71200.0
2014-08-19 10:30:00,23.81,23.83,23.77,23.77,191800.0,18.6805,18.6962,18.6491,18.6491,191800.0
2014-08-19 11:00:00,23.77,23.83,23.76,23.83,166800.0,18.6491,18.6962,18.6413,18.6962,166800.0
2014-08-19 11:30:00,23.83,23.9,23.83,23.9,70400.0,18.6962,18.7511,18.6962,18.7511,70400.0
2014-08-19 12:00:00,23.9,23.92,23.89,23.91,81400.0,18.7511,18.7668,18.7433,18.759,81400.0
2014-08-19 12:30:00,23.91,23.91,23.89,23.9,35200.0,18.759,18.759,18.7433,18.7511,35200.0
2014-08-19 13:00:00,23.9,23.92,23.86,23.86,53400.0,18.7511,18.7668,18.7197,18.7197,53400.0
2014-08-19 13:30:00,23.86,23.86,23.82,23.85,52600.0,18.7197,18.7197,18.6884,18.7119,52600.0
2014-08-19 14:00:00,23.85,23.88,23.84,23.86,36600.0,18.7119,18.7354,18.7041,18.7197,36600.0
2014-08-19 14:30:00,23.86,23.86,23.82,23.82,36800.0,18.7197,18.7197,18.6884,18.6884,36800.0
2014-08-19 15:00:00,23.82,23.84,23.81,23.82,89800.0,18.6884,18.7041,18.6805,18.6884,89800.0
2014-08-19 15:30:00,23.82,23.82,23.75,23.75,285400.0,18.6884,18.6884,18.6334,18.6334,285400.0
2014-08-20 09:30:00,23.72,23.84,23.7,23.72,52000.0,18.6099,18.7041,18.5942,18.6099,52000.0
2014-08-20 10:00:00,23.73,23.79,23.73,23.77,45400.0,18.6178,18.6648,18.6178,18.6491,45400.0
2014-08-20 10:30:00,23.77,23.77,23.73,23.76,59600.0,18.6491,18.6491,18.6178,18.6413,59600.0
2014-08-20 11:00:00,23.76,23.8,23.76,23.79,30600.0,18.6413,18.6727,18.6413,18.6648,30600.0
2014-08-20 11:30:00,23.8,23.81,23.75,23.75,70200.0,18.6727,18.6805,18.6334,18.6334,70200.0
2014-08-20 12:00:00,23.75,23.77,23.75,23.75,36800.0,18.6334,18.6491,18.6334,18.6334,36800.0
2014-08-20 12:30:00,23.75,23.76,23.73,23.75,72400.0,18.6334,18.6413,18.6178,18.6334,72400.0
2014-08-20 13:00:00,23.76,23.77,23.75,23.77,44400.0,18.6413,18.6491,18.6334,18.6491,44400.0
2014-08-20 13:30:00,23.77,23.78,23.75,23.78,109400.0,18.6491,18.657,18.6334,18.657,109400.0
2014-08-20 14:00:00,23.78,23.81,23.74,23.81,216200.0,18.657,18.6805,18.6256,18.6805,216200.0
2014-08-20 14:30:00,23.81,23.85,23.8,23.84,60600.0,18.6805,18.7119,18.6727,18.7041,60600.0
2014-08-20 15:00:00,23.84,23.89,23.84,23.88,123200.0,18.7041,18.7433,18.7041,18.7354,123200.0
2014-08-20 15:30:00,23.89,23.97,23.87,23.93,593400.0,18.7433,18.806,18.7276,18.7747,593400.0
2014-08-21 09:30:00,24.16,24.99,24.16,24.99,1026400.0,18.9551,19.6063,18.9551,19.6063,1026400.0
2014-08-21 10:00:00,24.99,25.32,24.91,25.09,636000.0,19.6063,19.8652,19.5435,19.6848,636000.0
2014-08-21 10:30:00,25.09,25.24,25.01,25.02,292400.0,19.6848,19.8024,19.622,19.6298,292400.0
2014-08-21 11:00:00,25.01,25.13,25.0,25.11,223400.0,19.622,19.7161,19.6142,19.7005,223400.0
2014-08-21 11:30:00,25.11,25.26,25.07,25.23,268400.0,19.7005,19.8181,19.6691,19.7946,268400.0
2014-08-21 12:00:00,25.23,25.36,25.11,25.11,255000.0,19.7946,19.8966,19.7005,19.7005,255000.0
2014-08-21 12:30:00,25.11,25.16,25.05,25.11,188000.0,19.7005,19.7397,19.6534,19.7005,188000.0
2014-08-21 13:00:00,25.11,25.17,25.06,25.09,125800.0,19.7005,19.7475,19.6612,19.6848,125800.0
2014-08-21 13:30:00,25.09,25.09,25.05,25.05,122000.0,19.6848,19.6848,19.6534,19.6534,122000.0
2014-08-21 14:00:00,25.05,25.11,25.03,25.06,147000.0,19.6534,19.7005,19.6377,19.6612,147000.0
2014-08-21 14:30:00,25.06,25.08,25.06,25.07,169800.0,19.6612,19.6769,19.6612,19.6691,169800.0
2014-08-21 15:00:00,25.08,25.08,25.03,25.08,335400.0,19.6769,19.6769,19.6377,19.6769,335400.0
2014-08-21 15:30:00,25.07,25.12,24.95,24.97,916800.0,19.6691,19.7083,19.5749,19.5906,916800.0
2014-08-22 09:30:00,25.2,25.25,24.98,25.0,202200.0,19.7711,19.8103,19.5985,19.6142,202200.0
2014-08-22 10:00:00,25.0,25.01,24.83,24.9,137000.0,19.6142,19.622,19.4808,19.5357,137000.0
2014-08-22 10:30:00,24.91,24.97,24.89,24.95,90000.0,19.5435,19.5906,19.5278,19.5749,90000.0
2014-08-22 11:00:00,24.94,24.97,24.91,24.92,82800.0,19.5671,19.5906,19.5435,19.5514,82800.0
2014-08-22 11:30:00,24.92,25.08,24.89,25.08,120800.0,19.5514,19.6769,19.5278,19.6769,120800.0
2014-08-22 12:00:00,25.09,25.24,25.09,25.09,165400.0,19.6848,19.8024,19.6848,19.6848,165400.0
2014-08-22 12:30:00,25.09,25.15,25.08,25.11,124800.0,19.6848,19.7318,19.6769,19.7005,124800.0
2014-08-22 13:00:00,25.11,25.18,25.1,25.16,94800.0,19.7005,19.7554,19.6926,19.7397,94800.0
2014-08-22 13:30:00,25.16,25.17,25.0,25.0,129200.0,19.7397,19.7475,19.6142,19.6142,129200.0
2014-08-22 14:00:00,25.0,25.02,24.93,24.94,122800.0,19.6142,19.6298,19.5592,19.5671,122800.0
2014-08-22 14:30:00,24.94,24.99,24.92,24.98,184000.0,19.5671,19.6063,19.5514,19.5985,184000.0
2014-08-22 15:00:00,24.98,25.03,24.95,25.02,212400.0,19.5985,19.6377,19.5749,19.6298,212400.0
2014-08-22 15:30:00,25.02,25.03,24.98,24.98,383000.0,19.6298,19.6377,19.5985,19.5985,383000.0
2014-08-25 09:30:00,25.16,25.17,25.0,25.03,125600.0,19.7397,19.7475,19.6142,19.6377,125600.0
2014-08-25 10:00:00,25.03,25.15,25.02,25.1,77000.0,19.6377,19.7318,19.6298,19.6926,77000.0
2014-08-25 10:30:00,25.1,25.1,25.05,25.07,75400.0,19.6926,19.6926,19.6534,19.6691,75400.0
2014-08-25 11:00:00,25.07,25.12,25.06,25.11,65200.0,19.6691,19.7083,19.6612,19.7005,65200.0
2014-08-25 11:30:00,25.12,25.15,25.1,25.12,67200.0,19.7083,19.7318,19.6926,19.7083,67200.0
2014-08-25 12:00:00,25.12,25.13,25.07,25.07,54200.0,19.7083,19.7161,19.6691,19.6691,54200.0
2014-08-25 12:30:00,25.07,25.08,25.02,25.03,64600.0,19.6691,19.6769,19.6298,19.6377,64600.0
2014-08-25 13:00:00,25.04,25.06,25.0,25.04,60400.0,19.6455,19.6612,19.6142,19.6455,60400.0
2014-08-25 13:30:00,25.05,25.08,25.04,25.08,48400.0,19.6534,19.6769,19.6455,19.6769,48400.0
2014-08-25 14:00:00,25.07,25.1,25.05,25.06,61200.0,19.6691,19.6926,19.6534,19.6612,61200.0
2014-08-25 14:30:00,25.05,25.07,25.03,25.05,61000.0,19.6534,19.6691,19.6377,19.6534,61000.0
2014-08-25 15:00:00,25.05,25.05,25.04,25.05,111000.0,19.6534,19.6534,19.6455,19.6534,111000.0
2014-08-25 15:30:00,25.05,25.1,25.04,25.08,338400.0,19.6534,19.6926,19.6455,19.6769,338400.0
2014-08-26 09:30:00,25.11,25.23,25.08,25.17,83000.0,19.7005,19.7946,19.6769,19.7475,83000.0
2014-08-26 10:00:00,25.16,25.17,25.11,25.14,39800.0,19.7397,19.7475,19.7005,19.724,39800.0
2014-08-26 10:30:00,25.14,25.17,25.08,25.17,83800.0,19.724,19.7475,19.6769,19.7475,83800.0
2014-08-26 11:00:00,25.17,25.23,25.16,25.22,145600.0,19.7475,19.7946,19.7397,19.7868,145600.0
2014-08-26 11:30:00,25.22,25.24,25.18,25.19,49200.0,19.7868,19.8024,19.7554,19.7632,49200.0
2014-08-26 12:00:00,25.18,25.19,25.15,25.16,56800.0,19.7554,19.7632,19.7318,19.7397,56800.0
2014-08-26 12:30:00,25.15,25.16,25.13,25.13,56000.0,19.7318,19.7397,19.7161,19.7161,56000.0
2014-08-26 13:00:00,25.13,25.13,25.1,25.11,48800.0,19.7161,19.7161,19.6926,19.7005,48800.0
2014-08-26 13:30:00,25.11,25.14,25.11,25.14,46800.0,19.7005,19.724,19.7005,19.724,46800.0
2014-08-26 14:00:00,25.14,25.16,25.13,25.14,33200.0,19.724,19.7397,19.7161,19.724,33200.0
2014-08-26 14:30:00,25.14,25.15,25.12,25.14,44800.0,19.724,19.7318,19.7083,19.724,44800.0
2014-08-26 15:00:00,25.14,25.14,25.1,25.1,59600.0,19.724,19.724,19.6926,19.6926,59600.0
2014-08-26 15:30:00,25.1,25.11,25.07,25.07,271600.0,19.6926,19.7005,19.6691,19.6691,271600.0
2014-08-27 09:30:00,25.05,25.21,25.05,25.17,159600.0,19.6534,19.7789,19.6534,19.7475,159600.0
2014-08-27 10:00:00,25.17,25.18,25.07,25.07,87200.0,19.7475,19.7554,19.6691,19.6691,87200.0
2014-08-27 10:30:00,25.07,25.09,25.04,25.08,75600.0,19.6691,19.6848,19.6455,19.6769,75600.0
2014-08-27 11:00:00,25.08,25.14,25.07,25.1,44000.0,19.6769,19.724,19.6691,19.6926,44000.0
2014-08-27 11:30:00,25.1,25.13,25.08,25.12,37000.0,19.6926,19.7161,19.6769,19.7083,37000.0
2014-08-27 12:00:00,25.11,25.13,25.09,25.13,29800.0,19.7005,19.7161,19.6848,19.7161,29800.0
2014-08-27 12:30:00,25.13,25.15,25.11,25.11,31600.0,19.7161,19.7318,19.7005,19.7005,31600.0
2014-08-27 13:00:00,25.11,25.11,25.1,25.1,29400.0,19.7005,19.7005,19.6926,19.6926,29400.0
2014-08-27 13:30:00,25.1,25.13,25.09,25.13,40400.0,19.6926,19.7161,19.6848,19.7161,40400.0
2014-08-27 14:00:00,25.13,25.18,25.11,25.18,74000.0,19.7161,19.7554,19.7005,19.7554,74000.0
2014-08-27 14:30:00,25.18,25.21,25.17,25.17,45200.0,19.7554,19.7789,19.7475,19.7475,45200.0
2014-08-27 15:00:00,25.17,25.2,25.17,25.19,43000.0,19.7475,19.7711,19.7475,19.7632,43000.0
2014-08-27 15:30:00,25.2,25.2,25.18,25.18,159600.0,19.7711,19.7711,19.7554,19.7554,159600.0
2014-08-28 09:30:00,25.14,25.24,25.02,25.23,51000.0,19.724,19.8024,19.6298,19.7946,51000.0
2014-08-28 10:00:00,25.22,25.25,25.16,25.17,28600.0,19.7868,19.8103,19.7397,19.7475,28600.0
2014-08-28 10:30:00,25.16,25.18,25.13,25.17,37000.0,19.7397,19.7554,19.7161,19.7475,37000.0
2014-08-28 11:00:00,25.18,25.2,25.16,25.17,20200.0,19.7554,19.7711,19.7397,19.7475,20200.0
2014-08-28 11:30:00,25.18,25.21,25.17,25.2,28400.0,19.7554,19.7789,19.7475,19.7711,28400.0
2014-08-28 12:00:00,25.21,25.25,25.21,25.25,46400.0,19.7789,19.8103,19.7789,19.8103,46400.0
2014-08-28 12:30:00,25.25,25.26,25.24,25.25,33200.0,19.8103,19.8181,19.8024,19.8103,33200.0
2014-08-28 13:00:00,25.25,25.25,25.24,25.25,19600.0,19.8103,19.8103,19.8024,19.8103,19600.0
2014-08-28 13:30:00,25.25,25.3,25.23,25.29,22400.0,19.8103,19.8495,19.7946,19.8417,22400.0
2014-08-28 14:00:00,25.29,25.31,25.28,25.3,31200.0,19.8417,19.8574,19.8338,19.8495,31200.0
2014-08-28 14:30:00,25.3,25.34,25.3,25.32,157600.0,19.8495,19.8809,19.8495,19.8652,157600.0
2014-08-28 15:00:00,25.32,25.33,25.31,25.32,77200.0,19.8652,19.8731,19.8574,19.8652,77200.0
2014-08-28 15:30:00,25.32,25.38,25.31,25.33,370800.0,19.8652,19.9123,19.8574,19.8731,370800.0
2014-08-29 09:30:00,25.38,25.4,25.33,25.38,51800.0,19.9123,19.928,19.8731,19.9123,51800.0
2014-08-29 10:00:00,25.37,25.38,25.29,25.29,34600.0,19.9044,19.9123,19.8417,19.8417,34600.0
2014-08-29 10:30:00,25.29,25.31,25.25,25.3,47400.0,19.8417,19.8574,19.8103,19.8495,47400.0
2014-08-29 11:00:00,25.3,25.36,25.3,25.35,34000.0,19.8495,19.8966,19.8495,19.8887,34000.0
2014-08-29 11:30:00,25.35,25.38,25.33,25.38,26600.0,19.8887,19.9123,19.8731,19.9123,26600.0
2014-08-29 12:00:00,25.38,25.38,25.35,25.36,29400.0,19.9123,19.9123,19.8887,19.8966,29400.0
2014-08-29 12:30:00,25.36,25.37,25.35,25.35,17800.0,19.8966,19.9044,19.8887,19.8887,17800.0
2014-08-29 13:00:00,25.35,25.36,25.32,25.34,32000.0,19.8887,19.8966,19.8652,19.8809,32000.0
2014-08-29 13:30:00,25.34,25.36,25.32,25.35,15400.0,19.8809,19.8966,19.8652,19.8887,15400.0
2014-08-29 14:00:00,25.36,25.38,25.35,25.38,36600.0,19.8966,19.9123,19.8887,19.9123,36600.0
2014-08-29 14:30:00,25.36,25.36,25.32,25.34,32200.0,19.8966,19.8966,19.8652,19.8809,32200.0
2014-08-29 15:00:00,25.33,25.35,25.32,25.35,33200.0,19.8731,19.8887,19.8652,19.8887,33200.0
2014-08-29 15:30:00,25.34,25.36,25.33,25.35,163400.0,19.8809,19.8966,19.8731,19.8887,163400.0
2014-09-02 09:30:00,25.38,25.61,25.36,25.61,121000.0,19.9123,20.0927,19.8966,20.0927,121000.0
2014-09-02 10:00:00,25.61,25.63,25.5,25.58,87600.0,20.0927,20.1084,20.0064,20.0692,87600.0
2014-09-02 10:30:00,25.57,25.58,25.48,25.49,51400.0,20.0614,20.0692,19.9907,19.9986,51400.0
2014-09-02 11:00:00,25.49,25.49,25.37,25.38,58600.0,19.9986,19.9986,19.9044,19.9123,58600.0
2014-09-02 11:30:00,25.38,25.43,25.36,25.41,110800.0,19.9123,19.9515,19.8966,19.9358,110800.0
2014-09-02 12:00:00,25.42,25.47,25.41,25.45,26600.0,19.9437,19.9829,19.9358,19.9672,26600.0
2014-09-02 12:30:00,25.45,25.45,25.38,25.38,49200.0,19.9672,19.9672,19.9123,19.9123,49200.0
2014-09-02 13:00:00,25.38,25.39,25.36,25.38,35600.0,19.9123,19.9201,19.8966,19.9123,35600.0
2014-09-02 13:30:00,25.39,25.42,25.38,25.42,43800.0,19.9201,19.9437,19.9123,19.9437,43800.0
2014-09-02 14:00:00,25.41,25.45,25.41,25.45,33600.0,19.9358,19.9672,19.9358,19.9672,33600.0
2014-09-02 14:30:00,25.45,25.48,25.45,25.47,31000.0,19.9672,19.9907,19.9672,19.9829,31000.0
2014-09-02 15:00:00,25.47,25.47,25.43,25.44,70600.0,19.9829,19.9829,19.9515,19.9594,70600.0
2014-09-02 15:30:00,25.44,25.53,25.43,25.46,365200.0,19.9594,20.03,19.9515,19.9751,365200.0
2014-09-03 09:30:00,25.58,25.67,25.54,25.6,87400.0,20.0692,20.1398,20.0378,20.0849,87400.0
2014-09-03 10:00:00,25.59,25.6,25.55,25.56,148600.0,20.077,20.0849,20.0457,20.0535,148600.0
2014-09-03 10:30:00,25.55,25.61,25.54,25.55,106000.0,20.0457,20.0927,20.0378,20.0457,106000.0
2014-09-03 11:00:00,25.54,25.56,25.53,25.54,83600.0,20.0378,20.0535,20.03,20.0378,83600.0
2014-09-03 11:30:00,25.55,25.55,25.46,25.48,123200.0,20.0457,20.0457,19.9751,19.9907,123200.0
2014-09-03 12:00:00,25.48,25.56,25.47,25.56,57600.0,19.9907,20.0535,19.9829,20.0535,57600.0
2014-09-03 12:30:00,25.56,25.56,25.5,25.54,101200.0,20.0535,20.0535,20.0064,20.0378,101200.0
2014-09-03 13:00:00,25.54,25.56,25.53,25.55,82800.0,20.0378,20.0535,20.03,20.0457,82800.0
2014-09-03 13:30:00,25.55,25.58,25.53,25.56,75600.0,20.0457,20.0692,20.03,20.0535,75600.0
2014-09-03 14:00:00,25.56,25.57,25.55,25.56,111800.0,20.0535,20.0614,20.0457,20.0535,111800.0
2014-09-03 14:30:00,25.56,25.57,25.54,25.54,97200.0,20.0535,20.0614,20.0378,20.0378,97200.0
2014-09-03 15:00:00,25.54,25.59,25.52,25.55,122200.0,20.0378,20.077,20.0221,20.0457,122200.0
2014-09-03 15:30:00,25.55,25.58,25.54,25.57,288200.0,20.0457,20.0692,20.0378,20.0614,288200.0
2014-09-04 09:30:00,25.55,25.66,25.51,25.62,66000.0,20.0457,20.132,20.0143,20.1006,66000.0
2014-09-04 10:00:00,25.62,25.63,25.52,25.53,46800.0,20.1006,20.1084,20.0221,20.03,46800.0
2014-09-04 10:30:00,25.53,25.55,25.51,25.54,56600.0,20.03,20.0457,20.0143,20.0378,56600.0
2014-09-04 11:00:00,25.54,25.57,25.53,25.53,27600.0,20.0378,20.0614,20.03,20.03,27600.0
2014-09-04 11:30:00,25.53,25.55,25.52,25.52,33000.0,20.03,20.0457,20.0221,20.0221,33000.0
2014-09-04 12:00:00,25.52,25.55,25.51,25.52,35600.0,20.0221,20.0457,20.0143,20.0221,35600.0
2014-09-04 12:30:00,25.52,25.54,25.5,25.51,47400.0,20.0221,20.0378,20.0064,20.0143,47400.0
2014-09-04 13:00:00,25.51,25.52,25.45,25.47,61000.0,20.0143,20.0221,19.9672,19.9829,61000.0
2014-09-04 13:30:00,25.47,25.48,25.46,25.48,37800.0,19.9829,19.9907,19.9751,19.9907,37800.0
2014-09-04 14:00:00,25.48,25.49,25.41,25.42,60400.0,19.9907,19.9986,19.9358,19.9437,60400.0
2014-09-04 14:30:00,25.42,25.45,25.36,25.4,209400.0,19.9437,19.9672,19.8966,19.928,209400.0
2014-09-04 15:00:00,25.41,25.41,25.31,25.34,97200.0,19.9358,19.9358,19.8574,19.8809,97200.0
2014-09-04 15:30:00,25.34,25.42,25.33,25.41,398200.0,19.8809,19.9437,19.8731,19.9358,398200.0
2014-09-05 09:30:00,25.41,25.41,25.33,25.39,70800.0,19.9358,19.9358,19.8731,19.9201,70800.0
2014-09-05 10:00:00,25.39,25.4,25.31,25.35,120400.0,19.9201,19.928,19.8574,19.8887,120400.0
2014-09-05 10:30:00,25.35,25.4,25.32,25.4,97400.0,19.8887,19.928,19.8652,19.928,97400.0
2014-09-05 11:00:00,25.4,25.44,25.4,25.42,39800.0,19.928,19.9594,19.928,19.9437,39800.0
2014-09-05 11:30:00,25.43,25.45,25.42,25.43,55200.0,19.9515,19.9672,19.9437,19.9515,55200.0
2014-09-05 12:00:00,25.43,25.44,25.4,25.43,45200.0,19.9515,19.9594,19.928,19.9515,45200.0
2014-09-05 12:30:00,25.44,25.46,25.42,25.43,36800.0,19.9594,19.9751,19.9437,19.9515,36800.0
2014-09-05 13:00:00,25.43,25.47,25.43,25.47,38000.0,19.9515,19.9829,19.9515,19.9829,38000.0
2014-09-05 13:30:00,25.47,25.48,25.45,25.46,27600.0,19.9829,19.9907,19.9672,19.9751,27600.0
2014-09-05 14:00:00,25.46,25.5,25.46,25.49,63000.0,19.9751,20.0064,19.9751,19.9986,63000.0
2014-09-05 14:30:00,25.49,25.49,25.43,25.46,48800.0,19.9986,19.9986,19.9515,19.9751,48800.0
2014-09-05 15:00:00,25.46,25.49,25.45,25.46,71600.0,19.9751,19.9986,19.9672,19.9751,71600.0
2014-09-05 15:30:00,25.46,25.53,25.46,25.53,229800.0,19.9751,20.03,19.9751,20.03,229800.0
2014-09-08 09:30:00,25.43,25.51,25.41,25.45,45800.0,19.9515,20.0143,19.9358,19.9672,45800.0
2014-09-08 10:00:00,25.45,25.5,25.43,25.43,45400.0,19.9672,20.0064,19.9515,19.9515,45400.0
2014-09-08 10:30:00,25.43,25.44,25.39,25.43,45800.0,19.9515,19.9594,19.9201,19.9515,45800.0
2014-09-08 11:00:00,25.43,25.47,25.43,25.46,42000.0,19.9515,19.9829,19.9515,19.9751,42000.0
2014-09-08 11:30:00,25.46,25.47,25.41,25.41,48000.0,19.9751,19.9829,19.9358,19.9358,48000.0
2014-09-08 12:00:00,25.41,25.44,25.41,25.43,29400.0,19.9358,19.9594,19.9358,19.9515,29400.0
2014-09-08 12:30:00,25.43,25.45,25.43,25.43,30800.0,19.9515,19.9672,19.9515,19.9515,30800.0
2014-09-08 13:00:00,25.43,25.45,25.37,25.38,52800.0,19.9515,19.9672,19.9044,19.9123,52800.0
2014-09-08 13:30:00,25.38,25.39,25.32,25.34,96600.0,19.9123,19.9201,19.8652,19.8809,96600.0
2014-09-08 14:00:00,25.34,25.4,25.34,25.4,56600.0,19.8809,19.928,19.8809,19.928,56600.0
2014-09-08 14:30:00,25.4,25.42,25.38,25.38,80000.0,19.928,19.9437,19.9123,19.9123,80000.0
2014-09-08 15:00:00,25.39,25.42,25.37,25.41,67000.0,19.9201,19.9437,19.9044,19.9358,67000.0
2014-09-08 15:30:00,25.42,25.45,25.42,25.42,149400.0,19.9437,19.9672,19.9437,19.9437,149400.0
2014-09-09 09:30:00,25.43,25.47,25.23,25.24,50400.0,19.9515,19.9829,19.7946,19.8024,50400.0
2014-09-09 10:00:00,25.24,25.29,25.21,25.29,43600.0,19.8024,19.8417,19.7789,19.8417,43600.0
2014-09-09 10:30:00,25.3,25.31,25.25,25.25,49000.0,19.8495,19.8574,19.8103,19.8103,49000.0
2014-09-09 11:00:00,25.26,25.27,25.22,25.22,52000.0,19.8181,19.826,19.7868,19.7868,52000.0
2014-09-09 11:30:00,25.22,25.23,25.11,25.15,105800.0,19.7868,19.7946,19.7005,19.7318,105800.0
2014-09-09 12:00:00,25.15,25.16,25.11,25.15,72000.0,19.7318,19.7397,19.7005,19.7318,72000.0
2014-09-09 12:30:00,25.16,25.17,25.11,25.11,61000.0,19.7397,19.7475,19.7005,19.7005,61000.0
2014-09-09 13:00:00,25.11,25.13,25.09,25.11,68000.0,19.7005,19.7161,19.6848,19.7005,68000.0
2014-09-09 13:30:00,25.12,25.18,25.12,25.15,63600.0,19.7083,19.7554,19.7083,19.7318,63600.0
2014-09-09 14:00:00,25.16,25.16,25.13,25.14,91000.0,19.7397,19.7397,19.7161,19.724,91000.0
2014-09-09 14:30:00,25.14,25.2,25.14,25.18,59000.0,19.724,19.7711,19.724,19.7554,59000.0
2014-09-09 15:00:00,25.18,25.19,25.11,25.14,112200.0,19.7554,19.7632,19.7005,19.724,112200.0
2014-09-09 15:30:00,25.13,25.18,25.12,25.18,236800.0,19.7161,19.7554,19.7083,19.7554,236800.0
2014-09-10 09:30:00,25.18,25.24,25.13,25.18,46200.0,19.7554,19.8024,19.7161,19.7554,46200.0
2014-09-10 10:00:00,25.2,25.24,25.2,25.23,28000.0,19.7711,19.8024,19.7711,19.7946,28000.0
2014-09-10 10:30:00,25.23,25.23,25.13,25.15,41400.0,19.7946,19.7946,19.7161,19.7318,41400.0
2014-09-10 11:00:00,25.16,25.22,25.15,25.2,36800.0,19.7397,19.7868,19.7318,19.7711,36800.0
2014-09-10 11:30:00,25.21,25.24,25.18,25.23,30400.0,19.7789,19.8024,19.7554,19.7946,30400.0
2014-09-10 12:00:00,25.22,25.23,25.18,25.2,30000.0,19.7868,19.7946,19.7554,19.7711,30000.0
2014-09-10 12:30:00,25.2,25.2,25.15,25.15,25000.0,19.7711,19.7711,19.7318,19.7318,25000.0
2014-09-10 13:00:00,25.15,25.22,25.15,25.21,28400.0,19.7318,19.7868,19.7318,19.7789,28400.0
2014-09-10 13:30:00,25.21,25.21,25.18,25.19,24200.0,19.7789,19.7789,19.7554,19.7632,24200.0
2014-09-10 14:00:00,25.19,25.21,25.18,25.19,21800.0,19.7632,19.7789,19.7554,19.7632,21800.0
2014-09-10 14:30:00,25.19,25.2,25.18,25.18,20800.0,19.7632,19.7711,19.7554,19.7554,20800.0
2014-09-10 15:00:00,25.18,25.24,25.18,25.22,26600.0,19.7554,19.8024,19.7554,19.7868,26600.0
2014-09-10 15:30:00,25.22,25.26,25.22,25.24,98600.0,19.7868,19.8181,19.7868,19.8024,98600.0
2014-09-11 09:30:00,25.17,25.18,25.11,25.17,39400.0,19.7475,19.7554,19.7005,19.7475,39400.0
2014-09-11 10:00:00,25.17,25.3,25.14,25.28,102600.0,19.7475,19.8495,19.724,19.8338,102600.0
2014-09-11 10:30:00,25.28,25.29,25.23,25.25,59000.0,19.8338,19.8417,19.7946,19.8103,59000.0
2014-09-11 11:00:00,25.25,25.26,25.24,25.25,28400.0,19.8103,19.8181,19.8024,19.8103,28400.0
2014-09-11 11:30:00,25.24,25.26,25.24,25.24,25000.0,19.8024,19.8181,19.8024,19.8024,25000.0
2014-09-11 12:00:00,25.24,25.29,25.22,25.29,33200.0,19.8024,19.8417,19.7868,19.8417,33200.0
2014-09-11 12:30:00,25.29,25.31,25.27,25.28,20200.0,19.8417,19.8574,19.826,19.8338,20200.0
2014-09-11 13:00:00,25.28,25.3,25.26,25.27,25400.0,19.8338,19.8495,19.8181,19.826,25400.0
2014-09-11 13:30:00,25.27,25.28,25.26,25.28,20400.0,19.826,19.8338,19.8181,19.8338,20400.0
2014-09-11 14:00:00,25.28,25.32,25.28,25.3,34200.0,19.8338,19.8652,19.8338,19.8495,34200.0
2014-09-11 14:30:00,25.31,25.33,25.28,25.28,29000.0,19.8574,19.8731,19.8338,19.8338,29000.0
2014-09-11 15:00:00,25.27,25.29,25.25,25.25,44000.0,19.826,19.8417,19.8103,19.8103,44000.0
2014-09-11 15:30:00,25.25,25.29,25.24,25.28,188000.0,19.8103,19.8417,19.8024,19.8338,188000.0
2014-09-12 09:30:00,25.2,25.28,25.1,25.17,43400.0,19.7711,19.8338,19.6926,19.7475,43400.0
2014-09-12 10:00:00,25.18,25.19,25.12,25.18,29800.0,19.7554,19.7632,19.7083,19.7554,29800.0
2014-09-12 10:30:00,25.17,25.18,25.13,25.15,24400.0,19.7475,19.7554,19.7161,19.7318,24400.0
2014-09-12 11:00:00,25.14,25.15,25.09,25.09,24800.0,19.724,19.7318,19.6848,19.6848,24800.0
2014-09-12 11:30:00,25.09,25.11,25.06,25.08,28000.0,19.6848,19.7005,19.6612,19.6769,28000.0
2014-09-12 12:00:00,25.08,25.1,25.05,25.06,20400.0,19.6769,19.6926,19.6534,19.6612,20400.0
2014-09-12 12:30:00,25.05,25.05,25.0,25.04,25800.0,19.6534,19.6534,19.6142,19.6455,25800.0
2014-09-12 13:00:00,25.03,25.04,24.97,24.97,25400.0,19.6377,19.6455,19.5906,19.5906,25400.0
2014-09-12 13:30:00,24.98,25.0,24.95,24.98,26000.0,19.5985,19.6142,19.5749,19.5985,26000.0
2014-09-12 14:00:00,24.99,25.04,24.98,24.99,29200.0,19.6063,19.6455,19.5985,19.6063,29200.0
2014-09-12 14:30:00,24.99,25.0,24.95,24.95,30600.0,19.6063,19.6142,19.5749,19.5749,30600.0
2014-09-12 15:00:00,24.95,25.0,24.94,25.0,40800.0,19.5749,19.6142,19.5671,19.6142,40800.0
2014-09-12 15:30:00,25.0,25.03,24.97,24.99,239800.0,19.6142,19.6377,19.5906,19.6063,239800.0
2014-09-15 09:30:00,25.07,25.07,24.95,25.0,44800.0,19.6691,19.6691,19.5749,19.6142,44800.0
2014-09-15 10:00:00,24.99,25.02,24.96,24.97,39400.0,19.6063,19.6298,19.5828,19.5906,39400.0
2014-09-15 10:30:00,24.97,24.98,24.89,24.91,55000.0,19.5906,19.5985,19.5278,19.5435,55000.0
2014-09-15 11:00:00,24.91,24.91,24.89,24.89,68200.0,19.5435,19.5435,19.5278,19.5278,68200.0
2014-09-15 11:30:00,24.89,24.97,24.89,24.93,55600.0,19.5278,19.5906,19.5278,19.5592,55600.0
2014-09-15 12:00:00,24.93,24.94,24.89,24.91,37400.0,19.5592,19.5671,19.5278,19.5435,37400.0
2014-09-15 12:30:00,24.9,24.97,24.9,24.96,33600.0,19.5357,19.5906,19.5357,19.5828,33600.0
2014-09-15 13:00:00,24.96,25.0,24.96,24.97,36200.0,19.5828,19.6142,19.5828,19.5906,36200.0
2014-09-15 13:30:00,24.97,24.97,24.95,24.96,28600.0,19.5906,19.5906,19.5749,19.5828,28600.0
2014-09-15 14:00:00,24.96,24.96,24.9,24.93,56000.0,19.5828,19.5828,19.5357,19.5592,56000.0
2014-09-15 14:30:00,24.93,25.0,24.93,24.99,41000.0,19.5592,19.6142,19.5592,19.6063,41000.0
2014-09-15 15:00:00,24.99,25.01,24.98,25.01,65200.0,19.6063,19.622,19.5985,19.622,65200.0
2014-09-15 15:30:00,25.01,25.05,25.01,25.03,119400.0,19.622,19.6534,19.622,19.6377,119400.0
2014-09-16 09:30:00,25.05,25.16,25.0,25.16,79800.0,19.6534,19.7397,19.6142,19.7397,79800.0
2014-09-16 10:00:00,25.16,25.26,25.16,25.25,95000.0,19.7397,19.8181,19.7397,19.8103,95000.0
2014-09-16 10:30:00,25.25,25.27,25.23,25.23,41200.0,19.8103,19.826,19.7946,19.7946,41200.0
2014-09-16 11:00:00,25.24,25.26,25.22,25.26,47600.0,19.8024,19.8181,19.7868,19.8181,47600.0
2014-09-16 11:30:00,25.27,25.3,25.25,25.28,39800.0,19.826,19.8495,19.8103,19.8338,39800.0
2014-09-16 12:00:00,25.28,25.33,25.26,25.31,27800.0,19.8338,19.8731,19.8181,19.8574,27800.0
2014-09-16 12:30:00,25.31,25.35,25.3,25.35,36800.0,19.8574,19.8887,19.8495,19.8887,36800.0
2014-09-16 13:00:00,25.34,25.38,25.33,25.37,67000.0,19.8809,19.9123,19.8731,19.9044,67000.0
2014-09-16 13:30:00,25.36,25.41,25.36,25.4,47000.0,19.8966,19.9358,19.8966,19.928,47000.0
2014-09-16 14:00:00,25.4,25.42,25.39,25.4,94000.0,19.928,19.9437,19.9201,19.928,94000.0
2014-09-16 14:30:00,25.4,25.42,25.39,25.4,64200.0,19.928,19.9437,19.9201,19.928,64200.0
2014-09-16 15:00:00,25.4,25.41,25.39,25.41,90800.0,19.928,19.9358,19.9201,19.9358,90800.0
2014-09-16 15:30:00,25.4,25.42,25.39,25.4,255200.0,19.928,19.9437,19.9201,19.928,255200.0
2014-09-17 09:30:00,25.36,25.53,25.25,25.28,91600.0,19.8966,20.03,19.8103,19.8338,91600.0
2014-09-17 10:00:00,25.28,25.29,25.24,25.26,25200.0,19.8338,19.8417,19.8024,19.8181,25200.0
2014-09-17 10:30:00,25.26,25.27,25.21,25.22,70200.0,19.8181,19.826,19.7789,19.7868,70200.0
2014-09-17 11:00:00,25.21,25.22,25.17,25.18,45400.0,19.7789,19.7868,19.7475,19.7554,45400.0
2014-09-17 11:30:00,25.18,25.19,25.15,25.19,43200.0,19.7554,19.7632,19.7318,19.7632,43200.0
2014-09-17 12:00:00,25.19,25.21,25.16,25.2,73600.0,19.7632,19.7789,19.7397,19.7711,73600.0
2014-09-17 12:30:00,25.2,25.25,25.19,25.23,51200.0,19.7711,19.8103,19.7632,19.7946,51200.0
2014-09-17 13:00:00,25.23,25.29,25.23,25.28,51600.0,19.7946,19.8417,19.7946,19.8338,51600.0
2014-09-17 13:30:00,25.29,25.38,25.29,25.37,78200.0,19.8417,19.9123,19.8417,19.9044,78200.0
2014-09-17 14:00:00,25.38,25.43,25.33,25.41,167800.0,19.9123,19.9515,19.8731,19.9358,167800.0
2014-09-17 14:30:00,25.4,25.42,25.36,25.38,85400.0,19.928,19.9437,19.8966,19.9123,85400.0
2014-09-17 15:00:00,25.38,25.41,25.36,25.38,98800.0,19.9123,19.9358,19.8966,19.9123,98800.0
2014-09-17 15:30:00,25.38,25.39,25.26,25.29,204200.0,19.9123,19.9201,19.8181,19.8417,204200.0
2014-09-18 09:30:00,25.43,25.52,25.25,25.37,86200.0,19.9515,20.0221,19.8103,19.9044,86200.0
2014-09-18 10:00:00,25.39,25.43,25.37,25.38,58400.0,19.9201,19.9515,19.9044,19.9123,58400.0
2014-09-18 10:30:00,25.38,25.41,25.36,25.36,54800.0,19.9123,19.9358,19.8966,19.8966,54800.0
2014-09-18 11:00:00,25.35,25.35,25.29,25.3,58600.0,19.8887,19.8887,19.8417,19.8495,58600.0
2014-09-18 11:30:00,25.3,25.34,25.3,25.33,45000.0,19.8495,19.8809,19.8495,19.8731,45000.0
2014-09-18 12:00:00,25.33,25.34,25.27,25.28,47600.0,19.8731,19.8809,19.826,19.8338,47600.0
2014-09-18 12:30:00,25.28,25.34,25.27,25.34,30400.0,19.8338,19.8809,19.826,19.8809,30400.0
2014-09-18 13:00:00,25.34,25.34,25.29,25.32,26800.0,19.8809,19.8809,19.8417,19.8652,26800.0
2014-09-18 13:30:00,25.31,25.36,25.3,25.36,36800.0,19.8574,19.8966,19.8495,19.8966,36800.0
2014-09-18 14:00:00,25.36,25.43,25.36,25.41,30600.0,19.8966,19.9515,19.8966,19.9358,30600.0
2014-09-18 14:30:00,25.41,25.43,25.4,25.42,38200.0,19.9358,19.9515,19.928,19.9437,38200.0
2014-09-18 15:00:00,25.42,25.46,25.42,25.46,46800.0,19.9437,19.9751,19.9437,19.9751,46800.0
2014-09-18 15:30:00,25.45,25.53,25.45,25.5,215200.0,19.9672,20.03,19.9672,20.0064,215200.0
2014-09-19 09:30:00,25.6,25.62,25.45,25.46,319600.0,20.0849,20.1006,19.9672,19.9751,319600.0
2014-09-19 10:00:00,25.46,25.48,25.43,25.43,130200.0,19.9751,19.9907,19.9515,19.9515,130200.0
2014-09-19 10:30:00,25.43,25.43,25.39,25.42,41000.0,19.9515,19.9515,19.9201,19.9437,41000.0
2014-09-19 11:00:00,25.42,25.44,25.4,25.4,33800.0,19.9437,19.9594,19.928,19.928,33800.0
2014-09-19 11:30:00,25.4,25.41,25.36,25.38,33600.0,19.928,19.9358,19.8966,19.9123,33600.0
2014-09-19 12:00:00,25.38,25.38,25.34,25.35,29200.0,19.9123,19.9123,19.8809,19.8887,29200.0
2014-09-19 12:30:00,25.35,25.39,25.34,25.39,34000.0,19.8887,19.9201,19.8809,19.9201,34000.0
2014-09-19 13:00:00,25.39,25.4,25.36,25.36,32000.0,19.9201,19.928,19.8966,19.8966,32000.0
2014-09-19 13:30:00,25.35,25.35,25.31,25.33,31400.0,19.8887,19.8887,19.8574,19.8731,31400.0
2014-09-19 14:00:00,25.33,25.34,25.3,25.32,31400.0,19.8731,19.8809,19.8495,19.8652,31400.0
2014-09-19 14:30:00,25.31,25.33,25.28,25.31,31600.0,19.8574,19.8731,19.8338,19.8574,31600.0
2014-09-19 15:00:00,25.31,25.35,25.31,25.34,46400.0,19.8574,19.8887,19.8574,19.8809,46400.0
2014-09-19 15:30:00,25.34,25.36,25.26,25.27,261200.0,19.8809,19.8966,19.8181,19.826,261200.0
2014-09-22 09:30:00,25.24,25.24,25.11,25.13,76800.0,19.8024,19.8024,19.7005,19.7161,76800.0
2014-09-22 10:00:00,25.13,25.24,25.11,25.16,103800.0,19.7161,19.8024,19.7005,19.7397,103800.0
2014-09-22 10:30:00,25.16,25.16,25.1,25.11,61600.0,19.7397,19.7397,19.6926,19.7005,61600.0
2014-09-22 11:00:00,25.11,25.11,25.07,25.09,39400.0,19.7005,19.7005,19.6691,19.6848,39400.0
2014-09-22 11:30:00,25.09,25.09,25.06,25.08,55800.0,19.6848,19.6848,19.6612,19.6769,55800.0
2014-09-22 12:00:00,25.07,25.08,25.06,25.07,49800.0,19.6691,19.6769,19.6612,19.6691,49800.0
2014-09-22 12:30:00,25.06,25.11,25.06,25.09,39200.0,19.6612,19.7005,19.6612,19.6848,39200.0
2014-09-22 13:00:00,25.09,25.11,25.06,25.1,40600.0,19.6848,19.7005,19.6612,19.6926,40600.0
2014-09-22 13:30:00,25.11,25.12,25.08,25.09,33800.0,19.7005,19.7083,19.6769,19.6848,33800.0
2014-09-22 14:00:00,25.09,25.1,25.05,25.06,52600.0,19.6848,19.6926,19.6534,19.6612,52600.0
2014-09-22 14:30:00,25.06,25.09,25.04,25.08,47600.0,19.6612,19.6848,19.6455,19.6769,47600.0
2014-09-22 15:00:00,25.08,25.12,25.08,25.11,58400.0,19.6769,19.7083,19.6769,19.7005,58400.0
2014-09-22 15:30:00,25.11,25.15,25.1,25.15,166600.0,19.7005,19.7318,19.6926,19.7318,166600.0
2014-09-23 09:30:00,25.14,25.14,25.04,25.06,73800.0,19.724,19.724,19.6455,19.6612,73800.0
2014-09-23 10:00:00,25.07,25.18,25.07,25.17,83600.0,19.6691,19.7554,19.6691,19.7475,83600.0
2014-09-23 10:30:00,25.16,25.16,25.1,25.11,54600.0,19.7397,19.7397,19.6926,19.7005,54600.0
2014-09-23 11:00:00,25.11,25.17,25.08,25.15,65000.0,19.7005,19.7475,19.6769,19.7318,65000.0
2014-09-23 11:30:00,25.15,25.22,25.14,25.14,56600.0,19.7318,19.7868,19.724,19.724,56600.0
2014-09-23 12:00:00,25.14,25.17,25.1,25.11,67400.0,19.724,19.7475,19.6926,19.7005,67400.0
2014-09-23 12:30:00,25.11,25.2,25.1,25.14,72200.0,19.7005,19.7711,19.6926,19.724,72200.0
2014-09-23 13:00:00,25.14,25.15,25.1,25.14,42600.0,19.724,19.7318,19.6926,19.724,42600.0
2014-09-23 13:30:00,25.14,25.17,25.11,25.12,32400.0,19.724,19.7475,19.7005,19.7083,32400.0
2014-09-23 14:00:00,25.12,25.13,25.03,25.06,44000.0,19.7083,19.7161,19.6377,19.6612,44000.0
2014-09-23 14:30:00,25.07,25.08,25.03,25.06,42000.0,19.6691,19.6769,19.6377,19.6612,42000.0
2014-09-23 15:00:00,25.06,25.08,25.05,25.07,56200.0,19.6612,19.6769,19.6534,19.6691,56200.0
2014-09-23 15:30:00,25.07,25.09,25.0,25.0,181000.0,19.6691,19.6848,19.6142,19.6142,181000.0
2014-09-24 09:30:00,24.98,25.18,24.95,25.16,65200.0,19.5985,19.7554,19.5749,19.7397,65200.0
2014-09-24 10:00:00,25.16,25.18,25.09,25.17,74000.0,19.7397,19.7554,19.6848,19.7475,74000.0
2014-09-24 10:30:00,25.16,25.21,25.16,25.21,45200.0,19.7397,19.7789,19.7397,19.7789,45200.0
2014-09-24 11:00:00,25.21,25.3,25.21,25.3,48400.0,19.7789,19.8495,19.7789,19.8495,48400.0
2014-09-24 11:30:00,25.3,25.35,25.29,25.31,66200.0,19.8495,19.8887,19.8417,19.8574,66200.0
2014-09-24 12:00:00,25.3,25.32,25.26,25.32,42600.0,19.8495,19.8652,19.8181,19.8652,42600.0
2014-09-24 12:30:00,25.31,25.31,25.22,25.23,20600.0,19.8574,19.8574,19.7868,19.7946,20600.0
2014-09-24 13:00:00,25.24,25.25,25.24,25.25,24000.0,19.8024,19.8103,19.8024,19.8103,24000.0
2014-09-24 13:30:00,25.25,25.28,25.25,25.27,30400.0,19.8103,19.8338,19.8103,19.826,30400.0
2014-09-24 14:00:00,25.27,25.31,25.27,25.31,48000.0,19.826,19.8574,19.826,19.8574,48000.0
2014-09-24 14:30:00,25.31,25.35,25.31,25.34,40400.0,19.8574,19.8887,19.8574,19.8809,40400.0
2014-09-24 15:00:00,25.35,25.4,25.35,25.39,51400.0,19.8887,19.928,19.8887,19.9201,51400.0
2014-09-24 15:30:00,25.39,25.4,25.35,25.37,195600.0,19.9201,19.928,19.8887,19.9044,195600.0
2014-09-25 09:30:00,25.28,25.38,25.18,25.22,36600.0,19.8338,19.9123,19.7554,19.7868,36600.0
2014-09-25 10:00:00,25.22,25.27,25.2,25.2,43600.0,19.7868,19.826,19.7711,19.7711,43600.0
2014-09-25 10:30:00,25.18,25.18,25.07,25.11,25800.0,19.7554,19.7554,19.6691,19.7005,25800.0
2014-09-25 11:00:00,25.11,25.11,25.04,25.06,27800.0,19.7005,19.7005,19.6455,19.6612,27800.0
2014-09-25 11:30:00,25.08,25.08,25.0,25.0,17800.0,19.6769,19.6769,19.6142,19.6142,17800.0
2014-09-25 12:00:00,25.01,25.05,24.99,25.0,27600.0,19.622,19.6534,19.6063,19.6142,27600.0
2014-09-25 12:30:00,24.99,25.02,24.99,25.0,59200.0,19.6063,19.6298,19.6063,19.6142,59200.0
2014-09-25 13:00:00,24.99,25.0,24.96,24.98,46200.0,19.6063,19.6142,19.5828,19.5985,46200.0
2014-09-25 13:30:00,24.98,24.98,24.91,24.93,44600.0,19.5985,19.5985,19.5435,19.5592,44600.0
2014-09-25 14:00:00,24.93,24.96,24.92,24.95,33000.0,19.5592,19.5828,19.5514,19.5749,33000.0
2014-09-25 14:30:00,24.95,25.04,24.95,25.04,43000.0,19.5749,19.6455,19.5749,19.6455,43000.0
2014-09-25 15:00:00,25.04,25.06,25.03,25.03,54800.0,19.6455,19.6612,19.6377,19.6377,54800.0
2014-09-25 15:30:00,25.03,25.08,25.0,25.0,180400.0,19.6377,19.6769,19.6142,19.6142,180400.0
2014-09-26 09:30:00,25.01,25.11,24.92,24.97,34000.0,19.622,19.7005,19.5514,19.5906,34000.0
2014-09-26 10:00:00,24.98,25.05,24.96,24.99,30600.0,19.5985,19.6534,19.5828,19.6063,30600.0
2014-09-26 10:30:00,24.98,25.0,24.92,24.95,29000.0,19.5985,19.6142,19.5514,19.5749,29000.0
2014-09-26 11:00:00,24.96,25.0,24.96,24.96,43000.0,19.5828,19.6142,19.5828,19.5828,43000.0
2014-09-26 11:30:00,24.97,24.97,24.91,24.94,19800.0,19.5906,19.5906,19.5435,19.5671,19800.0
2014-09-26 12:00:00,24.95,24.98,24.95,24.97,18400.0,19.5749,19.5985,19.5749,19.5906,18400.0
2014-09-26 12:30:00,24.96,24.98,24.94,24.95,12000.0,19.5828,19.5985,19.5671,19.5749,12000.0
2014-09-26 13:00:00,24.95,24.97,24.93,24.96,15400.0,19.5749,19.5906,19.5592,19.5828,15400.0
2014-09-26 13:30:00,24.96,24.99,24.95,24.99,21800.0,19.5828,19.6063,19.5749,19.6063,21800.0
2014-09-26 14:00:00,24.98,25.11,24.98,25.11,27800.0,19.5985,19.7005,19.5985,19.7005,27800.0
2014-09-26 14:30:00,25.11,25.15,25.1,25.14,33000.0,19.7005,19.7318,19.6926,19.724,33000.0
2014-09-26 15:00:00,25.13,25.15,25.1,25.1,38600.0,19.7161,19.7318,19.6926,19.6926,38600.0
2014-09-26 15:30:00,25.11,25.11,25.08,25.1,118000.0,19.7005,19.7005,19.6769,19.6926,118000.0
2014-09-29 09:30:00,24.91,25.14,24.91,25.14,55200.0,19.5435,19.724,19.5435,19.724,55200.0
2014-09-29 10:00:00,25.14,25.24,25.11,25.22,47800.0,19.724,19.8024,19.7005,19.7868,47800.0
2014-09-29 10:30:00,25.22,25.27,25.19,25.24,54200.0,19.7868,19.826,19.7632,19.8024,54200.0
2014-09-29 11:00:00,25.25,25.29,25.22,25.27,36600.0,19.8103,19.8417,19.7868,19.826,36600.0
2014-09-29 11:30:00,25.25,25.26,25.22,25.26,26800.0,19.8103,19.8181,19.7868,19.8181,26800.0
2014-09-29 12:00:00,25.25,25.27,25.23,25.27,22600.0,19.8103,19.826,19.7946,19.826,22600.0
2014-09-29 12:30:00,25.27,25.3,25.25,25.29,39600.0,19.826,19.8495,19.8103,19.8417,39600.0
2014-09-29 13:00:00,25.29,25.29,25.22,25.23,25400.0,19.8417,19.8417,19.7868,19.7946,25400.0
2014-09-29 13:30:00,25.24,25.28,25.23,25.27,37600.0,19.8024,19.8338,19.7946,19.826,37600.0
2014-09-29 14:00:00,25.27,25.3,25.26,25.28,80200.0,19.826,19.8495,19.8181,19.8338,80200.0
2014-09-29 14:30:00,25.27,25.38,25.27,25.36,42600.0,19.826,19.9123,19.826,19.8966,42600.0
2014-09-29 15:00:00,25.36,25.43,25.34,25.42,74000.0,19.8966,19.9515,19.8809,19.9437,74000.0
2014-09-29 15:30:00,25.42,25.43,25.37,25.41,181600.0,19.9437,19.9515,19.9044,19.9358,181600.0
2014-09-30 09:30:00,25.33,25.43,25.31,25.34,78800.0,19.8731,19.9515,19.8574,19.8809,78800.0
2014-09-30 10:00:00,25.34,25.42,25.29,25.39,43000.0,19.8809,19.9437,19.8417,19.9201,43000.0
2014-09-30 10:30:00,25.39,25.45,25.38,25.44,49400.0,19.9201,19.9672,19.9123,19.9594,49400.0
2014-09-30 11:00:00,25.44,25.57,25.44,25.56,69600.0,19.9594,20.0614,19.9594,20.0535,69600.0
2014-09-30 11:30:00,25.56,25.61,25.53,25.61,82800.0,20.0535,20.0927,20.03,20.0927,82800.0
2014-09-30 12:00:00,25.61,25.61,25.56,25.56,40800.0,20.0927,20.0927,20.0535,20.0535,40800.0
2014-09-30 12:30:00,25.56,25.56,25.49,25.49,38600.0,20.0535,20.0535,19.9986,19.9986,38600.0
2014-09-30 13:00:00,25.48,25.55,25.48,25.5,30800.0,19.9907,20.0457,19.9907,20.0064,30800.0
2014-09-30 13:30:00,25.5,25.52,25.44,25.49,36800.0,20.0064,20.0221,19.9594,19.9986,36800.0
2014-09-30 14:00:00,25.49,25.62,25.48,25.62,93800.0,19.9986,20.1006,19.9907,20.1006,93800.0
2014-09-30 14:30:00,25.63,25.64,25.59,25.62,83200.0,20.1084,20.1163,20.077,20.1006,83200.0
2014-09-30 15:00:00,25.62,25.69,25.6,25.68,151000.0,20.1006,20.1555,20.0849,20.1477,151000.0
2014-09-30 15:30:00,25.68,25.76,25.67,25.7,537400.0,20.1477,20.2104,20.1398,20.1633,537400.0
2014-10-01 09:30:00,25.78,25.78,25.52,25.56,140400.0,20.2261,20.2261,20.0221,20.0535,140400.0
2014-10-01 10:00:00,25.55,25.69,25.54,25.65,146600.0,20.0457,20.1555,20.0378,20.1241,146600.0
2014-10-01 10:30:00,25.65,25.71,25.59,25.71,132800.0,20.1241,20.1712,20.077,20.1712,132800.0
2014-10-01 11:00:00,25.7,25.73,25.66,25.66,108400.0,20.1633,20.1869,20.132,20.132,108400.0
2014-10-01 11:30:00,25.66,25.67,25.6,25.6,108600.0,20.132,20.1398,20.0849,20.0849,108600.0
2014-10-01 12:00:00,25.6,25.62,25.57,25.6,80000.0,20.0849,20.1006,20.0614,20.0849,80000.0
2014-10-01 12:30:00,25.6,25.6,25.54,25.54,63000.0,20.0849,20.0849,20.0378,20.0378,63000.0
2014-10-01 13:00:00,25.54,25.56,25.53,25.55,57600.0,20.0378,20.0535,20.03,20.0457,57600.0
2014-10-01 13:30:00,25.55,25.55,25.5,25.51,84600.0,20.0457,20.0457,20.0064,20.0143,84600.0
2014-10-01 14:00:00,25.51,25.58,25.5,25.58,52800.0,20.0143,20.0692,20.0064,20.0692,52800.0
2014-10-01 14:30:00,25.58,25.59,25.52,25.52,58400.0,20.0692,20.077,20.0221,20.0221,58400.0
2014-10-01 15:00:00,25.51,25.55,25.48,25.54,114600.0,20.0143,20.0457,19.9907,20.0378,114600.0
2014-10-01 15:30:00,25.54,25.58,25.51,25.53,304600.0,20.0378,20.0692,20.0143,20.03,304600.0
2014-10-02 09:30:00,25.56,25.72,25.52,25.72,96600.0,20.0535,20.179,20.0221,20.179,96600.0
2014-10-02 10:00:00,25.72,25.82,25.66,25.8,97600.0,20.179,20.2575,20.132,20.2418,97600.0
2014-10-02 10:30:00,25.8,25.8,25.72,25.73,107800.0,20.2418,20.2418,20.179,20.1869,107800.0
2014-10-02 11:00:00,25.73,25.79,25.72,25.75,64600.0,20.1869,20.234,20.179,20.2026,64600.0
2014-10-02 11:30:00,25.75,25.75,25.61,25.7,70200.0,20.2026,20.2026,20.0927,20.1633,70200.0
2014-10-02 12:00:00,25.69,25.75,25.68,25.74,55000.0,20.1555,20.2026,20.1477,20.1947,55000.0
2014-10-02 12:30:00,25.75,25.75,25.71,25.75,62400.0,20.2026,20.2026,20.1712,20.2026,62400.0
2014-10-02 13:00:00,25.76,25.85,25.74,25.84,79800.0,20.2104,20.281,20.1947,20.2732,79800.0
2014-10-02 13:30:00,25.84,25.86,25.8,25.83,73000.0,20.2732,20.2889,20.2418,20.2653,73000.0
2014-10-02 14:00:00,25.83,25.92,25.82,25.91,119200.0,20.2653,20.336,20.2575,20.3281,119200.0
2014-10-02 14:30:00,25.91,25.93,25.86,25.89,81600.0,20.3281,20.3438,20.2889,20.3124,81600.0
2014-10-02 15:00:00,25.9,25.94,25.85,25.88,199200.0,20.3203,20.3516,20.281,20.3046,199200.0
2014-10-02 15:30:00,25.87,25.88,25.78,25.82,392200.0,20.2967,20.3046,20.2261,20.2575,392200.0
2014-10-03 09:30:00,25.88,26.08,25.82,26.0,179600.0,20.3046,20.4615,20.2575,20.3987,179600.0
2014-10-03 10:00:00,25.99,26.06,25.98,26.03,76400.0,20.3909,20.4458,20.383,20.4223,76400.0
2014-10-03 10:30:00,26.04,26.05,25.93,25.95,89400.0,20.4301,20.4379,20.3438,20.3595,89400.0
2014-10-03 11:00:00,25.95,26.03,25.94,26.01,87200.0,20.3595,20.4223,20.3516,20.4066,87200.0
2014-10-03 11:30:00,26.01,26.05,25.96,25.96,70800.0,20.4066,20.4379,20.3673,20.3673,70800.0
2014-10-03 12:00:00,25.96,25.99,25.92,25.99,76600.0,20.3673,20.3909,20.336,20.3909,76600.0
2014-10-03 12:30:00,25.99,26.01,25.96,25.96,56400.0,20.3909,20.4066,20.3673,20.3673,56400.0
2014-10-03 13:00:00,25.96,25.97,25.91,25.93,49400.0,20.3673,20.3752,20.3281,20.3438,49400.0
2014-10-03 13:30:00,25.93,25.95,25.92,25.93,60400.0,20.3438,20.3595,20.336,20.3438,60400.0
2014-10-03 14:00:00,25.93,25.97,25.89,25.89,164000.0,20.3438,20.3752,20.3124,20.3124,164000.0
2014-10-03 14:30:00,25.88,25.92,25.86,25.88,122800.0,20.3046,20.336,20.2889,20.3046,122800.0
2014-10-03 15:00:00,25.89,25.95,25.88,25.92,144600.0,20.3124,20.3595,20.3046,20.336,144600.0
2014-10-03 15:30:00,25.92,25.96,25.87,25.89,632400.0,20.336,20.3673,20.2967,20.3124,632400.0
2014-10-06 09:30:00,25.99,25.99,25.79,25.79,60000.0,20.3909,20.3909,20.234,20.234,60000.0
2014-10-06 10:00:00,25.8,25.86,25.79,25.86,42200.0,20.2418,20.2889,20.234,20.2889,42200.0
2014-10-06 10:30:00,25.85,25.91,25.85,25.85,44400.0,20.281,20.3281,20.281,20.281,44400.0
2014-10-06 11:00:00,25.85,25.85,25.77,25.78,38000.0,20.281,20.281,20.2183,20.2261,38000.0
2014-10-06 11:30:00,25.78,25.79,25.7,25.71,48000.0,20.2261,20.234,20.1633,20.1712,48000.0
2014-10-06 12:00:00,25.7,25.7,25.63,25.63,41400.0,20.1633,20.1633,20.1084,20.1084,41400.0
2014-10-06 12:30:00,25.64,25.66,25.6,25.64,32400.0,20.1163,20.132,20.0849,20.1163,32400.0
2014-10-06 13:00:00,25.63,25.74,25.61,25.74,46200.0,20.1084,20.1947,20.0927,20.1947,46200.0
2014-10-06 13:30:00,25.74,25.76,25.7,25.71,35200.0,20.1947,20.2104,20.1633,20.1712,35200.0
2014-10-06 14:00:00,25.71,25.73,25.67,25.72,46200.0,20.1712,20.1869,20.1398,20.179,46200.0
2014-10-06 14:30:00,25.72,25.73,25.7,25.71,45400.0,20.179,20.1869,20.1633,20.1712,45400.0
2014-10-06 15:00:00,25.71,25.74,25.68,25.73,80800.0,20.1712,20.1947,20.1477,20.1869,80800.0
2014-10-06 15:30:00,25.73,25.75,25.7,25.71,220000.0,20.1869,20.2026,20.1633,20.1712,220000.0
2014-10-07 09:30:00,25.6,25.75,25.55,25.61,159800.0,20.0849,20.2026,20.0457,20.0927,159800.0
2014-10-07 10:00:00,25.61,25.63,25.59,25.6,56200.0,20.0927,20.1084,20.077,20.0849,56200.0
2014-10-07 10:30:00,25.61,25.67,25.61,25.61,94000.0,20.0927,20.1398,20.0927,20.0927,94000.0
2014-10-07 11:00:00,25.61,25.61,25.5,25.51,60600.0,20.0927,20.0927,20.0064,20.0143,60600.0
2014-10-07 11:30:00,25.5,25.57,25.44,25.57,61400.0,20.0064,20.0614,19.9594,20.0614,61400.0
2014-10-07 12:00:00,25.56,25.63,25.56,25.63,32600.0,20.0535,20.1084,20.0535,20.1084,32600.0
2014-10-07 12:30:00,25.63,25.64,25.58,25.6,35800.0,20.1084,20.1163,20.0692,20.0849,35800.0
2014-10-07 13:00:00,25.6,25.63,25.56,25.61,41400.0,20.0849,20.1084,20.0535,20.0927,41400.0
2014-10-07 13:30:00,25.61,25.62,25.59,25.59,59000.0,20.0927,20.1006,20.077,20.077,59000.0
2014-10-07 14:00:00,25.6,25.6,25.53,25.53,56000.0,20.0849,20.0849,20.03,20.03,56000.0
2014-10-07 14:30:00,25.53,25.53,25.47,25.48,72600.0,20.03,20.03,19.9829,19.9907,72600.0
2014-10-07 15:00:00,25.47,25.48,25.38,25.4,109200.0,19.9829,19.9907,19.9123,19.928,109200.0
2014-10-07 15:30:00,25.4,25.43,25.35,25.36,281600.0,19.928,19.9515,19.8887,19.8966,281600.0
2014-10-08 09:30:00,25.36,25.51,25.33,25.49,71000.0,19.8966,20.0143,19.8731,19.9986,71000.0
2014-10-08 10:00:00,25.5,25.52,25.47,25.5,35800.0,20.0064,20.0221,19.9829,20.0064,35800.0
2014-10-08 10:30:00,25.5,25.52,25.39,25.4,43000.0,20.0064,20.0221,19.9201,19.928,43000.0
2014-10-08 11:00:00,25.37,25.47,25.35,25.47,72200.0,19.9044,19.9829,19.8887,19.9829,72200.0
2014-10-08 11:30:00,25.46,25.5,25.45,25.49,73000.0,19.9751,20.0064,19.9672,19.9986,73000.0
2014-10-08 12:00:00,25.49,25.55,25.49,25.51,47200.0,19.9986,20.0457,19.9986,20.0143,47200.0
2014-10-08 12:30:00,25.5,25.52,25.49,25.5,54200.0,20.0064,20.0221,19.9986,20.0064,54200.0
2014-10-08 13:00:00,25.5,25.52,25.4,25.41,41800.0,20.0064,20.0221,19.928,19.9358,41800.0
2014-10-08 13:30:00,25.41,25.47,25.4,25.46,44000.0,19.9358,19.9829,19.928,19.9751,44000.0
2014-10-08 14:00:00,25.46,25.62,25.46,25.61,90600.0,19.9751,20.1006,19.9751,20.0927,90600.0
2014-10-08 14:30:00,25.61,25.64,25.59,25.61,65400.0,20.0927,20.1163,20.077,20.0927,65400.0
2014-10-08 15:00:00,25.61,25.72,25.61,25.71,94600.0,20.0927,20.179,20.0927,20.1712,94600.0
2014-10-08 15:30:00,25.7,25.76,25.7,25.74,282400.0,20.1633,20.2104,20.1633,20.1947,282400.0
2014-10-09 09:30:00,25.72,25.98,25.72,25.95,76200.0,20.179,20.383,20.179,20.3595,76200.0
2014-10-09 10:00:00,25.93,26.08,25.93,26.06,107000.0,20.3438,20.4615,20.3438,20.4458,107000.0
2014-10-09 10:30:00,26.06,26.06,25.89,25.94,68400.0,20.4458,20.4458,20.3124,20.3516,68400.0
2014-10-09 11:00:00,25.93,25.95,25.88,25.88,53400.0,20.3438,20.3595,20.3046,20.3046,53400.0
2014-10-09 11:30:00,25.89,25.89,25.75,25.79,62200.0,20.3124,20.3124,20.2026,20.234,62200.0
2014-10-09 12:00:00,25.79,25.83,25.74,25.78,68600.0,20.234,20.2653,20.1947,20.2261,68600.0
2014-10-09 12:30:00,25.75,25.85,25.75,25.83,82800.0,20.2026,20.281,20.2026,20.2653,82800.0
2014-10-09 13:00:00,25.83,25.9,25.81,25.89,180000.0,20.2653,20.3203,20.2497,20.3124,180000.0
2014-10-09 13:30:00,25.89,25.92,25.86,25.88,128400.0,20.3124,20.336,20.2889,20.3046,128400.0
2014-10-09 14:00:00,25.88,25.9,25.83,25.88,150200.0,20.3046,20.3203,20.2653,20.3046,150200.0
2014-10-09 14:30:00,25.88,25.92,25.85,25.87,147800.0,20.3046,20.336,20.281,20.2967,147800.0
2014-10-09 15:00:00,25.86,25.93,25.84,25.92,156000.0,20.2889,20.3438,20.2732,20.336,156000.0
2014-10-09 15:30:00,25.91,25.95,25.81,25.81,284800.0,20.3281,20.3595,20.2497,20.2497,284800.0
2014-10-10 09:30:00,25.88,26.2,25.88,26.2,137800.0,20.3046,20.5556,20.3046,20.5556,137800.0
2014-10-10 10:00:00,26.21,26.22,26.16,26.2,124400.0,20.5635,20.5713,20.5242,20.5556,124400.0
2014-10-10 10:30:00,26.19,26.21,26.03,26.11,114000.0,20.5478,20.5635,20.4223,20.485,114000.0
2014-10-10 11:00:00,26.11,26.15,26.07,26.12,95200.0,20.485,20.5164,20.4536,20.4929,95200.0
2014-10-10 11:30:00,26.12,26.17,26.11,26.14,99400.0,20.4929,20.5321,20.485,20.5086,99400.0
2014-10-10 12:00:00,26.14,26.2,26.13,26.17,80600.0,20.5086,20.5556,20.5007,20.5321,80600.0
2014-10-10 12:30:00,26.19,26.23,26.14,26.14,86400.0,20.5478,20.5792,20.5086,20.5086,86400.0
2014-10-10 13:00:00,26.14,26.17,26.09,26.15,87200.0,20.5086,20.5321,20.4693,20.5164,87200.0
2014-10-10 13:30:00,26.15,26.16,26.07,26.11,63600.0,20.5164,20.5242,20.4536,20.485,63600.0
2014-10-10 14:00:00,26.11,26.11,26.05,26.1,83200.0,20.485,20.485,20.4379,20.4772,83200.0
2014-10-10 14:30:00,26.09,26.11,26.01,26.04,103200.0,20.4693,20.485,20.4066,20.4301,103200.0
2014-10-10 15:00:00,26.05,26.07,25.95,25.96,81600.0,20.4379,20.4536,20.3595,20.3673,81600.0
2014-10-10 15:30:00,25.97,25.98,25.89,25.89,246600.0,20.3752,20.383,20.3124,20.3124,246600.0
2014-10-13 09:30:00,25.83,25.92,25.66,25.9,115000.0,20.2653,20.336,20.132,20.3203,115000.0
2014-10-13 10:00:00,25.89,25.95,25.87,25.91,75000.0,20.3124,20.3595,20.2967,20.3281,75000.0
2014-10-13 10:30:00,25.9,25.95,25.86,25.91,95000.0,20.3203,20.3595,20.2889,20.3281,95000.0
2014-10-13 11:00:00,25.91,25.99,25.89,25.97,81400.0,20.3281,20.3909,20.3124,20.3752,81400.0
2014-10-13 11:30:00,25.97,25.98,25.92,25.97,52200.0,20.3752,20.383,20.336,20.3752,52200.0
2014-10-13 12:00:00,25.97,26.02,25.93,26.01,44200.0,20.3752,20.4144,20.3438,20.4066,44200.0
2014-10-13 12:30:00,26.01,26.06,26.0,26.01,45000.0,20.4066,20.4458,20.3987,20.4066,45000.0
2014-10-13 13:00:00,26.0,26.03,25.95,25.97,41000.0,20.3987,20.4223,20.3595,20.3752,41000.0
2014-10-13 13:30:00,25.97,25.97,25.86,25.9,123800.0,20.3752,20.3752,20.2889,20.3203,123800.0
2014-10-13 14:00:00,25.9,26.0,25.88,26.0,72600.0,20.3203,20.3987,20.3046,20.3987,72600.0
2014-10-13 14:30:00,26.0,26.0,25.96,25.96,82000.0,20.3987,20.3987,20.3673,20.3673,82000.0
2014-10-13 15:00:00,25.96,25.99,25.92,25.92,140400.0,20.3673,20.3909,20.336,20.336,140400.0
2014-10-13 15:30:00,25.92,25.93,25.7,25.72,594800.0,20.336,20.3438,20.1633,20.179,594800.0
2014-10-14 09:30:00,25.77,25.87,25.73,25.86,64000.0,20.2183,20.2967,20.1869,20.2889,64000.0
2014-10-14 10:00:00,25.86,25.94,25.84,25.9,59800.0,20.2889,20.3516,20.2732,20.3203,59800.0
2014-10-14 10:30:00,25.92,25.96,25.89,25.9,61200.0,20.336,20.3673,20.3124,20.3203,61200.0
2014-10-14 11:00:00,25.9,26.04,25.89,26.0,96200.0,20.3203,20.4301,20.3124,20.3987,96200.0
2014-10-14 11:30:00,26.0,26.04,25.97,26.0,62600.0,20.3987,20.4301,20.3752,20.3987,62600.0
2014-10-14 12:00:00,26.0,26.06,25.99,26.03,48800.0,20.3987,20.4458,20.3909,20.4223,48800.0
2014-10-14 12:30:00,26.02,26.04,25.96,25.98,50600.0,20.4144,20.4301,20.3673,20.383,50600.0
2014-10-14 13:00:00,25.99,25.99,25.9,25.9,40600.0,20.3909,20.3909,20.3203,20.3203,40600.0
2014-10-14 13:30:00,25.91,25.95,25.87,25.95,60400.0,20.3281,20.3595,20.2967,20.3595,60400.0
2014-10-14 14:00:00,25.95,26.0,25.93,25.95,53400.0,20.3595,20.3987,20.3438,20.3595,53400.0
2014-10-14 14:30:00,25.95,26.0,25.91,25.96,77200.0,20.3595,20.3987,20.3281,20.3673,77200.0
2014-10-14 15:00:00,25.96,25.98,25.88,25.93,81000.0,20.3673,20.383,20.3046,20.3438,81000.0
2014-10-14 15:30:00,25.93,26.06,25.91,25.98,212400.0,20.3438,20.4458,20.3281,20.383,212400.0
2014-10-15 09:30:00,25.64,25.77,25.4,25.55,184600.0,20.1163,20.2183,19.928,20.0457,184600.0
2014-10-15 10:00:00,25.54,25.61,25.48,25.5,99400.0,20.0378,20.0927,19.9907,20.0064,99400.0
2014-10-15 10:30:00,25.5,25.63,25.48,25.54,324200.0,20.0064,20.1084,19.9907,20.0378,324200.0
2014-10-15 11:00:00,25.53,25.62,25.47,25.49,143000.0,20.03,20.1006,19.9829,19.9986,143000.0
2014-10-15 11:30:00,25.49,25.51,25.39,25.43,113800.0,19.9986,20.0143,19.9201,19.9515,113800.0
2014-10-15 12:00:00,25.43,25.43,25.37,25.39,64200.0,19.9515,19.9515,19.9044,19.9201,64200.0
2014-10-15 12:30:00,25.39,25.41,25.23,25.24,130400.0,19.9201,19.9358,19.7946,19.8024,130400.0
2014-10-15 13:00:00,25.24,25.29,25.09,25.11,93000.0,19.8024,19.8417,19.6848,19.7005,93000.0
2014-10-15 13:30:00,25.11,25.24,25.11,25.15,141400.0,19.7005,19.8024,19.7005,19.7318,141400.0
2014-10-15 14:00:00,25.15,25.29,25.11,25.26,139200.0,19.7318,19.8417,19.7005,19.8181,139200.0
2014-10-15 14:30:00,25.26,25.36,25.25,25.32,87400.0,19.8181,19.8966,19.8103,19.8652,87400.0
2014-10-15 15:00:00,25.33,25.45,25.23,25.45,163000.0,19.8731,19.9672,19.7946,19.9672,163000.0
2014-10-15 15:30:00,25.47,25.52,25.4,25.42,362000.0,19.9829,20.0221,19.928,19.9437,362000.0
2014-10-16 09:30:00,25.08,25.2,24.91,25.0,261800.0,19.7558,19.8504,19.6219,19.6928,261800.0
2014-10-16 10:00:00,24.97,25.15,24.85,25.0,98200.0,19.6692,19.811,19.5747,19.6928,98200.0
2014-10-16 10:30:00,24.99,25.01,24.9,24.95,131000.0,19.685,19.7007,19.6141,19.6534,131000.0
2014-10-16 11:00:00,24.95,24.97,24.83,24.91,120200.0,19.6534,19.6692,19.5589,19.6219,120200.0
2014-10-16 11:30:00,24.9,24.96,24.85,24.89,99000.0,19.6141,19.6613,19.5747,19.6062,99000.0
2014-10-16 12:00:00,24.88,24.96,24.86,24.93,87000.0,19.5983,19.6613,19.5825,19.6377,87000.0
2014-10-16 12:30:00,24.92,24.93,24.81,24.88,63000.0,19.6298,19.6377,19.5432,19.5983,63000.0
2014-10-16 13:00:00,24.89,24.98,24.88,24.96,62000.0,19.6062,19.6771,19.5983,19.6613,62000.0
2014-10-16 13:30:00,24.96,25.01,24.93,24.94,53400.0,19.6613,19.7007,19.6377,19.6456,53400.0
2014-10-16 14:00:00,24.95,24.98,24.93,24.98,100600.0,19.6534,19.6771,19.6377,19.6771,100600.0
2014-10-16 14:30:00,24.98,25.03,24.95,24.96,71400.0,19.6771,19.7165,19.6534,19.6613,71400.0
2014-10-16 15:00:00,24.96,25.02,24.9,25.0,139400.0,19.6613,19.7086,19.6141,19.6928,139400.0
2014-10-16 15:30:00,25.0,25.0,24.91,24.93,286000.0,19.6928,19.6928,19.6219,19.6377,286000.0
2014-10-17 09:30:00,25.11,25.27,24.96,24.99,124000.0,19.7795,19.9055,19.6613,19.685,124000.0
2014-10-17 10:00:00,25.0,25.18,24.98,25.17,115000.0,19.6928,19.8346,19.6771,19.8267,115000.0
2014-10-17 10:30:00,25.19,25.22,25.0,25.07,77600.0,19.8425,19.8661,19.6928,19.748,77600.0
2014-10-17 11:00:00,25.07,25.18,25.07,25.18,73600.0,19.748,19.8346,19.748,19.8346,73600.0
2014-10-17 11:30:00,25.18,25.18,25.1,25.11,92200.0,19.8346,19.8346,19.7716,19.7795,92200.0
2014-10-17 12:00:00,25.11,25.13,25.01,25.02,138200.0,19.7795,19.7952,19.7007,19.7086,138200.0
2014-10-17 12:30:00,25.02,25.22,25.02,25.19,75800.0,19.7086,19.8661,19.7086,19.8425,75800.0
2014-10-17 13:00:00,25.19,25.23,25.11,25.13,57400.0,19.8425,19.874,19.7795,19.7952,57400.0
2014-10-17 13:30:00,25.12,25.13,25.03,25.04,95000.0,19.7874,19.7952,19.7165,19.7243,95000.0
2014-10-17 14:00:00,25.05,25.06,25.01,25.05,85200.0,19.7322,19.7401,19.7007,19.7322,85200.0
2014-10-17 14:30:00,25.05,25.12,25.03,25.08,101000.0,19.7322,19.7874,19.7165,19.7558,101000.0
2014-10-17 15:00:00,25.08,25.13,25.01,25.13,124000.0,19.7558,19.7952,19.7007,19.7952,124000.0
2014-10-17 15:30:00,25.13,25.2,25.07,25.09,614000.0,19.7952,19.8504,19.748,19.7637,614000.0
2014-10-20 09:30:00,25.11,25.4,25.11,25.38,93400.0,19.7795,20.0079,19.7795,19.9922,93400.0
2014-10-20 10:00:00,25.4,25.5,25.32,25.47,52600.0,20.0079,20.0867,19.9449,20.0631,52600.0
2014-10-20 10:30:00,25.48,25.59,25.47,25.56,49200.0,20.0709,20.1576,20.0631,20.1339,49200.0
2014-10-20 11:00:00,25.56,25.63,25.53,25.61,51400.0,20.1339,20.1891,20.1103,20.1733,51400.0
2014-10-20 11:30:00,25.61,25.61,25.56,25.56,49400.0,20.1733,20.1733,20.1339,20.1339,49400.0
2014-10-20 12:00:00,25.56,25.62,25.56,25.58,49600.0,20.1339,20.1812,20.1339,20.1497,49600.0
2014-10-20 12:30:00,25.58,25.59,25.55,25.56,25600.0,20.1497,20.1576,20.1261,20.1339,25600.0
2014-10-20 13:00:00,25.56,25.62,25.56,25.61,42400.0,20.1339,20.1812,20.1339,20.1733,42400.0
2014-10-20 13:30:00,25.61,25.63,25.6,25.61,35400.0,20.1733,20.1891,20.1655,20.1733,35400.0
2014-10-20 14:00:00,25.61,25.71,25.61,25.69,59200.0,20.1733,20.2521,20.1733,20.2364,59200.0
2014-10-20 14:30:00,25.68,25.7,25.67,25.68,43200.0,20.2285,20.2442,20.2206,20.2285,43200.0
2014-10-20 15:00:00,25.68,25.75,25.68,25.73,88800.0,20.2285,20.2836,20.2285,20.2679,88800.0
2014-10-20 15:30:00,25.74,25.77,25.72,25.74,239800.0,20.2757,20.2994,20.26,20.2757,239800.0
2014-10-21 09:30:00,25.77,25.9,25.7,25.85,75600.0,20.2994,20.4018,20.2442,20.3624,75600.0
2014-10-21 10:00:00,25.85,25.98,25.85,25.95,64800.0,20.3624,20.4648,20.3624,20.4412,64800.0
2014-10-21 10:30:00,25.95,26.07,25.95,26.02,102600.0,20.4412,20.5357,20.4412,20.4963,102600.0
2014-10-21 11:00:00,26.03,26.09,26.01,26.08,60400.0,20.5042,20.5514,20.4884,20.5436,60400.0
2014-10-21 11:30:00,26.08,26.12,26.04,26.08,48800.0,20.5436,20.5751,20.5121,20.5436,48800.0
2014-10-21 12:00:00,26.08,26.15,26.07,26.13,63000.0,20.5436,20.5987,20.5357,20.5829,63000.0
2014-10-21 12:30:00,26.13,26.17,26.11,26.17,63000.0,20.5829,20.6145,20.5672,20.6145,63000.0
2014-10-21 13:00:00,26.17,26.18,26.12,26.18,57400.0,20.6145,20.6223,20.5751,20.6223,57400.0
2014-10-21 13:30:00,26.18,26.25,26.18,26.24,67200.0,20.6223,20.6775,20.6223,20.6696,67200.0
2014-10-21 14:00:00,26.24,26.3,26.24,26.29,101800.0,20.6696,20.7169,20.6696,20.709,101800.0
2014-10-21 14:30:00,26.29,26.38,26.29,26.29,133200.0,20.709,20.7799,20.709,20.709,133200.0
2014-10-21 15:00:00,26.28,26.31,26.25,26.31,78200.0,20.7011,20.7247,20.6775,20.7247,78200.0
2014-10-21 15:30:00,26.3,26.32,26.25,26.25,211800.0,20.7169,20.7326,20.6775,20.6775,211800.0
2014-10-22 09:30:00,26.27,26.43,26.27,26.34,73600.0,20.6932,20.8193,20.6932,20.7484,73600.0
2014-10-22 10:00:00,26.34,26.38,26.29,26.37,54000.0,20.7484,20.7799,20.709,20.772,54000.0
2014-10-22 10:30:00,26.36,26.45,26.36,26.43,71000.0,20.7641,20.835,20.7641,20.8193,71000.0
2014-10-22 11:00:00,26.43,26.56,26.43,26.53,61800.0,20.8193,20.9217,20.8193,20.898,61800.0
2014-10-22 11:30:00,26.53,26.53,26.47,26.49,59200.0,20.898,20.898,20.8508,20.8665,59200.0
2014-10-22 12:00:00,26.49,26.53,26.42,26.45,60800.0,20.8665,20.898,20.8114,20.835,60800.0
2014-10-22 12:30:00,26.44,26.44,26.36,26.38,49200.0,20.8271,20.8271,20.7641,20.7799,49200.0
2014-10-22 13:00:00,26.38,26.4,26.3,26.33,53600.0,20.7799,20.7956,20.7169,20.7405,53600.0
2014-10-22 13:30:00,26.33,26.34,26.26,26.26,54200.0,20.7405,20.7484,20.6853,20.6853,54200.0
2014-10-22 14:00:00,26.27,26.31,26.25,26.28,52400.0,20.6932,20.7247,20.6775,20.7011,52400.0
2014-10-22 14:30:00,26.28,26.37,26.25,26.37,52200.0,20.7011,20.772,20.6775,20.772,52200.0
2014-10-22 15:00:00,26.36,26.37,26.32,26.36,75000.0,20.7641,20.772,20.7326,20.7641,75000.0
2014-10-22 15:30:00,26.36,26.36,26.25,26.28,185600.0,20.7641,20.7641,20.6775,20.7011,185600.0
2014-10-23 09:30:00,26.39,26.5,26.29,26.33,48000.0,20.7877,20.8744,20.709,20.7405,48000.0
2014-10-23 10:00:00,26.32,26.36,26.26,26.26,45000.0,20.7326,20.7641,20.6853,20.6853,45000.0
2014-10-23 10:30:00,26.26,26.28,26.21,26.27,46400.0,20.6853,20.7011,20.646,20.6932,46400.0
2014-10-23 11:00:00,26.27,26.28,26.2,26.21,51400.0,20.6932,20.7011,20.6381,20.646,51400.0
2014-10-23 11:30:00,26.21,26.27,26.2,26.25,41600.0,20.646,20.6932,20.6381,20.6775,41600.0
2014-10-23 12:00:00,26.25,26.28,26.18,26.23,33600.0,20.6775,20.7011,20.6223,20.6617,33600.0
2014-10-23 12:30:00,26.25,26.28,26.2,26.27,79800.0,20.6775,20.7011,20.6381,20.6932,79800.0
2014-10-23 13:00:00,26.28,26.32,26.28,26.32,45800.0,20.7011,20.7326,20.7011,20.7326,45800.0
2014-10-23 13:30:00,26.33,26.35,26.31,26.32,26000.0,20.7405,20.7562,20.7247,20.7326,26000.0
2014-10-23 14:00:00,26.31,26.38,26.3,26.36,43800.0,20.7247,20.7799,20.7169,20.7641,43800.0
2014-10-23 14:30:00,26.37,26.38,26.25,26.28,58400.0,20.772,20.7799,20.6775,20.7011,58400.0
2014-10-23 15:00:00,26.28,26.28,26.22,26.24,105400.0,20.7011,20.7011,20.6538,20.6696,105400.0
2014-10-23 15:30:00,26.23,26.3,26.22,26.24,194200.0,20.6617,20.7169,20.6538,20.6696,194200.0
2014-10-24 09:30:00,26.27,26.32,26.2,26.3,32800.0,20.6932,20.7326,20.6381,20.7169,32800.0
2014-10-24 10:00:00,26.3,26.3,26.18,26.22,26800.0,20.7169,20.7169,20.6223,20.6538,26800.0
2014-10-24 10:30:00,26.22,26.3,26.22,26.29,19200.0,20.6538,20.7169,20.6538,20.709,19200.0
2014-10-24 11:00:00,26.29,26.29,26.25,26.27,23000.0,20.709,20.709,20.6775,20.6932,23000.0
2014-10-24 11:30:00,26.27,26.36,26.26,26.3,26000.0,20.6932,20.7641,20.6853,20.7169,26000.0
2014-10-24 12:00:00,26.3,26.3,26.27,26.27,28000.0,20.7169,20.7169,20.6932,20.6932,28000.0
2014-10-24 12:30:00,26.27,26.28,26.18,26.2,41800.0,20.6932,20.7011,20.6223,20.6381,41800.0
2014-10-24 13:00:00,26.2,26.22,26.14,26.18,34000.0,20.6381,20.6538,20.5908,20.6223,34000.0
2014-10-24 13:30:00,26.18,26.23,26.18,26.21,34600.0,20.6223,20.6617,20.6223,20.646,34600.0
2014-10-24 14:00:00,26.2,26.24,26.19,26.22,45400.0,20.6381,20.6696,20.6302,20.6538,45400.0
2014-10-24 14:30:00,26.22,26.33,26.21,26.26,107200.0,20.6538,20.7405,20.646,20.6853,107200.0
2014-10-24 15:00:00,26.26,26.26,26.18,26.2,77000.0,20.6853,20.6853,20.6223,20.6381,77000.0
2014-10-24 15:30:00,26.19,26.29,26.18,26.26,180000.0,20.6302,20.709,20.6223,20.6853,180000.0
2014-10-27 09:30:00,26.23,26.34,26.19,26.32,42600.0,20.6617,20.7484,20.6302,20.7326,42600.0
2014-10-27 10:00:00,26.33,26.4,26.28,26.35,24000.0,20.7405,20.7956,20.7011,20.7562,24000.0
2014-10-27 10:30:00,26.34,26.43,26.32,26.38,27600.0,20.7484,20.8193,20.7326,20.7799,27600.0
2014-10-27 11:00:00,26.37,26.4,26.29,26.31,66800.0,20.772,20.7956,20.709,20.7247,66800.0
2014-10-27 11:30:00,26.31,26.33,26.2,26.22,37200.0,20.7247,20.7405,20.6381,20.6538,37200.0
2014-10-27 12:00:00,26.22,26.29,26.2,26.25,27000.0,20.6538,20.709,20.6381,20.6775,27000.0
2014-10-27 12:30:00,26.25,26.29,26.23,26.24,25600.0,20.6775,20.709,20.6617,20.6696,25600.0
2014-10-27 13:00:00,26.24,26.3,26.21,26.25,30800.0,20.6696,20.7169,20.646,20.6775,30800.0
2014-10-27 13:30:00,26.24,26.26,26.22,26.23,39000.0,20.6696,20.6853,20.6538,20.6617,39000.0
2014-10-27 14:00:00,26.23,26.26,26.2,26.23,34200.0,20.6617,20.6853,20.6381,20.6617,34200.0
2014-10-27 14:30:00,26.23,26.25,26.18,26.2,41200.0,20.6617,20.6775,20.6223,20.6381,41200.0
2014-10-27 15:00:00,26.2,26.24,26.2,26.22,48800.0,20.6381,20.6696,20.6381,20.6538,48800.0
2014-10-27 15:30:00,26.22,26.29,26.21,26.26,167200.0,20.6538,20.709,20.646,20.6853,167200.0
2014-10-28 09:30:00,26.43,26.5,26.31,26.47,39200.0,20.8193,20.8744,20.7247,20.8508,39200.0
2014-10-28 10:00:00,26.48,26.5,26.4,26.43,23000.0,20.8586,20.8744,20.7956,20.8193,23000.0
2014-10-28 10:30:00,26.44,26.44,26.36,26.36,37600.0,20.8271,20.8271,20.7641,20.7641,37600.0
2014-10-28 11:00:00,26.37,26.42,26.37,26.41,38200.0,20.772,20.8114,20.772,20.8035,38200.0
2014-10-28 11:30:00,26.42,26.46,26.41,26.41,22000.0,20.8114,20.8429,20.8035,20.8035,22000.0
2014-10-28 12:00:00,26.41,26.45,26.4,26.44,18000.0,20.8035,20.835,20.7956,20.8271,18000.0
2014-10-28 12:30:00,26.45,26.45,26.36,26.38,32400.0,20.835,20.835,20.7641,20.7799,32400.0
2014-10-28 13:00:00,26.37,26.38,26.33,26.34,31200.0,20.772,20.7799,20.7405,20.7484,31200.0
2014-10-28 13:30:00,26.35,26.38,26.33,26.36,32200.0,20.7562,20.7799,20.7405,20.7641,32200.0
2014-10-28 14:00:00,26.36,26.36,26.32,26.35,37000.0,20.7641,20.7641,20.7326,20.7562,37000.0
2014-10-28 14:30:00,26.35,26.38,26.34,26.36,35800.0,20.7562,20.7799,20.7484,20.7641,35800.0
2014-10-28 15:00:00,26.36,26.46,26.36,26.45,36800.0,20.7641,20.8429,20.7641,20.835,36800.0
2014-10-28 15:30:00,26.45,26.5,26.45,26.49,108600.0,20.835,20.8744,20.835,20.8665,108600.0
2014-10-29 09:30:00,26.45,26.57,26.45,26.53,32400.0,20.835,20.9295,20.835,20.898,32400.0
2014-10-29 10:00:00,26.54,26.55,26.5,26.54,38800.0,20.9059,20.9138,20.8744,20.9059,38800.0
2014-10-29 10:30:00,26.54,26.54,26.4,26.4,26200.0,20.9059,20.9059,20.7956,20.7956,26200.0
2014-10-29 11:00:00,26.41,26.43,26.39,26.4,31800.0,20.8035,20.8193,20.7877,20.7956,31800.0
2014-10-29 11:30:00,26.39,26.41,26.36,26.41,24200.0,20.7877,20.8035,20.7641,20.8035,24200.0
2014-10-29 12:00:00,26.4,26.4,26.34,26.38,31200.0,20.7956,20.7956,20.7484,20.7799,31200.0
2014-10-29 12:30:00,26.36,26.4,26.36,26.4,38200.0,20.7641,20.7956,20.7641,20.7956,38200.0
2014-10-29 13:00:00,26.4,26.41,26.37,26.39,18600.0,20.7956,20.8035,20.772,20.7877,18600.0
2014-10-29 13:30:00,26.39,26.39,26.33,26.39,34000.0,20.7877,20.7877,20.7405,20.7877,34000.0
2014-10-29 14:00:00,26.39,26.4,26.21,26.3,71600.0,20.7877,20.7956,20.646,20.7169,71600.0
2014-10-29 14:30:00,26.32,26.34,26.26,26.31,40600.0,20.7326,20.7484,20.6853,20.7247,40600.0
2014-10-29 15:00:00,26.3,26.34,26.24,26.33,75000.0,20.7169,20.7484,20.6696,20.7405,75000.0
2014-10-29 15:30:00,26.33,26.54,26.33,26.54,355200.0,20.7405,20.9059,20.7405,20.9059,355200.0
2014-10-30 09:30:00,26.5,26.64,26.38,26.61,59400.0,20.8744,20.9847,20.7799,20.961,59400.0
2014-10-30 10:00:00,26.6,26.6,26.51,26.57,21000.0,20.9532,20.9532,20.8823,20.9295,21000.0
2014-10-30 10:30:00,26.58,26.58,26.49,26.53,23400.0,20.9374,20.9374,20.8665,20.898,23400.0
2014-10-30 11:00:00,26.54,26.62,26.54,26.61,22400.0,20.9059,20.9689,20.9059,20.961,22400.0
2014-10-30 11:30:00,26.61,26.75,26.61,26.75,39200.0,20.961,21.0713,20.961,21.0713,39200.0
2014-10-30 12:00:00,26.74,26.74,26.66,26.7,17200.0,21.0634,21.0634,21.0004,21.0319,17200.0
2014-10-30 12:30:00,26.7,26.73,26.66,26.67,13600.0,21.0319,21.0556,21.0004,21.0083,13600.0
2014-10-30 13:00:00,26.67,26.76,26.66,26.75,23800.0,21.0083,21.0792,21.0004,21.0713,23800.0
2014-10-30 13:30:00,26.76,26.79,25.83,26.77,36200.0,21.0792,21.1028,20.3466,21.0871,36200.0
2014-10-30 14:00:00,26.78,26.83,26.73,26.73,37000.0,21.095,21.1343,21.0556,21.0556,37000.0
2014-10-30 14:30:00,26.73,26.73,26.58,26.6,50600.0,21.0556,21.0556,20.9374,20.9532,50600.0
2014-10-30 15:00:00,26.6,26.62,26.57,26.59,60000.0,20.9532,20.9689,20.9295,20.9453,60000.0
2014-10-30 15:30:00,26.6,26.69,26.58,26.68,238800.0,20.9532,21.0241,20.9374,21.0162,238800.0
2014-10-31 09:30:00,26.93,26.97,26.71,26.74,123600.0,21.2131,21.2446,21.0398,21.0634,123600.0
2014-10-31 10:00:00,26.75,26.81,26.71,26.81,55600.0,21.0713,21.1186,21.0398,21.1186,55600.0
2014-10-31 10:30:00,26.81,26.88,26.78,26.86,63000.0,21.1186,21.1737,21.095,21.158,63000.0
2014-10-31 11:00:00,26.86,26.88,26.84,26.86,44800.0,21.158,21.1737,21.1422,21.158,44800.0
2014-10-31 11:30:00,26.86,26.92,26.79,26.8,51000.0,21.158,21.2052,21.1028,21.1107,51000.0
2014-10-31 12:00:00,26.8,26.8,26.74,26.79,50800.0,21.1107,21.1107,21.0634,21.1028,50800.0
2014-10-31 12:30:00,26.79,26.81,26.75,26.77,41800.0,21.1028,21.1186,21.0713,21.0871,41800.0
2014-10-31 13:00:00,26.77,26.83,26.75,26.83,57000.0,21.0871,21.1343,21.0713,21.1343,57000.0
2014-10-31 13:30:00,26.83,26.85,26.8,26.81,50600.0,21.1343,21.1501,21.1107,21.1186,50600.0
2014-10-31 14:00:00,26.8,26.88,26.8,26.85,66200.0,21.1107,21.1737,21.1107,21.1501,66200.0
2014-10-31 14:30:00,26.85,26.86,26.8,26.82,41400.0,21.1501,21.158,21.1107,21.1265,41400.0
2014-10-31 15:00:00,26.82,26.86,26.8,26.86,62400.0,21.1265,21.158,21.1107,21.158,62400.0
2014-10-31 15:30:00,26.87,26.98,26.86,26.95,319800.0,21.1659,21.2525,21.158,21.2289,319800.0
2014-11-03 09:30:00,26.93,27.2,26.9,27.09,210000.0,21.2131,21.4258,21.1895,21.3391,210000.0
2014-11-03 10:00:00,27.09,27.15,27.0,27.02,75600.0,21.3391,21.3864,21.2683,21.284,75600.0
2014-11-03 10:30:00,27.02,27.02,26.9,26.94,36800.0,21.284,21.284,21.1895,21.221,36800.0
2014-11-03 11:00:00,26.94,26.94,26.9,26.92,41600.0,21.221,21.221,21.1895,21.2052,41600.0
2014-11-03 11:30:00,26.92,26.95,26.9,26.93,53000.0,21.2052,21.2289,21.1895,21.2131,53000.0
2014-11-03 12:00:00,26.94,26.97,26.93,26.95,34800.0,21.221,21.2446,21.2131,21.2289,34800.0
2014-11-03 12:30:00,26.96,26.96,26.93,26.95,29400.0,21.2367,21.2367,21.2131,21.2289,29400.0
2014-11-03 13:00:00,26.94,26.96,26.93,26.95,25800.0,21.221,21.2367,21.2131,21.2289,25800.0
2014-11-03 13:30:00,26.95,26.96,26.92,26.94,35400.0,21.2289,21.2367,21.2052,21.221,35400.0
2014-11-03 14:00:00,26.93,26.97,26.92,26.96,42600.0,21.2131,21.2446,21.2052,21.2367,42600.0
2014-11-03 14:30:00,26.95,27.0,26.93,27.0,65400.0,21.2289,21.2683,21.2131,21.2683,65400.0
2014-11-03 15:00:00,27.0,27.02,26.97,26.97,107400.0,21.2683,21.284,21.2446,21.2446,107400.0
2014-11-03 15:30:00,26.98,27.07,26.97,27.05,205600.0,21.2525,21.3234,21.2446,21.3076,205600.0
2014-11-04 09:30:00,27.05,27.18,26.98,27.15,43600.0,21.3076,21.41,21.2525,21.3864,43600.0
2014-11-04 10:00:00,27.14,27.27,27.14,27.24,42600.0,21.3785,21.4809,21.3785,21.4573,42600.0
2014-11-04 10:30:00,27.23,27.26,27.18,27.23,30200.0,21.4494,21.4731,21.41,21.4494,30200.0
2014-11-04 11:00:00,27.23,27.23,27.1,27.13,24400.0,21.4494,21.4494,21.347,21.3707,24400.0
2014-11-04 11:30:00,27.14,27.15,27.11,27.13,31200.0,21.3785,21.3864,21.3549,21.3707,31200.0
2014-11-04 12:00:00,27.14,27.24,27.14,27.22,45800.0,21.3785,21.4573,21.3785,21.4416,45800.0
2014-11-04 12:30:00,27.22,27.24,27.2,27.24,30800.0,21.4416,21.4573,21.4258,21.4573,30800.0
2014-11-04 13:00:00,27.24,27.25,27.13,27.15,59800.0,21.4573,21.4652,21.3707,21.3864,59800.0
2014-11-04 13:30:00,27.15,27.2,27.13,27.18,25200.0,21.3864,21.4258,21.3707,21.41,25200.0
2014-11-04 14:00:00,27.17,27.19,27.15,27.15,31800.0,21.4022,21.4179,21.3864,21.3864,31800.0
2014-11-04 14:30:00,27.14,27.18,27.11,27.18,41800.0,21.3785,21.41,21.3549,21.41,41800.0
2014-11-04 15:00:00,27.17,27.18,27.11,27.14,65400.0,21.4022,21.41,21.3549,21.3785,65400.0
2014-11-04 15:30:00,27.13,27.17,27.12,27.15,142600.0,21.3707,21.4022,21.3628,21.3864,142600.0
2014-11-05 09:30:00,27.4,27.5,27.31,27.46,122600.0,21.5833,21.6621,21.5124,21.6306,122600.0
2014-11-05 10:00:00,27.46,27.46,27.32,27.33,47400.0,21.6306,21.6306,21.5203,21.5282,47400.0
2014-11-05 10:30:00,27.33,27.33,27.18,27.27,38000.0,21.5282,21.5282,21.41,21.4809,38000.0
2014-11-05 11:00:00,27.27,27.33,27.27,27.32,39400.0,21.4809,21.5282,21.4809,21.5203,39400.0
2014-11-05 11:30:00,27.32,27.35,27.32,27.32,29800.0,21.5203,21.544,21.5203,21.5203,29800.0
2014-11-05 12:00:00,27.31,27.35,27.3,27.3,25800.0,21.5124,21.544,21.5046,21.5046,25800.0
2014-11-05 12:30:00,27.3,27.31,27.28,27.28,30600.0,21.5046,21.5124,21.4888,21.4888,30600.0
2014-11-05 13:00:00,27.28,27.29,27.25,27.27,33400.0,21.4888,21.4967,21.4652,21.4809,33400.0
2014-11-05 13:30:00,27.27,27.27,27.23,27.23,32000.0,21.4809,21.4809,21.4494,21.4494,32000.0
2014-11-05 14:00:00,27.23,27.26,27.23,27.25,30200.0,21.4494,21.4731,21.4494,21.4652,30200.0
2014-11-05 14:30:00,27.25,27.27,27.21,27.22,37800.0,21.4652,21.4809,21.4337,21.4416,37800.0
2014-11-05 15:00:00,27.22,27.24,27.16,27.2,53800.0,21.4416,21.4573,21.3943,21.4258,53800.0
2014-11-05 15:30:00,27.19,27.29,27.19,27.26,219800.0,21.4179,21.4967,21.4179,21.4731,219800.0
2014-11-06 09:30:00,26.97,27.21,26.95,27.17,126400.0,21.2446,21.4337,21.2289,21.4022,126400.0
2014-11-06 10:00:00,27.15,27.21,27.07,27.09,62400.0,21.3864,21.4337,21.3234,21.3391,62400.0
2014-11-06 10:30:00,27.08,27.18,27.02,27.11,40000.0,21.3313,21.41,21.284,21.3549,40000.0
2014-11-06 11:00:00,27.11,27.15,27.09,27.11,44600.0,21.3549,21.3864,21.3391,21.3549,44600.0
2014-11-06 11:30:00,27.11,27.14,27.09,27.11,67400.0,21.3549,21.3785,21.3391,21.3549,67400.0
2014-11-06 12:00:00,27.11,27.17,27.11,27.15,34000.0,21.3549,21.4022,21.3549,21.3864,34000.0
2014-11-06 12:30:00,27.15,27.19,27.14,27.18,23800.0,21.3864,21.4179,21.3785,21.41,23800.0
2014-11-06 13:00:00,27.2,27.22,27.17,27.22,35200.0,21.4258,21.4416,21.4022,21.4416,35200.0
2014-11-06 13:30:00,27.21,27.22,27.17,27.18,29200.0,21.4337,21.4416,21.4022,21.41,29200.0
2014-11-06 14:00:00,27.2,27.2,27.18,27.19,42800.0,21.4258,21.4258,21.41,21.4179,42800.0
2014-11-06 14:30:00,27.19,27.21,27.18,27.19,31200.0,21.4179,21.4337,21.41,21.4179,31200.0
2014-11-06 15:00:00,27.2,27.24,27.18,27.23,87800.0,21.4258,21.4573,21.41,21.4494,87800.0
2014-11-06 15:30:00,27.22,27.27,27.2,27.24,246600.0,21.4416,21.4809,21.4258,21.4573,246600.0
2014-11-07 09:30:00,27.19,27.25,27.02,27.11,53600.0,21.4179,21.4652,21.284,21.3549,53600.0
2014-11-07 10:00:00,27.1,27.11,27.04,27.08,44600.0,21.347,21.3549,21.2998,21.3313,44600.0
2014-11-07 10:30:00,27.09,27.12,27.08,27.11,44800.0,21.3391,21.3628,21.3313,21.3549,44800.0
2014-11-07 11:00:00,27.11,27.14,27.1,27.11,44000.0,21.3549,21.3785,21.347,21.3549,44000.0
2014-11-07 11:30:00,27.11,27.11,27.09,27.11,33200.0,21.3549,21.3549,21.3391,21.3549,33200.0
2014-11-07 12:00:00,27.11,27.12,27.07,27.07,43400.0,21.3549,21.3628,21.3234,21.3234,43400.0
2014-11-07 12:30:00,27.08,27.12,27.08,27.11,26600.0,21.3313,21.3628,21.3313,21.3549,26600.0
2014-11-07 13:00:00,27.11,27.14,27.11,27.11,33200.0,21.3549,21.3785,21.3549,21.3549,33200.0
2014-11-07 13:30:00,27.11,27.15,27.1,27.15,35800.0,21.3549,21.3864,21.347,21.3864,35800.0
2014-11-07 14:00:00,27.14,27.2,27.14,27.18,47000.0,21.3785,21.4258,21.3785,21.41,47000.0
2014-11-07 14:30:00,27.18,27.22,27.18,27.22,50600.0,21.41,21.4416,21.41,21.4416,50600.0
2014-11-07 15:00:00,27.21,27.22,27.14,27.14,100000.0,21.4337,21.4416,21.3785,21.3785,100000.0
2014-11-07 15:30:00,27.15,27.21,27.14,27.2,189000.0,21.3864,21.4337,21.3785,21.4258,189000.0
2014-11-10 09:30:00,27.22,27.27,27.1,27.26,46400.0,21.4416,21.4809,21.347,21.4731,46400.0
2014-11-10 10:00:00,27.25,27.3,27.21,27.23,28800.0,21.4652,21.5046,21.4337,21.4494,28800.0
2014-11-10 10:30:00,27.25,27.32,27.25,27.3,47600.0,21.4652,21.5203,21.4652,21.5046,47600.0
2014-11-10 11:00:00,27.31,27.33,27.3,27.33,48200.0,21.5124,21.5282,21.5046,21.5282,48200.0
2014-11-10 11:30:00,27.34,27.38,27.31,27.31,39400.0,21.5361,21.5676,21.5124,21.5124,39400.0
2014-11-10 12:00:00,27.31,27.32,27.26,27.27,37400.0,21.5124,21.5203,21.4731,21.4809,37400.0
2014-11-10 12:30:00,27.26,27.26,27.15,27.15,22400.0,21.4731,21.4731,21.3864,21.3864,22400.0
2014-11-10 13:00:00,27.15,27.19,27.13,27.17,23200.0,21.3864,21.4179,21.3707,21.4022,23200.0
2014-11-10 13:30:00,27.17,27.18,27.16,27.16,24200.0,21.4022,21.41,21.3943,21.3943,24200.0
2014-11-10 14:00:00,27.18,27.2,27.16,27.2,45000.0,21.41,21.4258,21.3943,21.4258,45000.0
2014-11-10 14:30:00,27.2,27.21,27.18,27.19,52200.0,21.4258,21.4337,21.41,21.4179,52200.0
2014-11-10 15:00:00,27.18,27.2,27.14,27.15,92000.0,21.41,21.4258,21.3785,21.3864,92000.0
2014-11-10 15:30:00,27.16,27.24,27.15,27.23,211000.0,21.3943,21.4573,21.3864,21.4494,211000.0
2014-11-11 09:30:00,27.25,27.48,27.25,27.48,79400.0,21.4652,21.6464,21.4652,21.6464,79400.0
2014-11-11 10:00:00,27.48,27.5,27.41,27.5,49000.0,21.6464,21.6621,21.5912,21.6621,49000.0
2014-11-11 10:30:00,27.5,27.53,27.47,27.48,73200.0,21.6621,21.6857,21.6385,21.6464,73200.0
2014-11-11 11:00:00,27.48,27.59,27.47,27.55,49400.0,21.6464,21.733,21.6385,21.7015,49400.0
2014-11-11 11:30:00,27.55,27.57,27.52,27.52,46200.0,21.7015,21.7173,21.6779,21.6779,46200.0
2014-11-11 12:00:00,27.52,27.52,27.45,27.46,24400.0,21.6779,21.6779,21.6227,21.6306,24400.0
2014-11-11 12:30:00,27.45,27.47,27.39,27.39,17800.0,21.6227,21.6385,21.5755,21.5755,17800.0
2014-11-11 13:00:00,27.39,27.39,27.34,27.38,44800.0,21.5755,21.5755,21.5361,21.5676,44800.0
2014-11-11 13:30:00,27.38,27.39,27.36,27.37,27400.0,21.5676,21.5755,21.5518,21.5597,27400.0
2014-11-11 14:00:00,27.38,27.38,27.33,27.33,21600.0,21.5676,21.5676,21.5282,21.5282,21600.0
2014-11-11 14:30:00,27.34,27.35,27.31,27.31,22200.0,21.5361,21.544,21.5124,21.5124,22200.0
2014-11-11 15:00:00,27.31,27.35,27.3,27.31,32400.0,21.5124,21.544,21.5046,21.5124,32400.0
2014-11-11 15:30:00,27.31,27.37,27.31,27.37,134800.0,21.5124,21.5597,21.5124,21.5597,134800.0
2014-11-12 09:30:00,27.24,27.24,27.08,27.11,88400.0,21.4573,21.4573,21.3313,21.3549,88400.0
2014-11-12 10:00:00,27.13,27.14,27.05,27.06,85200.0,21.3707,21.3785,21.3076,21.3155,85200.0
2014-11-12 10:30:00,27.06,27.13,27.04,27.13,55000.0,21.3155,21.3707,21.2998,21.3707,55000.0
2014-11-12 11:00:00,27.11,27.19,27.1,27.18,46600.0,21.3549,21.4179,21.347,21.41,46600.0
2014-11-12 11:30:00,27.18,27.32,27.18,27.31,50600.0,21.41,21.5203,21.41,21.5124,50600.0
2014-11-12 12:00:00,27.31,27.35,27.24,27.25,37400.0,21.5124,21.544,21.4573,21.4652,37400.0
2014-11-12 12:30:00,27.26,27.34,27.24,27.34,37000.0,21.4731,21.5361,21.4573,21.5361,37000.0
2014-11-12 13:00:00,27.35,27.36,27.32,27.35,23800.0,21.544,21.5518,21.5203,21.544,23800.0
2014-11-12 13:30:00,27.35,27.36,27.28,27.28,25800.0,21.544,21.5518,21.4888,21.4888,25800.0
2014-11-12 14:00:00,27.28,27.29,27.27,27.28,36400.0,21.4888,21.4967,21.4809,21.4888,36400.0
2014-11-12 14:30:00,27.28,27.3,27.26,27.3,45600.0,21.4888,21.5046,21.4731,21.5046,45600.0
2014-11-12 15:00:00,27.29,27.31,27.28,27.31,88200.0,21.4967,21.5124,21.4888,21.5124,88200.0
2014-11-12 15:30:00,27.32,27.35,27.3,27.33,190600.0,21.5203,21.544,21.5046,21.5282,190600.0
2014-11-13 09:30:00,27.4,27.55,27.4,27.55,60000.0,21.5833,21.7015,21.5833,21.7015,60000.0
2014-11-13 10:00:00,27.56,27.65,27.56,27.62,56800.0,21.7094,21.7803,21.7094,21.7566,56800.0
2014-11-13 10:30:00,27.62,27.67,27.59,27.61,49400.0,21.7566,21.796,21.733,21.7488,49400.0
2014-11-13 11:00:00,27.6,27.63,27.54,27.57,36800.0,21.7409,21.7645,21.6936,21.7173,36800.0
2014-11-13 11:30:00,27.56,27.57,27.49,27.51,25600.0,21.7094,21.7173,21.6542,21.67,25600.0
2014-11-13 12:00:00,27.51,27.51,27.47,27.5,15800.0,21.67,21.67,21.6385,21.6621,15800.0
2014-11-13 12:30:00,27.5,27.51,27.43,27.43,25000.0,21.6621,21.67,21.607,21.607,25000.0
2014-11-13 13:00:00,27.43,27.45,27.37,27.4,25600.0,21.607,21.6227,21.5597,21.5833,25600.0
2014-11-13 13:30:00,27.4,27.46,27.36,27.45,20000.0,21.5833,21.6306,21.5518,21.6227,20000.0
2014-11-13 14:00:00,27.46,27.52,27.45,27.52,28600.0,21.6306,21.6779,21.6227,21.6779,28600.0
2014-11-13 14:30:00,27.52,27.55,27.5,27.54,49600.0,21.6779,21.7015,21.6621,21.6936,49600.0
2014-11-13 15:00:00,27.54,27.65,27.54,27.59,108600.0,21.6936,21.7803,21.6936,21.733,108600.0
2014-11-13 15:30:00,27.59,27.63,27.57,27.6,261400.0,21.733,21.7645,21.7173,21.7409,261400.0
2014-11-14 09:30:00,27.65,27.7,27.41,27.43,89200.0,21.7803,21.8197,21.5912,21.607,89200.0
2014-11-14 10:00:00,27.42,27.45,27.33,27.35,75200.0,21.5991,21.6227,21.5282,21.544,75200.0
2014-11-14 10:30:00,27.33,27.5,27.33,27.5,66000.0,21.5282,21.6621,21.5282,21.6621,66000.0
2014-11-14 11:00:00,27.5,27.55,27.48,27.49,63200.0,21.6621,21.7015,21.6464,21.6542,63200.0
2014-11-14 11:30:00,27.48,27.52,27.42,27.43,33400.0,21.6464,21.6779,21.5991,21.607,33400.0
2014-11-14 12:00:00,27.43,27.44,27.35,27.38,39000.0,21.607,21.6148,21.544,21.5676,39000.0
2014-11-14 12:30:00,27.38,27.4,27.36,27.36,29600.0,21.5676,21.5833,21.5518,21.5518,29600.0
2014-11-14 13:00:00,27.36,27.36,27.3,27.31,40000.0,21.5518,21.5518,21.5046,21.5124,40000.0
2014-11-14 13:30:00,27.31,27.33,27.29,27.29,49800.0,21.5124,21.5282,21.4967,21.4967,49800.0
2014-11-14 14:00:00,27.28,27.32,27.26,27.26,54800.0,21.4888,21.5203,21.4731,21.4731,54800.0
2014-11-14 14:30:00,27.27,27.28,27.24,27.25,62800.0,21.4809,21.4888,21.4573,21.4652,62800.0
2014-11-14 15:00:00,27.25,27.3,27.19,27.2,139400.0,21.4652,21.5046,21.4179,21.4258,139400.0
2014-11-14 15:30:00,27.19,27.27,27.17,27.25,432400.0,21.4179,21.4809,21.4022,21.4652,432400.0
2014-11-17 09:30:00,27.29,27.45,27.13,27.19,172800.0,21.4967,21.6227,21.3707,21.4179,172800.0
2014-11-17 10:00:00,27.19,27.46,27.18,27.37,99800.0,21.4179,21.6306,21.41,21.5597,99800.0
2014-11-17 10:30:00,27.38,27.42,27.31,27.42,71200.0,21.5676,21.5991,21.5124,21.5991,71200.0
2014-11-17 11:00:00,27.42,27.51,27.39,27.41,104200.0,21.5991,21.67,21.5755,21.5912,104200.0
2014-11-17 11:30:00,27.4,27.47,27.38,27.44,45800.0,21.5833,21.6385,21.5676,21.6148,45800.0
2014-11-17 12:00:00,27.45,27.55,27.44,27.55,63000.0,21.6227,21.7015,21.6148,21.7015,63000.0
2014-11-17 12:30:00,27.56,27.57,27.5,27.51,143800.0,21.7094,21.7173,21.6621,21.67,143800.0
2014-11-17 13:00:00,27.52,27.52,27.44,27.44,143200.0,21.6779,21.6779,21.6148,21.6148,143200.0
2014-11-17 13:30:00,27.43,27.44,27.34,27.4,89200.0,21.607,21.6148,21.5361,21.5833,89200.0
2014-11-17 14:00:00,27.4,27.41,27.32,27.33,97200.0,21.5833,21.5912,21.5203,21.5282,97200.0
2014-11-17 14:30:00,27.33,27.36,27.31,27.32,97600.0,21.5282,21.5518,21.5124,21.5203,97600.0
2014-11-17 15:00:00,27.32,27.46,27.32,27.46,108000.0,21.5203,21.6306,21.5203,21.6306,108000.0
2014-11-17 15:30:00,27.47,27.58,27.46,27.55,377200.0,21.6385,21.7251,21.6306,21.7015,377200.0
2014-11-18 09:30:00,27.56,27.59,27.36,27.5,119200.0,21.7094,21.733,21.5518,21.6621,119200.0
2014-11-18 10:00:00,27.51,27.52,27.34,27.35,136000.0,21.67,21.6779,21.5361,21.544,136000.0
2014-11-18 10:30:00,27.35,27.37,27.34,27.36,115200.0,21.544,21.5597,21.5361,21.5518,115200.0
2014-11-18 11:00:00,27.36,27.41,27.36,27.36,91000.0,21.5518,21.5912,21.5518,21.5518,91000.0
2014-11-18 11:30:00,27.36,27.39,27.34,27.36,79600.0,21.5518,21.5755,21.5361,21.5518,79600.0
2014-11-18 12:00:00,27.36,27.43,27.36,27.4,57000.0,21.5518,21.607,21.5518,21.5833,57000.0
2014-11-18 12:30:00,27.4,27.41,27.36,27.38,51200.0,21.5833,21.5912,21.5518,21.5676,51200.0
2014-11-18 13:00:00,27.38,27.42,27.37,27.41,47800.0,21.5676,21.5991,21.5597,21.5912,47800.0
2014-11-18 13:30:00,27.41,27.5,27.41,27.5,47800.0,21.5912,21.6621,21.5912,21.6621,47800.0
2014-11-18 14:00:00,27.49,27.58,27.49,27.56,56600.0,21.6542,21.7251,21.6542,21.7094,56600.0
2014-11-18 14:30:00,27.56,27.6,27.55,27.55,46600.0,21.7094,21.7409,21.7015,21.7015,46600.0
2014-11-18 15:00:00,27.55,27.58,27.54,27.56,53200.0,21.7015,21.7251,21.6936,21.7094,53200.0
2014-11-18 15:30:00,27.56,27.58,27.54,27.56,205400.0,21.7094,21.7251,21.6936,21.7094,205400.0
2014-11-19 09:30:00,27.59,27.69,27.41,27.67,66000.0,21.733,21.8118,21.5912,21.796,66000.0
2014-11-19 10:00:00,27.68,27.68,27.58,27.61,54400.0,21.8039,21.8039,21.7251,21.7488,54400.0
2014-11-19 10:30:00,27.61,27.62,27.5,27.52,61800.0,21.7488,21.7566,21.6621,21.6779,61800.0
2014-11-19 11:00:00,27.52,27.63,27.5,27.58,30000.0,21.6779,21.7645,21.6621,21.7251,30000.0
2014-11-19 11:30:00,27.57,27.6,27.56,27.57,25000.0,21.7173,21.7409,21.7094,21.7173,25000.0
2014-11-19 12:00:00,27.57,27.6,27.54,27.55,35600.0,21.7173,21.7409,21.6936,21.7015,35600.0
2014-11-19 12:30:00,27.54,27.57,27.51,27.57,29400.0,21.6936,21.7173,21.67,21.7173,29400.0
2014-11-19 13:00:00,27.57,27.57,27.5,27.54,36800.0,21.7173,21.7173,21.6621,21.6936,36800.0
2014-11-19 13:30:00,27.53,27.55,27.5,27.52,25600.0,21.6857,21.7015,21.6621,21.6779,25600.0
2014-11-19 14:00:00,27.52,27.62,27.52,27.53,38200.0,21.6779,21.7566,21.6779,21.6857,38200.0
2014-11-19 14:30:00,27.54,27.55,27.46,27.49,57200.0,21.6936,21.7015,21.6306,21.6542,57200.0
2014-11-19 15:00:00,27.49,27.6,27.49,27.58,110200.0,21.6542,21.7409,21.6542,21.7251,110200.0
2014-11-19 15:30:00,27.58,27.66,27.56,27.65,297400.0,21.7251,21.7881,21.7094,21.7803,297400.0
2014-11-20 09:30:00,27.56,27.57,27.4,27.41,52000.0,21.7094,21.7173,21.5833,21.5912,52000.0
2014-11-20 10:00:00,27.46,27.5,27.43,27.43,22800.0,21.6306,21.6621,21.607,21.607,22800.0
2014-11-20 10:30:00,27.44,27.49,27.4,27.45,57000.0,21.6148,21.6542,21.5833,21.6227,57000.0
2014-11-20 11:00:00,27.46,27.48,27.43,27.43,30800.0,21.6306,21.6464,21.607,21.607,30800.0
2014-11-20 11:30:00,27.44,27.46,27.41,27.41,35800.0,21.6148,21.6306,21.5912,21.5912,35800.0
2014-11-20 12:00:00,27.41,27.43,27.41,27.41,26400.0,21.5912,21.607,21.5912,21.5912,26400.0
2014-11-20 12:30:00,27.42,27.44,27.39,27.39,29600.0,21.5991,21.6148,21.5755,21.5755,29600.0
2014-11-20 13:00:00,27.4,27.43,27.38,27.42,34200.0,21.5833,21.607,21.5676,21.5991,34200.0
2014-11-20 13:30:00,27.42,27.43,27.38,27.38,25800.0,21.5991,21.607,21.5676,21.5676,25800.0
2014-11-20 14:00:00,27.38,27.38,27.33,27.34,44400.0,21.5676,21.5676,21.5282,21.5361,44400.0
2014-11-20 14:30:00,27.34,27.39,27.32,27.36,50800.0,21.5361,21.5755,21.5203,21.5518,50800.0
2014-11-20 15:00:00,27.36,27.38,27.35,27.38,63000.0,21.5518,21.5676,21.544,21.5676,63000.0
2014-11-20 15:30:00,27.38,27.41,27.36,27.4,244000.0,21.5676,21.5912,21.5518,21.5833,244000.0
2014-11-21 09:30:00,27.64,27.7,27.3,27.31,224400.0,21.7724,21.8197,21.5046,21.5124,224400.0
2014-11-21 10:00:00,27.31,27.31,27.24,27.29,110200.0,21.5124,21.5124,21.4573,21.4967,110200.0
2014-11-21 10:30:00,27.29,27.3,27.17,27.18,76600.0,21.4967,21.5046,21.4022,21.41,76600.0
2014-11-21 11:00:00,27.19,27.19,27.13,27.13,73200.0,21.4179,21.4179,21.3707,21.3707,73200.0
2014-11-21 11:30:00,27.14,27.18,27.11,27.18,102400.0,21.3785,21.41,21.3549,21.41,102400.0
2014-11-21 12:00:00,27.18,27.25,27.18,27.19,73400.0,21.41,21.4652,21.41,21.4179,73400.0
2014-11-21 12:30:00,27.19,27.19,27.16,27.17,55200.0,21.4179,21.4179,21.3943,21.4022,55200.0
2014-11-21 13:00:00,27.17,27.17,27.0,27.1,358800.0,21.4022,21.4022,21.2683,21.347,358800.0
2014-11-21 13:30:00,27.1,27.17,27.08,27.15,80000.0,21.347,21.4022,21.3313,21.3864,80000.0
2014-11-21 14:00:00,27.16,27.2,27.16,27.17,87200.0,21.3943,21.4258,21.3943,21.4022,87200.0
2014-11-21 14:30:00,27.17,27.18,27.15,27.18,136800.0,21.4022,21.41,21.3864,21.41,136800.0
2014-11-21 15:00:00,27.18,27.21,27.17,27.19,133200.0,21.41,21.4337,21.4022,21.4179,133200.0
2014-11-21 15:30:00,27.2,27.22,27.15,27.17,331600.0,21.4258,21.4416,21.3864,21.4022,331600.0
2014-11-24 09:30:00,27.25,27.27,27.09,27.1,111600.0,21.4652,21.4809,21.3391,21.347,111600.0
2014-11-24 10:00:00,27.11,27.17,27.08,27.1,131400.0,21.3549,21.4022,21.3313,21.347,131400.0
2014-11-24 10:30:00,27.1,27.2,27.06,27.11,281400.0,21.347,21.4258,21.3155,21.3549,281400.0
2014-11-24 11:00:00,27.1,27.13,27.04,27.06,126600.0,21.347,21.3707,21.2998,21.3155,126600.0
2014-11-24 11:30:00,27.05,27.07,27.03,27.06,129800.0,21.3076,21.3234,21.2919,21.3155,129800.0
2014-11-24 12:00:00,27.05,27.1,27.04,27.08,109800.0,21.3076,21.347,21.2998,21.3313,109800.0
2014-11-24 12:30:00,27.08,27.09,27.04,27.06,121800.0,21.3313,21.3391,21.2998,21.3155,121800.0
2014-11-24 13:00:00,27.06,27.09,27.06,27.09,157200.0,21.3155,21.3391,21.3155,21.3391,157200.0
2014-11-24 13:30:00,27.09,27.1,27.06,27.06,152600.0,21.3391,21.347,21.3155,21.3155,152600.0
2014-11-24 14:00:00,27.06,27.08,27.05,27.07,105000.0,21.3155,21.3313,21.3076,21.3234,105000.0
2014-11-24 14:30:00,27.07,27.07,26.98,26.99,135000.0,21.3234,21.3234,21.2525,21.2604,135000.0
2014-11-24 15:00:00,26.98,27.0,26.96,27.0,154200.0,21.2525,21.2683,21.2367,21.2683,154200.0
2014-11-24 15:30:00,27.0,27.1,26.99,27.06,835200.0,21.2683,21.347,21.2604,21.3155,835200.0
2014-11-25 09:30:00,26.58,26.77,26.06,26.11,605400.0,20.9374,21.0871,20.5278,20.5672,605400.0
2014-11-25 10:00:00,26.11,26.11,25.92,25.99,460600.0,20.5672,20.5672,20.4175,20.4727,460600.0
2014-11-25 10:30:00,25.98,26.05,25.88,26.0,321000.0,20.4648,20.5199,20.386,20.4805,321000.0
2014-11-25 11:00:00,26.0,26.07,25.89,25.95,356000.0,20.4805,20.5357,20.3939,20.4412,356000.0
2014-11-25 11:30:00,25.95,25.99,25.81,25.99,248400.0,20.4412,20.4727,20.3309,20.4727,248400.0
2014-11-25 12:00:00,25.99,26.03,25.97,26.0,231800.0,20.4727,20.5042,20.4569,20.4805,231800.0
2014-11-25 12:30:00,26.0,26.05,25.93,26.03,195400.0,20.4805,20.5199,20.4254,20.5042,195400.0
2014-11-25 13:00:00,26.03,26.03,25.97,25.97,105800.0,20.5042,20.5042,20.4569,20.4569,105800.0
2014-11-25 13:30:00,25.96,26.0,25.85,25.98,329200.0,20.449,20.4805,20.3624,20.4648,329200.0
2014-11-25 14:00:00,25.98,26.04,25.93,26.03,195400.0,20.4648,20.5121,20.4254,20.5042,195400.0
2014-11-25 14:30:00,26.03,26.1,25.98,26.04,432800.0,20.5042,20.5593,20.4648,20.5121,432800.0
2014-11-25 15:00:00,26.04,26.1,25.92,25.93,363000.0,20.5121,20.5593,20.4175,20.4254,363000.0
2014-11-25 15:30:00,25.93,26.08,25.65,25.71,1624400.0,20.4254,20.5436,20.2048,20.2521,1624400.0
2014-11-26 09:30:00,25.66,26.09,25.66,26.07,398200.0,20.2127,20.5514,20.2127,20.5357,398200.0
2014-11-26 10:00:00,26.07,26.25,26.06,26.2,414400.0,20.5357,20.6775,20.5278,20.6381,414400.0
2014-11-26 10:30:00,26.2,26.27,26.19,26.25,206200.0,20.6381,20.6932,20.6302,20.6775,206200.0
2014-11-26 11:00:00,26.25,26.3,26.23,26.3,157000.0,20.6775,20.7169,20.6617,20.7169,157000.0
2014-11-26 11:30:00,26.3,26.31,26.25,26.27,143400.0,20.7169,20.7247,20.6775,20.6932,143400.0
2014-11-26 12:00:00,26.27,26.31,26.25,26.29,113600.0,20.6932,20.7247,20.6775,20.709,113600.0
2014-11-26 12:30:00,26.3,26.34,26.29,26.31,75200.0,20.7169,20.7484,20.709,20.7247,75200.0
2014-11-26 13:00:00,26.31,26.33,26.28,26.28,100200.0,20.7247,20.7405,20.7011,20.7011,100200.0
2014-11-26 13:30:00,26.28,26.36,26.28,26.36,121000.0,20.7011,20.7641,20.7011,20.7641,121000.0
2014-11-26 14:00:00,26.36,26.42,26.36,26.4,255000.0,20.7641,20.8114,20.7641,20.7956,255000.0
2014-11-26 14:30:00,26.4,26.41,26.33,26.36,122400.0,20.7956,20.8035,20.7405,20.7641,122400.0
2014-11-26 15:00:00,26.35,26.36,26.27,26.29,185000.0,20.7562,20.7641,20.6932,20.709,185000.0
2014-11-26 15:30:00,26.29,26.39,26.28,26.35,417800.0,20.709,20.7877,20.7011,20.7562,417800.0
2014-11-28 09:30:00,26.42,26.75,26.38,26.75,143400.0,20.8114,21.0713,20.7799,21.0713,143400.0
2014-11-28 10:00:00,26.75,26.89,26.75,26.83,84000.0,21.0713,21.1816,21.0713,21.1343,84000.0
2014-11-28 10:30:00,26.84,26.88,26.75,26.76,91600.0,21.1422,21.1737,21.0713,21.0792,91600.0
2014-11-28 11:00:00,26.77,26.78,26.56,26.6,127800.0,21.0871,21.095,20.9217,20.9532,127800.0
2014-11-28 11:30:00,26.61,26.63,26.48,26.51,158800.0,20.961,20.9768,20.8586,20.8823,158800.0
2014-11-28 12:00:00,26.51,26.55,26.41,26.42,148600.0,20.8823,20.9138,20.8035,20.8114,148600.0
2014-11-28 12:30:00,26.42,26.56,26.41,26.55,341200.0,20.8114,20.9217,20.8035,20.9138,341200.0
2014-12-01 09:30:00,26.52,26.61,26.45,26.54,99000.0,20.8902,20.961,20.835,20.9059,99000.0
2014-12-01 10:00:00,26.52,26.71,26.5,26.68,62400.0,20.8902,21.0398,20.8744,21.0162,62400.0
2014-12-01 10:30:00,26.68,26.74,26.68,26.7,55400.0,21.0162,21.0634,21.0162,21.0319,55400.0
2014-12-01 11:00:00,26.72,26.75,26.7,26.74,52600.0,21.0477,21.0713,21.0319,21.0634,52600.0
2014-12-01 11:30:00,26.74,26.77,26.73,26.74,48200.0,21.0634,21.0871,21.0556,21.0634,48200.0
2014-12-01 12:00:00,26.74,26.76,26.73,26.74,35200.0,21.0634,21.0792,21.0556,21.0634,35200.0
2014-12-01 12:30:00,26.75,26.75,26.65,26.68,50200.0,21.0713,21.0713,20.9926,21.0162,50200.0
2014-12-01 13:00:00,26.68,26.71,26.65,26.66,51600.0,21.0162,21.0398,20.9926,21.0004,51600.0
2014-12-01 13:30:00,26.67,26.74,26.66,26.68,55600.0,21.0083,21.0634,21.0004,21.0162,55600.0
2014-12-01 14:00:00,26.68,26.71,26.56,26.56,77200.0,21.0162,21.0398,20.9217,20.9217,77200.0
2014-12-01 14:30:00,26.57,26.57,26.53,26.53,71200.0,20.9295,20.9295,20.898,20.898,71200.0
2014-12-01 15:00:00,26.53,26.55,26.49,26.49,109400.0,20.898,20.9138,20.8665,20.8665,109400.0
2014-12-01 15:30:00,26.49,26.49,26.42,26.42,424200.0,20.8665,20.8665,20.8114,20.8114,424200.0
2014-12-02 09:30:00,26.36,26.49,26.31,26.31,136800.0,20.7641,20.8665,20.7247,20.7247,136800.0
2014-12-02 10:00:00,26.31,26.33,26.21,26.24,185200.0,20.7247,20.7405,20.646,20.6696,185200.0
2014-12-02 10:30:00,26.23,26.24,26.13,26.15,162200.0,20.6617,20.6696,20.5829,20.5987,162200.0
2014-12-02 11:00:00,26.15,26.3,26.15,26.28,134600.0,20.5987,20.7169,20.5987,20.7011,134600.0
2014-12-02 11:30:00,26.28,26.36,26.27,26.34,91400.0,20.7011,20.7641,20.6932,20.7484,91400.0
2014-12-02 12:00:00,26.33,26.34,26.25,26.28,86000.0,20.7405,20.7484,20.6775,20.7011,86000.0
2014-12-02 12:30:00,26.26,26.3,26.23,26.3,64200.0,20.6853,20.7169,20.6617,20.7169,64200.0
2014-12-02 13:00:00,26.3,26.35,26.26,26.33,104600.0,20.7169,20.7562,20.6853,20.7405,104600.0
2014-12-02 13:30:00,26.33,26.35,26.32,26.32,72600.0,20.7405,20.7562,20.7326,20.7326,72600.0
2014-12-02 14:00:00,26.32,26.35,26.31,26.32,90600.0,20.7326,20.7562,20.7247,20.7326,90600.0
2014-12-02 14:30:00,26.33,26.37,26.28,26.35,109800.0,20.7405,20.772,20.7011,20.7562,109800.0
2014-12-02 15:00:00,26.35,26.41,26.33,26.41,115800.0,20.7562,20.8035,20.7405,20.8035,115800.0
2014-12-02 15:30:00,26.41,26.41,26.31,26.38,460400.0,20.8035,20.8035,20.7247,20.7799,460400.0
2014-12-03 09:30:00,26.29,26.42,26.2,26.2,114400.0,20.709,20.8114,20.6381,20.6381,114400.0
2014-12-03 10:00:00,26.21,26.33,26.2,26.27,59400.0,20.646,20.7405,20.6381,20.6932,59400.0
2014-12-03 10:30:00,26.28,26.3,26.25,26.29,69400.0,20.7011,20.7169,20.6775,20.709,69400.0
2014-12-03 11:00:00,26.3,26.33,26.25,26.27,194200.0,20.7169,20.7405,20.6775,20.6932,194200.0
2014-12-03 11:30:00,26.28,26.29,26.22,26.22,89000.0,20.7011,20.709,20.6538,20.6538,89000.0
2014-12-03 12:00:00,26.23,26.29,26.12,26.28,140000.0,20.6617,20.709,20.5751,20.7011,140000.0
2014-12-03 12:30:00,26.28,26.3,26.25,26.3,50400.0,20.7011,20.7169,20.6775,20.7169,50400.0
2014-12-03 13:00:00,26.29,26.31,26.25,26.26,44600.0,20.709,20.7247,20.6775,20.6853,44600.0
2014-12-03 13:30:00,26.26,26.27,26.23,26.27,51000.0,20.6853,20.6932,20.6617,20.6932,51000.0
2014-12-03 14:00:00,26.26,26.33,26.25,26.32,93200.0,20.6853,20.7405,20.6775,20.7326,93200.0
2014-12-03 14:30:00,26.33,26.34,26.29,26.31,68000.0,20.7405,20.7484,20.709,20.7247,68000.0
2014-12-03 15:00:00,26.31,26.33,26.29,26.33,96400.0,20.7247,20.7405,20.709,20.7405,96400.0
2014-12-03 15:30:00,26.33,26.4,26.28,26.36,513200.0,20.7405,20.7956,20.7011,20.7641,513200.0
2014-12-04 09:30:00,26.37,26.41,26.21,26.36,93000.0,20.772,20.8035,20.646,20.7641,93000.0
2014-12-04 10:00:00,26.36,26.39,26.32,26.32,90400.0,20.7641,20.7877,20.7326,20.7326,90400.0
2014-12-04 10:30:00,26.32,26.34,26.27,26.3,95800.0,20.7326,20.7484,20.6932,20.7169,95800.0
2014-12-04 11:00:00,26.28,26.32,26.24,26.25,73800.0,20.7011,20.7326,20.6696,20.6775,73800.0
2014-12-04 11:30:00,26.25,26.28,26.23,26.26,100400.0,20.6775,20.7011,20.6617,20.6853,100400.0
2014-12-04 12:00:00,26.27,26.31,26.24,26.27,48600.0,20.6932,20.7247,20.6696,20.6932,48600.0
2014-12-04 12:30:00,26.28,26.34,26.25,26.28,37200.0,20.7011,20.7484,20.6775,20.7011,37200.0
2014-12-04 13:00:00,26.28,26.28,26.23,26.24,30200.0,20.7011,20.7011,20.6617,20.6696,30200.0
2014-12-04 13:30:00,26.24,26.27,26.22,26.27,32600.0,20.6696,20.6932,20.6538,20.6932,32600.0
2014-12-04 14:00:00,26.27,26.31,26.27,26.29,37800.0,20.6932,20.7247,20.6932,20.709,37800.0
2014-12-04 14:30:00,26.3,26.3,26.23,26.24,80600.0,20.7169,20.7169,20.6617,20.6696,80600.0
2014-12-04 15:00:00,26.24,26.25,26.18,26.2,59800.0,20.6696,20.6775,20.6223,20.6381,59800.0
2014-12-04 15:30:00,26.2,26.27,26.18,26.25,143600.0,20.6381,20.6932,20.6223,20.6775,143600.0
2014-12-05 09:30:00,26.25,26.43,26.25,26.4,62200.0,20.6775,20.8193,20.6775,20.7956,62200.0
2014-12-05 10:00:00,26.4,26.42,26.33,26.37,84200.0,20.7956,20.8114,20.7405,20.772,84200.0
2014-12-05 10:30:00,26.38,26.38,26.31,26.34,42400.0,20.7799,20.7799,20.7247,20.7484,42400.0
2014-12-05 11:00:00,26.35,26.41,26.35,26.4,63400.0,20.7562,20.8035,20.7562,20.7956,63400.0
2014-12-05 11:30:00,26.4,26.43,26.36,26.42,83000.0,20.7956,20.8193,20.7641,20.8114,83000.0
2014-12-05 12:00:00,26.43,26.43,26.34,26.34,37200.0,20.8193,20.8193,20.7484,20.7484,37200.0
2014-12-05 12:30:00,26.34,26.36,26.33,26.34,34000.0,20.7484,20.7641,20.7405,20.7484,34000.0
2014-12-05 13:00:00,26.34,26.34,26.27,26.27,27200.0,20.7484,20.7484,20.6932,20.6932,27200.0
2014-12-05 13:30:00,26.27,26.33,26.27,26.31,64400.0,20.6932,20.7405,20.6932,20.7247,64400.0
2014-12-05 14:00:00,26.31,26.32,26.28,26.3,53800.0,20.7247,20.7326,20.7011,20.7169,53800.0
2014-12-05 14:30:00,26.31,26.34,26.3,26.34,49600.0,20.7247,20.7484,20.7169,20.7484,49600.0
2014-12-05 15:00:00,26.34,26.36,26.32,26.34,59200.0,20.7484,20.7641,20.7326,20.7484,59200.0
2014-12-05 15:30:00,26.34,26.4,26.3,26.38,308200.0,20.7484,20.7956,20.7169,20.7799,308200.0
2014-12-08 09:30:00,26.4,26.66,26.4,26.63,79000.0,20.7956,21.0004,20.7956,20.9768,79000.0
2014-12-08 10:00:00,26.63,26.7,26.6,26.61,56400.0,20.9768,21.0319,20.9532,20.961,56400.0
2014-12-08 10:30:00,26.61,26.7,26.6,26.7,95200.0,20.961,21.0319,20.9532,21.0319,95200.0
2014-12-08 11:00:00,26.7,26.76,26.67,26.74,84000.0,21.0319,21.0792,21.0083,21.0634,84000.0
2014-12-08 11:30:00,26.75,26.8,26.74,26.77,46400.0,21.0713,21.1107,21.0634,21.0871,46400.0
2014-12-08 12:00:00,26.77,26.78,26.66,26.67,57600.0,21.0871,21.095,21.0004,21.0083,57600.0
2014-12-08 12:30:00,26.66,26.7,26.64,26.65,58400.0,21.0004,21.0319,20.9847,20.9926,58400.0
2014-12-08 13:00:00,26.64,26.64,26.54,26.54,82200.0,20.9847,20.9847,20.9059,20.9059,82200.0
2014-12-08 13:30:00,26.54,26.55,26.45,26.45,62600.0,20.9059,20.9138,20.835,20.835,62600.0
2014-12-08 14:00:00,26.46,26.47,26.4,26.45,48200.0,20.8429,20.8508,20.7956,20.835,48200.0
2014-12-08 14:30:00,26.45,26.5,26.44,26.5,54200.0,20.835,20.8744,20.8271,20.8744,54200.0
2014-12-08 15:00:00,26.5,26.51,26.43,26.49,116800.0,20.8744,20.8823,20.8193,20.8665,116800.0
2014-12-08 15:30:00,26.49,26.5,26.43,26.47,173400.0,20.8665,20.8744,20.8193,20.8508,173400.0
2014-12-09 09:30:00,26.25,26.41,26.09,26.19,76800.0,20.6775,20.8035,20.5514,20.6302,76800.0
2014-12-09 10:00:00,26.18,26.18,26.07,26.11,72400.0,20.6223,20.6223,20.5357,20.5672,72400.0
2014-12-09 10:30:00,26.11,26.11,26.05,26.1,60400.0,20.5672,20.5672,20.5199,20.5593,60400.0
2014-12-09 11:00:00,26.1,26.13,26.02,26.11,42200.0,20.5593,20.5829,20.4963,20.5672,42200.0
2014-12-09 11:30:00,26.11,26.15,26.08,26.15,49000.0,20.5672,20.5987,20.5436,20.5987,49000.0
2014-12-09 12:00:00,26.14,26.19,26.12,26.18,30800.0,20.5908,20.6302,20.5751,20.6223,30800.0
2014-12-09 12:30:00,26.18,26.23,26.15,26.22,28600.0,20.6223,20.6617,20.5987,20.6538,28600.0
2014-12-09 13:00:00,26.22,26.29,26.21,26.25,29600.0,20.6538,20.709,20.646,20.6775,29600.0
2014-12-09 13:30:00,26.25,26.3,26.23,26.24,37000.0,20.6775,20.7169,20.6617,20.6696,37000.0
2014-12-09 14:00:00,26.24,26.26,26.18,26.22,51800.0,20.6696,20.6853,20.6223,20.6538,51800.0
2014-12-09 14:30:00,26.22,26.22,26.16,26.21,40400.0,20.6538,20.6538,20.6066,20.646,40400.0
2014-12-09 15:00:00,26.21,26.24,26.15,26.16,79400.0,20.646,20.6696,20.5987,20.6066,79400.0
2014-12-09 15:30:00,26.16,26.18,26.12,26.15,276800.0,20.6066,20.6223,20.5751,20.5987,276800.0
2014-12-10 09:30:00,25.99,26.21,25.99,26.06,91800.0,20.4727,20.646,20.4727,20.5278,91800.0
2014-12-10 10:00:00,26.08,26.15,26.06,26.11,104800.0,20.5436,20.5987,20.5278,20.5672,104800.0
2014-12-10 10:30:00,26.11,26.12,26.06,26.11,26600.0,20.5672,20.5751,20.5278,20.5672,26600.0
2014-12-10 11:00:00,26.11,26.12,26.04,26.04,54600.0,20.5672,20.5751,20.5121,20.5121,54600.0
2014-12-10 11:30:00,26.03,26.07,25.99,26.06,35000.0,20.5042,20.5357,20.4727,20.5278,35000.0
2014-12-10 12:00:00,26.05,26.09,26.03,26.08,34800.0,20.5199,20.5514,20.5042,20.5436,34800.0
2014-12-10 12:30:00,26.08,26.08,26.03,26.08,26800.0,20.5436,20.5436,20.5042,20.5436,26800.0
2014-12-10 13:00:00,26.08,26.13,26.07,26.09,32200.0,20.5436,20.5829,20.5357,20.5514,32200.0
2014-12-10 13:30:00,26.09,26.1,25.91,25.91,77000.0,20.5514,20.5593,20.4096,20.4096,77000.0
2014-12-10 14:00:00,25.91,25.94,25.81,25.82,87800.0,20.4096,20.4333,20.3309,20.3388,87800.0
2014-12-10 14:30:00,25.82,25.82,25.75,25.76,89600.0,20.3388,20.3388,20.2836,20.2915,89600.0
2014-12-10 15:00:00,25.76,25.88,25.74,25.84,78800.0,20.2915,20.386,20.2757,20.3545,78800.0
2014-12-10 15:30:00,25.84,25.88,25.7,25.72,303000.0,20.3545,20.386,20.2442,20.26,303000.0
2014-12-11 09:30:00,25.75,26.05,25.75,25.98,153200.0,20.2836,20.5199,20.2836,20.4648,153200.0
2014-12-11 10:00:00,25.97,26.05,25.95,26.02,91200.0,20.4569,20.5199,20.4412,20.4963,91200.0
2014-12-11 10:30:00,26.02,26.05,26.0,26.01,78000.0,20.4963,20.5199,20.4805,20.4884,78000.0
2014-12-11 11:00:00,26.0,26.08,25.99,26.07,81600.0,20.4805,20.5436,20.4727,20.5357,81600.0
2014-12-11 11:30:00,26.08,26.17,26.06,26.16,72200.0,20.5436,20.6145,20.5278,20.6066,72200.0
2014-12-11 12:00:00,26.15,26.15,26.08,26.09,29000.0,20.5987,20.5987,20.5436,20.5514,29000.0
2014-12-11 12:30:00,26.08,26.1,26.04,26.09,39200.0,20.5436,20.5593,20.5121,20.5514,39200.0
2014-12-11 13:00:00,26.08,26.09,26.0,26.02,32600.0,20.5436,20.5514,20.4805,20.4963,32600.0
2014-12-11 13:30:00,26.02,26.11,26.02,26.07,57000.0,20.4963,20.5672,20.4963,20.5357,57000.0
2014-12-11 14:00:00,26.06,26.07,25.99,25.99,36200.0,20.5278,20.5357,20.4727,20.4727,36200.0
2014-12-11 14:30:00,25.99,26.02,25.92,25.93,63200.0,20.4727,20.4963,20.4175,20.4254,63200.0
2014-12-11 15:00:00,25.93,26.1,25.93,26.08,80800.0,20.4254,20.5593,20.4254,20.5436,80800.0
2014-12-11 15:30:00,26.08,26.1,25.9,25.93,197200.0,20.5436,20.5593,20.4018,20.4254,197200.0
2014-12-12 09:30:00,25.76,25.95,25.75,25.95,59200.0,20.2915,20.4412,20.2836,20.4412,59200.0
2014-12-12 10:00:00,25.94,25.94,25.65,25.71,94600.0,20.4333,20.4333,20.2048,20.2521,94600.0
2014-12-12 10:30:00,25.71,25.77,25.71,25.72,44200.0,20.2521,20.2994,20.2521,20.26,44200.0
2014-12-12 11:00:00,25.72,25.73,25.61,25.62,55400.0,20.26,20.2679,20.1733,20.1812,55400.0
2014-12-12 11:30:00,25.62,25.72,25.61,25.67,37400.0,20.1812,20.26,20.1733,20.2206,37400.0
2014-12-12 12:00:00,25.66,25.66,25.59,25.64,49400.0,20.2127,20.2127,20.1576,20.197,49400.0
2014-12-12 12:30:00,25.64,25.65,25.56,25.59,40800.0,20.197,20.2048,20.1339,20.1576,40800.0
2014-12-12 13:00:00,25.59,25.75,25.58,25.75,39400.0,20.1576,20.2836,20.1497,20.2836,39400.0
2014-12-12 13:30:00,25.74,25.75,25.67,25.73,22400.0,20.2757,20.2836,20.2206,20.2679,22400.0
2014-12-12 14:00:00,25.73,25.73,25.64,25.65,27600.0,20.2679,20.2679,20.197,20.2048,27600.0
2014-12-12 14:30:00,25.63,25.72,25.63,25.72,44200.0,20.1891,20.26,20.1891,20.26,44200.0
2014-12-12 15:00:00,25.72,25.75,25.69,25.7,76000.0,20.26,20.2836,20.2364,20.2442,76000.0
2014-12-12 15:30:00,25.7,25.7,25.48,25.49,179600.0,20.2442,20.2442,20.0709,20.0788,179600.0
2014-12-15 09:30:00,25.56,25.63,25.48,25.53,133400.0,20.1339,20.1891,20.0709,20.1103,133400.0
2014-12-15 10:00:00,25.52,25.53,25.41,25.41,36400.0,20.1024,20.1103,20.0158,20.0158,36400.0
2014-12-15 10:30:00,25.4,25.42,25.29,25.32,103400.0,20.0079,20.0237,19.9213,19.9449,103400.0
2014-12-15 11:00:00,25.31,25.32,25.14,25.15,371600.0,19.937,19.9449,19.8031,19.811,371600.0
2014-12-15 11:30:00,25.15,25.19,25.05,25.08,124200.0,19.811,19.8425,19.7322,19.7558,124200.0
2014-12-15 12:00:00,25.08,25.27,25.08,25.25,48000.0,19.7558,19.9055,19.7558,19.8898,48000.0
2014-12-15 12:30:00,25.25,25.39,25.22,25.36,50800.0,19.8898,20.0,19.8661,19.9764,50800.0
2014-12-15 13:00:00,25.35,25.35,25.25,25.26,41000.0,19.9685,19.9685,19.8898,19.8976,41000.0
2014-12-15 13:30:00,25.25,25.31,25.24,25.31,34400.0,19.8898,19.937,19.8819,19.937,34400.0
2014-12-15 14:00:00,25.3,25.41,25.25,25.38,68800.0,19.9291,20.0158,19.8898,19.9922,68800.0
2014-12-15 14:30:00,25.39,25.43,25.32,25.34,60600.0,20.0,20.0315,19.9449,19.9607,60600.0
2014-12-15 15:00:00,25.34,25.43,25.33,25.37,89200.0,19.9607,20.0315,19.9528,19.9843,89200.0
2014-12-15 15:30:00,25.37,25.48,25.36,25.36,223000.0,19.9843,20.0709,19.9764,19.9764,223000.0
2014-12-16 09:30:00,25.34,25.46,25.14,25.14,119400.0,19.9607,20.0552,19.8031,19.8031,119400.0
2014-12-16 10:00:00,25.14,25.45,25.09,25.39,241000.0,19.8031,20.0473,19.7637,20.0,241000.0
2014-12-16 10:30:00,25.39,25.47,25.33,25.46,135000.0,20.0,20.0631,19.9528,20.0552,135000.0
2014-12-16 11:00:00,25.45,25.73,25.41,25.68,62200.0,20.0473,20.2679,20.0158,20.2285,62200.0
2014-12-16 11:30:00,25.68,25.72,25.54,25.55,30200.0,20.2285,20.26,20.1182,20.1261,30200.0
2014-12-16 12:00:00,25.56,25.58,25.5,25.5,41400.0,20.1339,20.1497,20.0867,20.0867,41400.0
2014-12-16 12:30:00,25.52,25.55,25.45,25.46,30400.0,20.1024,20.1261,20.0473,20.0552,30400.0
2014-12-16 13:00:00,25.45,25.48,25.33,25.37,47600.0,20.0473,20.0709,19.9528,19.9843,47600.0
2014-12-16 13:30:00,25.36,25.46,25.33,25.42,31200.0,19.9764,20.0552,19.9528,20.0237,31200.0
2014-12-16 14:00:00,25.42,25.47,25.4,25.43,34600.0,20.0237,20.0631,20.0079,20.0315,34600.0
2014-12-16 14:30:00,25.41,25.44,25.3,25.35,72400.0,20.0158,20.0394,19.9291,19.9685,72400.0
2014-12-16 15:00:00,25.34,25.37,25.27,25.3,65000.0,19.9607,19.9843,19.9055,19.9291,65000.0
2014-12-16 15:30:00,25.29,25.34,25.06,25.07,276000.0,19.9213,19.9607,19.7401,19.748,276000.0
2014-12-17 09:30:00,25.17,25.33,25.1,25.16,114600.0,19.8267,19.9528,19.7716,19.8189,114600.0
2014-12-17 10:00:00,25.16,25.17,25.03,25.15,66600.0,19.8189,19.8267,19.7165,19.811,66600.0
2014-12-17 10:30:00,25.15,25.21,25.12,25.2,60800.0,19.811,19.8582,19.7874,19.8504,60800.0
2014-12-17 11:00:00,25.2,25.27,25.18,25.25,40000.0,19.8504,19.9055,19.8346,19.8898,40000.0
2014-12-17 11:30:00,25.24,25.34,25.23,25.31,43800.0,19.8819,19.9607,19.874,19.937,43800.0
2014-12-17 12:00:00,25.3,25.3,25.14,25.14,40400.0,19.9291,19.9291,19.8031,19.8031,40400.0
2014-12-17 12:30:00,25.15,25.21,25.12,25.21,45000.0,19.811,19.8582,19.7874,19.8582,45000.0
2014-12-17 13:00:00,25.22,25.25,25.19,25.24,42000.0,19.8661,19.8898,19.8425,19.8819,42000.0
2014-12-17 13:30:00,25.24,25.26,25.18,25.26,64400.0,19.8819,19.8976,19.8346,19.8976,64400.0
2014-12-17 14:00:00,25.26,25.52,25.26,25.36,131600.0,19.8976,20.1024,19.8976,19.9764,131600.0
2014-12-17 14:30:00,25.36,25.42,25.27,25.28,196200.0,19.9764,20.0237,19.9055,19.9134,196200.0
2014-12-17 15:00:00,25.29,25.44,25.22,25.43,88600.0,19.9213,20.0394,19.8661,20.0315,88600.0
2014-12-17 15:30:00,25.43,25.5,25.4,25.45,201200.0,20.0315,20.0867,20.0079,20.0473,201200.0
2014-12-18 09:30:00,25.68,25.72,25.63,25.72,69600.0,20.2285,20.26,20.1891,20.26,69600.0
2014-12-18 10:00:00,25.73,25.84,25.7,25.82,60600.0,20.2679,20.3545,20.2442,20.3388,60600.0
2014-12-18 10:30:00,25.81,25.84,25.75,25.8,83000.0,20.3309,20.3545,20.2836,20.323,83000.0
2014-12-18 11:00:00,25.8,25.82,25.71,25.8,106200.0,20.323,20.3388,20.2521,20.323,106200.0
2014-12-18 11:30:00,25.8,25.83,25.75,25.82,98800.0,20.323,20.3466,20.2836,20.3388,98800.0
2014-12-18 12:00:00,25.81,25.83,25.76,25.78,54200.0,20.3309,20.3466,20.2915,20.3072,54200.0
2014-12-18 12:30:00,25.79,25.85,25.77,25.84,32000.0,20.3151,20.3624,20.2994,20.3545,32000.0
2014-12-18 13:00:00,25.83,25.89,25.8,25.87,39400.0,20.3466,20.3939,20.323,20.3781,39400.0
2014-12-18 13:30:00,25.88,25.88,25.84,25.85,45800.0,20.386,20.386,20.3545,20.3624,45800.0
2014-12-18 14:00:00,25.85,25.91,25.83,25.89,46600.0,20.3624,20.4096,20.3466,20.3939,46600.0
2014-12-18 14:30:00,25.87,25.91,25.82,25.86,81000.0,20.3781,20.4096,20.3388,20.3703,81000.0
2014-12-18 15:00:00,25.86,25.92,25.85,25.89,90600.0,20.3703,20.4175,20.3624,20.3939,90600.0
2014-12-18 15:30:00,25.89,26.05,25.89,26.03,387200.0,20.3939,20.5199,20.3939,20.5042,387200.0
2014-12-19 09:30:00,26.11,26.23,26.05,26.18,492200.0,20.5672,20.6617,20.5199,20.6223,492200.0
2014-12-19 10:00:00,26.18,26.27,26.12,26.25,73600.0,20.6223,20.6932,20.5751,20.6775,73600.0
2014-12-19 10:30:00,26.25,26.27,26.11,26.16,94000.0,20.6775,20.6932,20.5672,20.6066,94000.0
2014-12-19 11:00:00,26.16,26.16,26.09,26.1,98400.0,20.6066,20.6066,20.5514,20.5593,98400.0
2014-12-19 11:30:00,26.1,26.14,26.09,26.13,49800.0,20.5593,20.5908,20.5514,20.5829,49800.0
2014-12-19 12:00:00,26.14,26.18,26.11,26.13,45000.0,20.5908,20.6223,20.5672,20.5829,45000.0
2014-12-19 12:30:00,26.12,26.13,26.05,26.06,30400.0,20.5751,20.5829,20.5199,20.5278,30400.0
2014-12-19 13:00:00,26.06,26.07,26.02,26.07,28600.0,20.5278,20.5357,20.4963,20.5357,28600.0
2014-12-19 13:30:00,26.07,26.09,26.05,26.09,27000.0,20.5357,20.5514,20.5199,20.5514,27000.0
2014-12-19 14:00:00,26.08,26.15,26.08,26.09,47600.0,20.5436,20.5987,20.5436,20.5514,47600.0
2014-12-19 14:30:00,26.09,26.2,26.08,26.19,78000.0,20.5514,20.6381,20.5436,20.6302,78000.0
2014-12-19 15:00:00,26.2,26.22,26.15,26.22,65200.0,20.6381,20.6538,20.5987,20.6538,65200.0
2014-12-19 15:30:00,26.22,26.25,26.13,26.14,202200.0,20.6538,20.6775,20.5829,20.5908,202200.0
2014-12-22 09:30:00,26.25,26.45,26.25,26.3,53800.0,20.6775,20.835,20.6775,20.7169,53800.0
2014-12-22 10:00:00,26.3,26.39,26.27,26.38,27400.0,20.7169,20.7877,20.6932,20.7799,27400.0
2014-12-22 10:30:00,26.38,26.42,26.34,26.4,37200.0,20.7799,20.8114,20.7484,20.7956,37200.0
2014-12-22 11:00:00,26.4,26.4,26.29,26.35,34800.0,20.7956,20.7956,20.709,20.7562,34800.0
2014-12-22 11:30:00,26.35,26.36,26.29,26.31,26800.0,20.7562,20.7641,20.709,20.7247,26800.0
2014-12-22 12:00:00,26.31,26.36,26.31,26.33,37400.0,20.7247,20.7641,20.7247,20.7405,37400.0
2014-12-22 12:30:00,26.33,26.38,26.32,26.36,26000.0,20.7405,20.7799,20.7326,20.7641,26000.0
2014-12-22 13:00:00,26.36,26.41,26.35,26.39,44000.0,20.7641,20.8035,20.7562,20.7877,44000.0
2014-12-22 13:30:00,26.39,26.42,26.38,26.39,59400.0,20.7877,20.8114,20.7799,20.7877,59400.0
2014-12-22 14:00:00,26.39,26.43,26.38,26.4,43800.0,20.7877,20.8193,20.7799,20.7956,43800.0
2014-12-22 14:30:00,26.41,26.47,26.39,26.46,76000.0,20.8035,20.8508,20.7877,20.8429,76000.0
2014-12-22 15:00:00,26.46,26.5,26.46,26.5,74600.0,20.8429,20.8744,20.8429,20.8744,74600.0
2014-12-22 15:30:00,26.5,26.52,26.46,26.52,204200.0,20.8744,20.8902,20.8429,20.8902,204200.0
2014-12-23 09:30:00,26.58,26.62,26.54,26.56,74000.0,20.9374,20.9689,20.9059,20.9217,74000.0
2014-12-23 10:00:00,26.59,26.67,26.57,26.67,54400.0,20.9453,21.0083,20.9295,21.0083,54400.0
2014-12-23 10:30:00,26.67,26.68,26.61,26.66,44000.0,21.0083,21.0162,20.961,21.0004,44000.0
2014-12-23 11:00:00,26.67,26.72,26.66,26.68,49400.0,21.0083,21.0477,21.0004,21.0162,49400.0
2014-12-23 11:30:00,26.68,26.7,26.67,26.67,30200.0,21.0162,21.0319,21.0083,21.0083,30200.0
2014-12-23 12:00:00,26.68,26.68,26.63,26.64,26000.0,21.0162,21.0162,20.9768,20.9847,26000.0
2014-12-23 12:30:00,26.63,26.66,26.61,26.66,30400.0,20.9768,21.0004,20.961,21.0004,30400.0
2014-12-23 13:00:00,26.66,26.7,26.63,26.7,39000.0,21.0004,21.0319,20.9768,21.0319,39000.0
2014-12-23 13:30:00,26.7,26.73,26.69,26.72,42200.0,21.0319,21.0556,21.0241,21.0477,42200.0
2014-12-23 14:00:00,26.72,26.73,26.7,26.73,35800.0,21.0477,21.0556,21.0319,21.0556,35800.0
2014-12-23 14:30:00,26.73,26.74,26.71,26.71,32400.0,21.0556,21.0634,21.0398,21.0398,32400.0
2014-12-23 15:00:00,26.72,26.72,26.64,26.64,45400.0,21.0477,21.0477,20.9847,20.9847,45400.0
2014-12-23 15:30:00,26.64,26.67,26.61,26.63,184400.0,20.9847,21.0083,20.961,20.9768,184400.0
2014-12-24 09:30:00,26.66,26.7,26.54,26.61,49200.0,21.0004,21.0319,20.9059,20.961,49200.0
2014-12-24 10:00:00,26.6,26.65,26.58,26.6,45000.0,20.9532,20.9926,20.9374,20.9532,45000.0
2014-12-24 10:30:00,26.6,26.61,26.54,26.58,20800.0,20.9532,20.961,20.9059,20.9374,20800.0
2014-12-24 11:00:00,26.58,26.63,26.55,26.58,15600.0,20.9374,20.9768,20.9138,20.9374,15600.0
2014-12-24 11:30:00,26.6,26.66,26.59,26.64,19200.0,20.9532,21.0004,20.9453,20.9847,19200.0
2014-12-24 12:00:00,26.65,26.65,26.6,26.61,13600.0,20.9926,20.9926,20.9532,20.961,13600.0
2014-12-24 12:30:00,26.61,26.61,26.54,26.54,51400.0,20.961,20.961,20.9059,20.9059,51400.0
2014-12-26 09:30:00,26.59,26.71,26.59,26.68,16000.0,20.9453,21.0398,20.9453,21.0162,16000.0
2014-12-26 10:00:00,26.7,26.74,26.59,26.6,27800.0,21.0319,21.0634,20.9453,20.9532,27800.0
2014-12-26 10:30:00,26.59,26.61,26.57,26.61,14000.0,20.9453,20.961,20.9295,20.961,14000.0
2014-12-26 11:00:00,26.6,26.61,26.55,26.58,14000.0,20.9532,20.961,20.9138,20.9374,14000.0
2014-12-26 11:30:00,26.58,26.59,26.56,26.58,10600.0,20.9374,20.9453,20.9217,20.9374,10600.0
2014-12-26 12:00:00,26.58,26.6,26.57,26.57,10000.0,20.9374,20.9532,20.9295,20.9295,10000.0
2014-12-26 12:30:00,26.57,26.6,26.53,26.59,13200.0,20.9295,20.9532,20.898,20.9453,13200.0
2014-12-26 13:00:00,26.6,26.63,26.58,26.61,12600.0,20.9532,20.9768,20.9374,20.961,12600.0
2014-12-26 13:30:00,26.61,26.65,26.61,26.64,14200.0,20.961,20.9926,20.961,20.9847,14200.0
2014-12-26 14:00:00,26.64,26.64,26.58,26.6,37400.0,20.9847,20.9847,20.9374,20.9532,37400.0
2014-12-26 14:30:00,26.59,26.6,26.55,26.55,31400.0,20.9453,20.9532,20.9138,20.9138,31400.0
2014-12-26 15:00:00,26.56,26.56,26.51,26.51,35600.0,20.9217,20.9217,20.8823,20.8823,35600.0
2014-12-26 15:30:00,26.52,26.53,26.48,26.5,84000.0,20.8902,20.898,20.8586,20.8744,84000.0
2014-12-29 09:30:00,26.47,26.47,26.29,26.31,48600.0,20.8508,20.8508,20.709,20.7247,48600.0
2014-12-29 10:00:00,26.31,26.38,26.29,26.36,62000.0,20.7247,20.7799,20.709,20.7641,62000.0
2014-12-29 10:30:00,26.36,26.48,26.34,26.48,27800.0,20.7641,20.8586,20.7484,20.8586,27800.0
2014-12-29 11:00:00,26.47,26.52,26.45,26.52,27000.0,20.8508,20.8902,20.835,20.8902,27000.0
2014-12-29 11:30:00,26.52,26.56,26.5,26.56,40800.0,20.8902,20.9217,20.8744,20.9217,40800.0
2014-12-29 12:00:00,26.56,26.6,26.56,26.58,30000.0,20.9217,20.9532,20.9217,20.9374,30000.0
2014-12-29 12:30:00,26.58,26.61,26.58,26.61,19600.0,20.9374,20.961,20.9374,20.961,19600.0
2014-12-29 13:00:00,26.61,26.64,26.58,26.61,27200.0,20.961,20.9847,20.9374,20.961,27200.0
2014-12-29 13:30:00,26.61,26.68,26.6,26.65,43200.0,20.961,21.0162,20.9532,20.9926,43200.0
2014-12-29 14:00:00,26.65,26.65,26.58,26.58,50600.0,20.9926,20.9926,20.9374,20.9374,50600.0
2014-12-29 14:30:00,26.58,26.58,26.52,26.55,68800.0,20.9374,20.9374,20.8902,20.9138,68800.0
2014-12-29 15:00:00,26.56,26.63,26.56,26.6,44000.0,20.9217,20.9768,20.9217,20.9532,44000.0
2014-12-29 15:30:00,26.61,26.63,26.58,26.59,139200.0,20.961,20.9768,20.9374,20.9453,139200.0
2014-12-30 09:30:00,26.54,26.65,26.5,26.5,27600.0,20.9059,20.9926,20.8744,20.8744,27600.0
2014-12-30 10:00:00,26.5,26.55,26.47,26.54,19200.0,20.8744,20.9138,20.8508,20.9059,19200.0
2014-12-30 10:30:00,26.52,26.59,26.51,26.52,38000.0,20.8902,20.9453,20.8823,20.8902,38000.0
2014-12-30 11:00:00,26.52,26.6,26.5,26.6,20200.0,20.8902,20.9532,20.8744,20.9532,20200.0
2014-12-30 11:30:00,26.6,26.65,26.57,26.61,26800.0,20.9532,20.9926,20.9295,20.961,26800.0
2014-12-30 12:00:00,26.61,26.63,26.56,26.57,28200.0,20.961,20.9768,20.9217,20.9295,28200.0
2014-12-30 12:30:00,26.58,26.59,26.55,26.57,18800.0,20.9374,20.9453,20.9138,20.9295,18800.0
2014-12-30 13:00:00,26.56,26.59,26.54,26.56,15000.0,20.9217,20.9453,20.9059,20.9217,15000.0
2014-12-30 13:30:00,26.56,26.57,26.46,26.46,30400.0,20.9217,20.9295,20.8429,20.8429,30400.0
2014-12-30 14:00:00,26.46,26.51,26.46,26.5,24800.0,20.8429,20.8823,20.8429,20.8744,24800.0
2014-12-30 14:30:00,26.49,26.51,26.47,26.47,34200.0,20.8665,20.8823,20.8508,20.8508,34200.0
2014-12-30 15:00:00,26.47,26.52,26.47,26.51,24800.0,20.8508,20.8902,20.8508,20.8823,24800.0
2014-12-30 15:30:00,26.51,26.53,26.49,26.52,141400.0,20.8823,20.898,20.8665,20.8902,141400.0
2014-12-31 09:30:00,26.57,26.6,26.49,26.54,28800.0,20.9295,20.9532,20.8665,20.9059,28800.0
2014-12-31 10:00:00,26.54,26.56,26.36,26.39,24400.0,20.9059,20.9217,20.7641,20.7877,24400.0
2014-12-31 10:30:00,26.39,26.5,26.38,26.49,23400.0,20.7877,20.8744,20.7799,20.8665,23400.0
2014-12-31 11:00:00,26.49,26.5,26.41,26.42,24200.0,20.8665,20.8744,20.8035,20.8114,24200.0
2014-12-31 11:30:00,26.42,26.42,26.37,26.4,21600.0,20.8114,20.8114,20.772,20.7956,21600.0
2014-12-31 12:00:00,26.4,26.4,26.24,26.25,21600.0,20.7956,20.7956,20.6696,20.6775,21600.0
2014-12-31 12:30:00,26.24,26.3,26.24,26.3,21600.0,20.6696,20.7169,20.6696,20.7169,21600.0
2014-12-31 13:00:00,26.29,26.33,26.27,26.28,24000.0,20.709,20.7405,20.6932,20.7011,24000.0
2014-12-31 13:30:00,26.28,26.28,26.21,26.23,20600.0,20.7011,20.7011,20.646,20.6617,20600.0
2014-12-31 14:00:00,26.23,26.23,26.11,26.14,35400.0,20.6617,20.6617,20.5672,20.5908,35400.0
2014-12-31 14:30:00,26.14,26.15,26.08,26.14,27600.0,20.5908,20.5987,20.5436,20.5908,27600.0
2014-12-31 15:00:00,26.13,26.18,26.11,26.17,37200.0,20.5829,20.6223,20.5672,20.6145,37200.0
2014-12-31 15:30:00,26.16,26.18,26.03,26.05,165600.0,20.6066,20.6223,20.5042,20.5199,165600.0
2015-01-02 09:30:00,26.08,26.18,26.02,26.09,84000.0,20.5436,20.6223,20.4963,20.5514,84000.0
2015-01-02 10:00:00,26.06,26.09,26.04,26.07,64800.0,20.5278,20.5514,20.5121,20.5357,64800.0
2015-01-02 10:30:00,26.07,26.09,25.87,25.95,47800.0,20.5357,20.5514,20.3781,20.4412,47800.0
2015-01-02 11:00:00,25.93,25.94,25.83,25.86,29800.0,20.4254,20.4333,20.3466,20.3703,29800.0
2015-01-02 11:30:00,25.86,25.89,25.8,25.82,17400.0,20.3703,20.3939,20.323,20.3388,17400.0
2015-01-02 12:00:00,25.82,25.86,25.8,25.84,23800.0,20.3388,20.3703,20.323,20.3545,23800.0
2015-01-02 12:30:00,25.84,25.86,25.76,25.79,17000.0,20.3545,20.3703,20.2915,20.3151,17000.0
2015-01-02 13:00:00,25.79,25.8,25.71,25.71,25600.0,20.3151,20.323,20.2521,20.2521,25600.0
2015-01-02 13:30:00,25.71,25.77,25.67,25.77,25400.0,20.2521,20.2994,20.2206,20.2994,25400.0
2015-01-02 14:00:00,25.78,25.85,25.78,25.82,26000.0,20.3072,20.3624,20.3072,20.3388,26000.0
2015-01-02 14:30:00,25.8,25.82,25.75,25.75,34800.0,20.323,20.3388,20.2836,20.2836,34800.0
2015-01-02 15:00:00,25.75,25.81,25.7,25.79,69400.0,20.2836,20.3309,20.2442,20.3151,69400.0
2015-01-02 15:30:00,25.79,25.88,25.77,25.81,144800.0,20.3151,20.386,20.2994,20.3309,144800.0
2015-01-05 09:30:00,25.67,25.77,25.56,25.73,73800.0,20.2206,20.2994,20.1339,20.2679,73800.0
2015-01-05 10:00:00,25.71,25.77,25.68,25.7,36200.0,20.2521,20.2994,20.2285,20.2442,36200.0
2015-01-05 10:30:00,25.7,25.7,25.53,25.54,90000.0,20.2442,20.2442,20.1103,20.1182,90000.0
2015-01-05 11:00:00,25.54,25.55,25.43,25.47,133000.0,20.1182,20.1261,20.0315,20.0631,133000.0
2015-01-05 11:30:00,25.46,25.62,25.45,25.6,70200.0,20.0552,20.1812,20.0473,20.1655,70200.0
2015-01-05 12:00:00,25.61,25.62,25.47,25.47,52400.0,20.1733,20.1812,20.0631,20.0631,52400.0
2015-01-05 12:30:00,25.46,25.47,25.33,25.36,51600.0,20.0552,20.0631,19.9528,19.9764,51600.0
2015-01-05 13:00:00,25.36,25.4,25.34,25.39,40200.0,19.9764,20.0079,19.9607,20.0,40200.0
2015-01-05 13:30:00,25.38,25.42,25.36,25.38,46800.0,19.9922,20.0237,19.9764,19.9922,46800.0
2015-01-05 14:00:00,25.37,25.39,25.33,25.35,54800.0,19.9843,20.0,19.9528,19.9685,54800.0
2015-01-05 14:30:00,25.35,25.39,25.32,25.33,60000.0,19.9685,20.0,19.9449,19.9528,60000.0
2015-01-05 15:00:00,25.32,25.4,25.31,25.35,75200.0,19.9449,20.0079,19.937,19.9685,75200.0
2015-01-05 15:30:00,25.36,25.42,25.34,25.35,232400.0,19.9764,20.0237,19.9607,19.9685,232400.0
2015-01-06 09:30:00,25.47,25.57,25.41,25.45,109200.0,20.0631,20.1418,20.0158,20.0473,109200.0
2015-01-06 10:00:00,25.45,25.55,25.42,25.49,152000.0,20.0473,20.1261,20.0237,20.0788,152000.0
2015-01-06 10:30:00,25.5,25.53,25.41,25.41,66800.0,20.0867,20.1103,20.0158,20.0158,66800.0
2015-01-06 11:00:00,25.41,25.41,25.33,25.37,45600.0,20.0158,20.0158,19.9528,19.9843,45600.0
2015-01-06 11:30:00,25.37,25.37,25.2,25.21,47000.0,19.9843,19.9843,19.8504,19.8582,47000.0
2015-01-06 12:00:00,25.21,25.21,25.11,25.18,41800.0,19.8582,19.8582,19.7795,19.8346,41800.0
2015-01-06 12:30:00,25.18,25.23,25.16,25.21,39600.0,19.8346,19.874,19.8189,19.8582,39600.0
2015-01-06 13:00:00,25.2,25.2,25.09,25.13,32600.0,19.8504,19.8504,19.7637,19.7952,32600.0
2015-01-06 13:30:00,25.11,25.21,25.1,25.21,43000.0,19.7795,19.8582,19.7716,19.8582,43000.0
2015-01-06 14:00:00,25.2,25.21,25.13,25.19,64600.0,19.8504,19.8582,19.7952,19.8425,64600.0
2015-01-06 14:30:00,25.18,25.31,25.18,25.27,273200.0,19.8346,19.937,19.8346,19.9055,273200.0
2015-01-06 15:00:00,25.27,25.34,25.25,25.32,265800.0,19.9055,19.9607,19.8898,19.9449,265800.0
2015-01-06 15:30:00,25.32,25.32,25.16,25.17,417200.0,19.9449,19.9449,19.8189,19.8267,417200.0
2015-01-07 09:30:00,25.35,25.68,25.35,25.64,191600.0,19.9685,20.2285,19.9685,20.197,191600.0
2015-01-07 10:00:00,25.64,25.68,25.49,25.51,160800.0,20.197,20.2285,20.0788,20.0946,160800.0
2015-01-07 10:30:00,25.53,25.54,25.43,25.53,135400.0,20.1103,20.1182,20.0315,20.1103,135400.0
2015-01-07 11:00:00,25.53,25.55,25.4,25.42,52000.0,20.1103,20.1261,20.0079,20.0237,52000.0
2015-01-07 11:30:00,25.45,25.56,25.43,25.52,343400.0,20.0473,20.1339,20.0315,20.1024,343400.0
2015-01-07 12:00:00,25.52,25.58,25.49,25.56,215000.0,20.1024,20.1497,20.0788,20.1339,215000.0
2015-01-07 12:30:00,25.56,25.63,25.54,25.61,74400.0,20.1339,20.1891,20.1182,20.1733,74400.0
2015-01-07 13:00:00,25.63,25.66,25.59,25.6,49200.0,20.1891,20.2127,20.1576,20.1655,49200.0
2015-01-07 13:30:00,25.6,25.67,25.6,25.66,63000.0,20.1655,20.2206,20.1655,20.2127,63000.0
2015-01-07 14:00:00,25.66,25.66,25.58,25.61,83000.0,20.2127,20.2127,20.1497,20.1733,83000.0
2015-01-07 14:30:00,25.61,25.63,25.54,25.54,71800.0,20.1733,20.1891,20.1182,20.1182,71800.0
2015-01-07 15:00:00,25.55,25.61,25.55,25.59,91000.0,20.1261,20.1733,20.1261,20.1576,91000.0
2015-01-07 15:30:00,25.6,25.61,25.54,25.56,419600.0,20.1655,20.1733,20.1182,20.1339,419600.0
2015-01-08 09:30:00,25.75,25.81,25.69,25.75,120800.0,20.2836,20.3309,20.2364,20.2836,120800.0
2015-01-08 10:00:00,25.75,25.82,25.72,25.72,159200.0,20.2836,20.3388,20.26,20.26,159200.0
2015-01-08 10:30:00,25.73,25.77,25.68,25.77,76600.0,20.2679,20.2994,20.2285,20.2994,76600.0
2015-01-08 11:00:00,25.78,25.81,25.74,25.75,109200.0,20.3072,20.3309,20.2757,20.2836,109200.0
2015-01-08 11:30:00,25.75,25.77,25.71,25.72,50000.0,20.2836,20.2994,20.2521,20.26,50000.0
2015-01-08 12:00:00,25.73,25.76,25.71,25.74,38800.0,20.2679,20.2915,20.2521,20.2757,38800.0
2015-01-08 12:30:00,25.73,25.82,25.73,25.82,43000.0,20.2679,20.3388,20.2679,20.3388,43000.0
2015-01-08 13:00:00,25.8,25.9,25.79,25.87,49800.0,20.323,20.4018,20.3151,20.3781,49800.0
2015-01-08 13:30:00,25.87,25.88,25.82,25.82,94400.0,20.3781,20.386,20.3388,20.3388,94400.0
2015-01-08 14:00:00,25.82,25.91,25.82,25.9,56000.0,20.3388,20.4096,20.3388,20.4018,56000.0
2015-01-08 14:30:00,25.9,25.93,25.88,25.91,64400.0,20.4018,20.4254,20.386,20.4096,64400.0
2015-01-08 15:00:00,25.91,25.93,25.87,25.9,89600.0,20.4096,20.4254,20.3781,20.4018,89600.0
2015-01-08 15:30:00,25.91,25.92,25.82,25.85,279600.0,20.4096,20.4175,20.3388,20.3624,279600.0
2015-01-09 09:30:00,25.97,26.11,25.86,25.87,162600.0,20.4569,20.5672,20.3703,20.3781,162600.0
2015-01-09 10:00:00,25.87,25.98,25.86,25.86,92600.0,20.3781,20.4648,20.3703,20.3703,92600.0
2015-01-09 10:30:00,25.86,25.88,25.77,25.86,56600.0,20.3703,20.386,20.2994,20.3703,56600.0
2015-01-09 11:00:00,25.86,25.86,25.74,25.75,57400.0,20.3703,20.3703,20.2757,20.2836,57400.0
2015-01-09 11:30:00,25.75,25.86,25.73,25.83,33800.0,20.2836,20.3703,20.2679,20.3466,33800.0
2015-01-09 12:00:00,25.83,25.84,25.73,25.75,144200.0,20.3466,20.3545,20.2679,20.2836,144200.0
2015-01-09 12:30:00,25.74,25.77,25.68,25.68,40200.0,20.2757,20.2994,20.2285,20.2285,40200.0
2015-01-09 13:00:00,25.68,25.77,25.67,25.74,66000.0,20.2285,20.2994,20.2206,20.2757,66000.0
2015-01-09 13:30:00,25.75,25.76,25.61,25.61,127000.0,20.2836,20.2915,20.1733,20.1733,127000.0
2015-01-09 14:00:00,25.63,25.67,25.61,25.63,45800.0,20.1891,20.2206,20.1733,20.1891,45800.0
2015-01-09 14:30:00,25.61,25.7,25.6,25.67,53000.0,20.1733,20.2442,20.1655,20.2206,53000.0
2015-01-09 15:00:00,25.67,25.77,25.67,25.7,60400.0,20.2206,20.2994,20.2206,20.2442,60400.0
2015-01-09 15:30:00,25.71,25.72,25.62,25.64,168600.0,20.2521,20.26,20.1812,20.197,168600.0
2015-01-12 09:30:00,25.65,25.75,25.45,25.52,48000.0,20.2048,20.2836,20.0473,20.1024,48000.0
2015-01-12 10:00:00,25.5,25.58,25.47,25.49,48400.0,20.0867,20.1497,20.0631,20.0788,48400.0
2015-01-12 10:30:00,25.5,25.52,25.48,25.52,54000.0,20.0867,20.1024,20.0709,20.1024,54000.0
2015-01-12 11:00:00,25.52,25.54,25.46,25.48,50000.0,20.1024,20.1182,20.0552,20.0709,50000.0
2015-01-12 11:30:00,25.48,25.5,25.44,25.47,31400.0,20.0709,20.0867,20.0394,20.0631,31400.0
2015-01-12 12:00:00,25.47,25.5,25.44,25.44,80200.0,20.0631,20.0867,20.0394,20.0394,80200.0
2015-01-12 12:30:00,25.46,25.46,25.35,25.35,32600.0,20.0552,20.0552,19.9685,19.9685,32600.0
2015-01-12 13:00:00,25.35,25.39,25.34,25.35,57800.0,19.9685,20.0,19.9607,19.9685,57800.0
2015-01-12 13:30:00,25.34,25.4,25.34,25.38,50400.0,19.9607,20.0079,19.9607,19.9922,50400.0
2015-01-12 14:00:00,25.38,25.38,25.32,25.33,104600.0,19.9922,19.9922,19.9449,19.9528,104600.0
2015-01-12 14:30:00,25.32,25.32,25.25,25.29,87000.0,19.9449,19.9449,19.8898,19.9213,87000.0
2015-01-12 15:00:00,25.29,25.32,25.25,25.25,77600.0,19.9213,19.9449,19.8898,19.8898,77600.0
2015-01-12 15:30:00,25.25,25.32,25.21,25.25,240600.0,19.8898,19.9449,19.8582,19.8898,240600.0
2015-01-13 09:30:00,25.38,25.59,25.34,25.5,196600.0,19.9922,20.1576,19.9607,20.0867,196600.0
2015-01-13 10:00:00,25.5,25.55,25.49,25.52,153000.0,20.0867,20.1261,20.0788,20.1024,153000.0
2015-01-13 10:30:00,25.53,25.6,25.51,25.57,118800.0,20.1103,20.1655,20.0946,20.1418,118800.0
2015-01-13 11:00:00,25.58,25.62,25.56,25.59,80400.0,20.1497,20.1812,20.1339,20.1576,80400.0
2015-01-13 11:30:00,25.6,25.63,25.57,25.57,60000.0,20.1655,20.1891,20.1418,20.1418,60000.0
2015-01-13 12:00:00,25.57,25.58,25.5,25.52,37800.0,20.1418,20.1497,20.0867,20.1024,37800.0
2015-01-13 12:30:00,25.51,25.51,25.44,25.49,47600.0,20.0946,20.0946,20.0394,20.0788,47600.0
2015-01-13 13:00:00,25.5,25.54,25.4,25.4,47800.0,20.0867,20.1182,20.0079,20.0079,47800.0
2015-01-13 13:30:00,25.41,25.41,25.25,25.3,79200.0,20.0158,20.0158,19.8898,19.9291,79200.0
2015-01-13 14:00:00,25.3,25.3,25.18,25.24,65400.0,19.9291,19.9291,19.8346,19.8819,65400.0
2015-01-13 14:30:00,25.24,25.33,25.23,25.23,63800.0,19.8819,19.9528,19.874,19.874,63800.0
2015-01-13 15:00:00,25.23,25.32,25.2,25.25,78000.0,19.874,19.9449,19.8504,19.8898,78000.0
2015-01-13 15:30:00,25.25,25.39,25.25,25.36,199000.0,19.8898,20.0,19.8898,19.9764,199000.0
2015-01-14 09:30:00,25.18,25.3,25.08,25.13,149600.0,19.8346,19.9291,19.7558,19.7952,149600.0
2015-01-14 10:00:00,25.11,25.29,25.11,25.29,99000.0,19.7795,19.9213,19.7795,19.9213,99000.0
2015-01-14 10:30:00,25.29,25.34,25.21,25.33,80600.0,19.9213,19.9607,19.8582,19.9528,80600.0
2015-01-14 11:00:00,25.32,25.32,25.21,25.23,39200.0,19.9449,19.9449,19.8582,19.874,39200.0
2015-01-14 11:30:00,25.22,25.28,25.21,25.22,68600.0,19.8661,19.9134,19.8582,19.8661,68600.0
2015-01-14 12:00:00,25.22,25.23,25.18,25.22,59200.0,19.8661,19.874,19.8346,19.8661,59200.0
2015-01-14 12:30:00,25.22,25.25,25.17,25.22,53200.0,19.8661,19.8898,19.8267,19.8661,53200.0
2015-01-14 13:00:00,25.22,25.23,25.18,25.22,25600.0,19.8661,19.874,19.8346,19.8661,25600.0
2015-01-14 13:30:00,25.21,25.23,25.18,25.23,48400.0,19.8582,19.874,19.8346,19.874,48400.0
2015-01-14 14:00:00,25.23,25.29,25.22,25.28,114800.0,19.874,19.9213,19.8661,19.9134,114800.0
2015-01-14 14:30:00,25.26,25.31,25.22,25.23,83200.0,19.8976,19.937,19.8661,19.874,83200.0
2015-01-14 15:00:00,25.24,25.34,25.2,25.33,134800.0,19.8819,19.9607,19.8504,19.9528,134800.0
2015-01-14 15:30:00,25.32,25.34,25.25,25.3,252800.0,19.9449,19.9607,19.8898,19.9291,252800.0
2015-01-15 09:30:00,25.34,25.46,25.18,25.22,95400.0,20.0586,20.1536,19.932,19.9636,95400.0
2015-01-15 10:00:00,25.22,25.36,25.19,25.36,62800.0,19.9636,20.0744,19.9399,20.0744,62800.0
2015-01-15 10:30:00,25.35,25.39,25.29,25.29,83000.0,20.0665,20.0982,20.019,20.019,83000.0
2015-01-15 11:00:00,25.3,25.34,25.25,25.27,69000.0,20.0269,20.0586,19.9874,20.0032,69000.0
2015-01-15 11:30:00,25.28,25.34,25.25,25.33,56200.0,20.0111,20.0586,19.9874,20.0507,56200.0
2015-01-15 12:00:00,25.33,25.36,25.31,25.35,75600.0,20.0507,20.0744,20.0349,20.0665,75600.0
2015-01-15 12:30:00,25.34,25.35,25.25,25.26,76600.0,20.0586,20.0665,19.9874,19.9953,76600.0
2015-01-15 13:00:00,25.25,25.37,25.25,25.34,43000.0,19.9874,20.0824,19.9874,20.0586,43000.0
2015-01-15 13:30:00,25.33,25.45,25.32,25.41,52800.0,20.0507,20.1457,20.0428,20.114,52800.0
2015-01-15 14:00:00,25.41,25.45,25.4,25.43,69200.0,20.114,20.1457,20.1061,20.1299,69200.0
2015-01-15 14:30:00,25.43,25.6,25.42,25.59,101000.0,20.1299,20.2644,20.1219,20.2565,101000.0
2015-01-15 15:00:00,25.59,25.59,25.44,25.48,90600.0,20.2565,20.2565,20.1378,20.1694,90600.0
2015-01-15 15:30:00,25.49,25.55,25.45,25.47,580800.0,20.1773,20.2248,20.1457,20.1615,580800.0
2015-01-16 09:30:00,25.48,25.72,25.48,25.56,323800.0,20.1694,20.3594,20.1694,20.2328,323800.0
2015-01-16 10:00:00,25.58,25.65,25.46,25.58,197000.0,20.2486,20.304,20.1536,20.2486,197000.0
2015-01-16 10:30:00,25.56,25.68,25.56,25.66,129400.0,20.2328,20.3277,20.2328,20.3119,129400.0
2015-01-16 11:00:00,25.66,25.71,25.6,25.6,57600.0,20.3119,20.3515,20.2644,20.2644,57600.0
2015-01-16 11:30:00,25.61,25.67,25.61,25.61,36800.0,20.2723,20.3198,20.2723,20.2723,36800.0
2015-01-16 12:00:00,25.63,25.65,25.59,25.64,25600.0,20.2882,20.304,20.2565,20.2961,25600.0
2015-01-16 12:30:00,25.63,25.7,25.61,25.66,37200.0,20.2882,20.3436,20.2723,20.3119,37200.0
2015-01-16 13:00:00,25.66,25.66,25.61,25.61,32200.0,20.3119,20.3119,20.2723,20.2723,32200.0
2015-01-16 13:30:00,25.63,25.66,25.61,25.64,25800.0,20.2882,20.3119,20.2723,20.2961,25800.0
2015-01-16 14:00:00,25.65,25.67,25.61,25.63,56200.0,20.304,20.3198,20.2723,20.2882,56200.0
2015-01-16 14:30:00,25.63,25.64,25.59,25.63,54400.0,20.2882,20.2961,20.2565,20.2882,54400.0
2015-01-16 15:00:00,25.62,25.65,25.61,25.64,54600.0,20.2803,20.304,20.2723,20.2961,54600.0
2015-01-16 15:30:00,25.64,25.78,25.63,25.74,219400.0,20.2961,20.4069,20.2882,20.3752,219400.0
2015-01-20 09:30:00,25.82,25.89,25.64,25.64,45200.0,20.4386,20.494,20.2961,20.2961,45200.0
2015-01-20 10:00:00,25.64,25.75,25.58,25.73,48600.0,20.2961,20.3832,20.2486,20.3673,48600.0
2015-01-20 10:30:00,25.73,25.73,25.55,25.58,39000.0,20.3673,20.3673,20.2248,20.2486,39000.0
2015-01-20 11:00:00,25.59,25.65,25.56,25.65,46800.0,20.2565,20.304,20.2328,20.304,46800.0
2015-01-20 11:30:00,25.65,25.68,25.55,25.58,35600.0,20.304,20.3277,20.2248,20.2486,35600.0
2015-01-20 12:00:00,25.58,25.73,25.58,25.73,52600.0,20.2486,20.3673,20.2486,20.3673,52600.0
2015-01-20 12:30:00,25.73,25.75,25.67,25.74,39800.0,20.3673,20.3832,20.3198,20.3752,39800.0
2015-01-20 13:00:00,25.74,25.8,25.71,25.8,51000.0,20.3752,20.4227,20.3515,20.4227,51000.0
2015-01-20 13:30:00,25.8,25.84,25.79,25.82,119000.0,20.4227,20.4544,20.4148,20.4386,119000.0
2015-01-20 14:00:00,25.82,25.87,25.81,25.84,57000.0,20.4386,20.4781,20.4307,20.4544,57000.0
2015-01-20 14:30:00,25.85,25.97,25.85,25.93,68600.0,20.4623,20.5573,20.4623,20.5256,68600.0
2015-01-20 15:00:00,25.93,25.99,25.92,25.97,84200.0,20.5256,20.5731,20.5177,20.5573,84200.0
2015-01-20 15:30:00,25.98,25.99,25.93,25.98,221600.0,20.5652,20.5731,20.5256,20.5652,221600.0
2015-01-21 09:30:00,25.95,26.24,25.84,26.23,299000.0,20.5415,20.771,20.4544,20.7631,299000.0
2015-01-21 10:00:00,26.21,26.4,26.18,26.33,396400.0,20.7473,20.8977,20.7235,20.8423,396400.0
2015-01-21 10:30:00,26.33,26.41,26.24,26.38,132400.0,20.8423,20.9056,20.771,20.8819,132400.0
2015-01-21 11:00:00,26.38,26.4,26.32,26.36,190600.0,20.8819,20.8977,20.8344,20.866,190600.0
2015-01-21 11:30:00,26.36,26.42,26.35,26.39,157800.0,20.866,20.9135,20.8581,20.8898,157800.0
2015-01-21 12:00:00,26.38,26.46,26.38,26.46,70600.0,20.8819,20.9452,20.8819,20.9452,70600.0
2015-01-21 12:30:00,26.47,26.48,26.36,26.39,74200.0,20.9531,20.961,20.866,20.8898,74200.0
2015-01-21 13:00:00,26.39,26.43,26.35,26.37,67000.0,20.8898,20.9214,20.8581,20.8739,67000.0
2015-01-21 13:30:00,26.36,26.41,26.28,26.38,125400.0,20.866,20.9056,20.8027,20.8819,125400.0
2015-01-21 14:00:00,26.36,26.47,26.35,26.44,123000.0,20.866,20.9531,20.8581,20.9293,123000.0
2015-01-21 14:30:00,26.45,26.48,26.38,26.46,103400.0,20.9373,20.961,20.8819,20.9452,103400.0
2015-01-21 15:00:00,26.47,26.5,26.43,26.48,298200.0,20.9531,20.9768,20.9214,20.961,298200.0
2015-01-21 15:30:00,26.48,26.53,26.46,26.49,281000.0,20.961,21.0006,20.9452,20.9689,281000.0
2015-01-22 09:30:00,26.5,26.63,26.15,26.3,200200.0,20.9768,21.0797,20.6998,20.8185,200200.0
2015-01-22 10:00:00,26.3,26.41,26.29,26.39,64600.0,20.8185,20.9056,20.8106,20.8898,64600.0
2015-01-22 10:30:00,26.4,26.66,26.4,26.64,83000.0,20.8977,21.1035,20.8977,21.0877,83000.0
2015-01-22 11:00:00,26.64,26.67,26.58,26.6,71200.0,21.0877,21.1114,21.0402,21.056,71200.0
2015-01-22 11:30:00,26.61,26.68,26.6,26.67,115600.0,21.0639,21.1193,21.056,21.1114,115600.0
2015-01-22 12:00:00,26.67,26.68,26.58,26.61,39600.0,21.1114,21.1193,21.0402,21.0639,39600.0
2015-01-22 12:30:00,26.61,26.63,26.56,26.57,164800.0,21.0639,21.0797,21.0243,21.0323,164800.0
2015-01-22 13:00:00,26.57,26.65,26.57,26.63,28200.0,21.0323,21.0956,21.0323,21.0797,28200.0
2015-01-22 13:30:00,26.62,26.71,26.61,26.65,39600.0,21.0718,21.1431,21.0639,21.0956,39600.0
2015-01-22 14:00:00,26.65,26.7,26.65,26.68,35400.0,21.0956,21.1352,21.0956,21.1193,35400.0
2015-01-22 14:30:00,26.7,26.83,26.69,26.83,83800.0,21.1352,21.2381,21.1272,21.2381,83800.0
2015-01-22 15:00:00,26.83,26.86,26.81,26.84,93000.0,21.2381,21.2618,21.2222,21.246,93000.0
2015-01-22 15:30:00,26.84,26.88,26.82,26.88,309600.0,21.246,21.2776,21.2301,21.2776,309600.0
2015-01-23 09:30:00,26.84,27.04,26.7,26.89,153600.0,21.246,21.4043,21.1352,21.2856,153600.0
2015-01-23 10:00:00,26.89,26.96,26.85,26.89,71000.0,21.2856,21.341,21.2539,21.2856,71000.0
2015-01-23 10:30:00,26.89,26.92,26.8,26.87,95200.0,21.2856,21.3093,21.2143,21.2697,95200.0
2015-01-23 11:00:00,26.85,26.86,26.79,26.82,59400.0,21.2539,21.2618,21.2064,21.2301,59400.0
2015-01-23 11:30:00,26.82,26.82,26.74,26.77,59000.0,21.2301,21.2301,21.1668,21.1906,59000.0
2015-01-23 12:00:00,26.77,26.8,26.74,26.77,23800.0,21.1906,21.2143,21.1668,21.1906,23800.0
2015-01-23 12:30:00,26.77,26.8,26.75,26.79,39000.0,21.1906,21.2143,21.1747,21.2064,39000.0
2015-01-23 13:00:00,26.8,26.82,26.77,26.8,26000.0,21.2143,21.2301,21.1906,21.2143,26000.0
2015-01-23 13:30:00,26.8,26.8,26.75,26.75,34400.0,21.2143,21.2143,21.1747,21.1747,34400.0
2015-01-23 14:00:00,26.75,26.78,26.73,26.75,28800.0,21.1747,21.1985,21.1589,21.1747,28800.0
2015-01-23 14:30:00,26.74,26.74,26.66,26.67,34600.0,21.1668,21.1668,21.1035,21.1114,34600.0
2015-01-23 15:00:00,26.67,26.67,26.61,26.64,46200.0,21.1114,21.1114,21.0639,21.0877,46200.0
2015-01-23 15:30:00,26.64,26.69,26.61,26.68,304200.0,21.0877,21.1272,21.0639,21.1193,304200.0
2015-01-26 09:30:00,26.71,26.71,26.57,26.62,105800.0,21.1431,21.1431,21.0323,21.0718,105800.0
2015-01-26 10:00:00,26.61,26.63,26.47,26.49,116000.0,21.0639,21.0797,20.9531,20.9689,116000.0
2015-01-26 10:30:00,26.49,26.58,26.46,26.55,76800.0,20.9689,21.0402,20.9452,21.0164,76800.0
2015-01-26 11:00:00,26.55,26.56,26.5,26.54,51200.0,21.0164,21.0243,20.9768,21.0085,51200.0
2015-01-26 11:30:00,26.55,26.6,26.52,26.57,31600.0,21.0164,21.056,20.9927,21.0323,31600.0
2015-01-26 12:00:00,26.57,26.58,26.53,26.55,32200.0,21.0323,21.0402,21.0006,21.0164,32200.0
2015-01-26 12:30:00,26.56,26.65,26.55,26.65,58800.0,21.0243,21.0956,21.0164,21.0956,58800.0
2015-01-26 13:00:00,26.65,26.68,26.63,26.67,43400.0,21.0956,21.1193,21.0797,21.1114,43400.0
2015-01-26 13:30:00,26.67,26.75,26.67,26.71,37800.0,21.1114,21.1747,21.1114,21.1431,37800.0
2015-01-26 14:00:00,26.7,26.7,26.61,26.62,41200.0,21.1352,21.1352,21.0639,21.0718,41200.0
2015-01-26 14:30:00,26.61,26.64,26.57,26.58,54600.0,21.0639,21.0877,21.0323,21.0402,54600.0
2015-01-26 15:00:00,26.58,26.61,26.56,26.59,88000.0,21.0402,21.0639,21.0243,21.0481,88000.0
2015-01-26 15:30:00,26.59,26.65,26.58,26.63,231600.0,21.0481,21.0956,21.0402,21.0797,231600.0
2015-01-27 09:30:00,26.43,26.58,26.39,26.52,52400.0,20.9214,21.0402,20.8898,20.9927,52400.0
2015-01-27 10:00:00,26.51,26.57,26.44,26.44,49800.0,20.9848,21.0323,20.9293,20.9293,49800.0
2015-01-27 10:30:00,26.44,26.45,26.31,26.41,116200.0,20.9293,20.9373,20.8264,20.9056,116200.0
2015-01-27 11:00:00,26.4,26.42,26.33,26.38,50600.0,20.8977,20.9135,20.8423,20.8819,50600.0
2015-01-27 11:30:00,26.36,26.39,26.32,26.32,44400.0,20.866,20.8898,20.8344,20.8344,44400.0
2015-01-27 12:00:00,26.34,26.43,26.32,26.4,44400.0,20.8502,20.9214,20.8344,20.8977,44400.0
2015-01-27 12:30:00,26.42,26.43,26.37,26.42,41800.0,20.9135,20.9214,20.8739,20.9135,41800.0
2015-01-27 13:00:00,26.43,26.5,26.39,26.49,26200.0,20.9214,20.9768,20.8898,20.9689,26200.0
2015-01-27 13:30:00,26.48,26.5,26.46,26.48,32000.0,20.961,20.9768,20.9452,20.961,32000.0
2015-01-27 14:00:00,26.47,26.55,26.47,26.53,58600.0,20.9531,21.0164,20.9531,21.0006,58600.0
2015-01-27 14:30:00,26.52,26.55,26.47,26.47,31800.0,20.9927,21.0164,20.9531,20.9531,31800.0
2015-01-27 15:00:00,26.48,26.5,26.42,26.42,76200.0,20.961,20.9768,20.9135,20.9135,76200.0
2015-01-27 15:30:00,26.42,26.5,26.42,26.48,197400.0,20.9135,20.9768,20.9135,20.961,197400.0
2015-01-28 09:30:00,26.54,26.76,26.41,26.68,55800.0,21.0085,21.1827,20.9056,21.1193,55800.0
2015-01-28 10:00:00,26.7,26.78,26.64,26.76,125200.0,21.1352,21.1985,21.0877,21.1827,125200.0
2015-01-28 10:30:00,26.76,26.78,26.65,26.66,94200.0,21.1827,21.1985,21.0956,21.1035,94200.0
2015-01-28 11:00:00,26.65,26.7,26.63,26.69,47000.0,21.0956,21.1352,21.0797,21.1272,47000.0
2015-01-28 11:30:00,26.68,26.73,26.66,26.67,36400.0,21.1193,21.1589,21.1035,21.1114,36400.0
2015-01-28 12:00:00,26.68,26.7,26.64,26.67,63000.0,21.1193,21.1352,21.0877,21.1114,63000.0
2015-01-28 12:30:00,26.68,26.68,26.61,26.63,28400.0,21.1193,21.1193,21.0639,21.0797,28400.0
2015-01-28 13:00:00,26.62,26.64,26.54,26.54,72800.0,21.0718,21.0877,21.0085,21.0085,72800.0
2015-01-28 13:30:00,26.54,26.58,26.5,26.52,45400.0,21.0085,21.0402,20.9768,20.9927,45400.0
2015-01-28 14:00:00,26.53,26.65,26.44,26.45,62600.0,21.0006,21.0956,20.9293,20.9373,62600.0
2015-01-28 14:30:00,26.45,26.5,26.38,26.47,41600.0,20.9373,20.9768,20.8819,20.9531,41600.0
2015-01-28 15:00:00,26.46,26.49,26.29,26.33,43600.0,20.9452,20.9689,20.8106,20.8423,43600.0
2015-01-28 15:30:00,26.33,26.33,26.15,26.2,185400.0,20.8423,20.8423,20.6998,20.7394,185400.0
2015-01-29 09:30:00,26.29,26.3,25.9,26.05,60200.0,20.8106,20.8185,20.5019,20.6206,60200.0
2015-01-29 10:00:00,26.03,26.09,25.96,26.04,51600.0,20.6048,20.6523,20.5494,20.6127,51600.0
2015-01-29 10:30:00,26.03,26.03,25.88,25.95,83800.0,20.6048,20.6048,20.4861,20.5415,83800.0
2015-01-29 11:00:00,25.95,26.05,25.92,26.0,43400.0,20.5415,20.6206,20.5177,20.5811,43400.0
2015-01-29 11:30:00,26.0,26.07,26.0,26.06,39000.0,20.5811,20.6365,20.5811,20.6285,39000.0
2015-01-29 12:00:00,26.06,26.15,26.06,26.11,27400.0,20.6285,20.6998,20.6285,20.6681,27400.0
2015-01-29 12:30:00,26.11,26.11,26.05,26.1,24800.0,20.6681,20.6681,20.6206,20.6602,24800.0
2015-01-29 13:00:00,26.09,26.1,26.04,26.08,34600.0,20.6523,20.6602,20.6127,20.6444,34600.0
2015-01-29 13:30:00,26.07,26.19,26.07,26.18,34000.0,20.6365,20.7315,20.6365,20.7235,34000.0
2015-01-29 14:00:00,26.18,26.23,26.15,26.23,66600.0,20.7235,20.7631,20.6998,20.7631,66600.0
2015-01-29 14:30:00,26.23,26.25,26.18,26.2,48000.0,20.7631,20.7789,20.7235,20.7394,48000.0
2015-01-29 15:00:00,26.2,26.29,26.18,26.27,75400.0,20.7394,20.8106,20.7235,20.7948,75400.0
2015-01-29 15:30:00,26.27,26.33,26.25,26.3,250000.0,20.7948,20.8423,20.7789,20.8185,250000.0
2015-01-30 09:30:00,26.12,26.3,25.86,25.86,161800.0,20.676,20.8185,20.4702,20.4702,161800.0
2015-01-30 10:00:00,25.86,25.91,25.74,25.74,57800.0,20.4702,20.5098,20.3752,20.3752,57800.0
2015-01-30 10:30:00,25.73,25.86,25.67,25.8,64400.0,20.3673,20.4702,20.3198,20.4227,64400.0
2015-01-30 11:00:00,25.83,25.86,25.73,25.82,60400.0,20.4465,20.4702,20.3673,20.4386,60400.0
2015-01-30 11:30:00,25.82,25.86,25.76,25.86,84200.0,20.4386,20.4702,20.3911,20.4702,84200.0
2015-01-30 12:00:00,25.87,25.91,25.85,25.86,65400.0,20.4781,20.5098,20.4623,20.4702,65400.0
2015-01-30 12:30:00,25.86,25.86,25.74,25.76,67600.0,20.4702,20.4702,20.3752,20.3911,67600.0
2015-01-30 13:00:00,25.75,25.8,25.71,25.79,77600.0,20.3832,20.4227,20.3515,20.4148,77600.0
2015-01-30 13:30:00,25.79,25.86,25.78,25.82,49400.0,20.4148,20.4702,20.4069,20.4386,49400.0
2015-01-30 14:00:00,25.83,25.88,25.78,25.88,73800.0,20.4465,20.4861,20.4069,20.4861,73800.0
2015-01-30 14:30:00,25.89,25.9,25.74,25.76,121200.0,20.494,20.5019,20.3752,20.3911,121200.0
2015-01-30 15:00:00,25.75,25.78,25.62,25.68,160200.0,20.3832,20.4069,20.2803,20.3277,160200.0
2015-01-30 15:30:00,25.68,25.72,25.54,25.61,1017400.0,20.3277,20.3594,20.2169,20.2723,1017400.0
2015-02-02 09:30:00,25.21,25.43,25.07,25.31,510800.0,19.9557,20.1299,19.8449,20.0349,510800.0
2015-02-02 10:00:00,25.29,25.36,25.15,25.33,140800.0,20.019,20.0744,19.9082,20.0507,140800.0
2015-02-02 10:30:00,25.34,25.56,25.31,25.51,88600.0,20.0586,20.2328,20.0349,20.1932,88600.0
2015-02-02 11:00:00,25.51,25.7,25.49,25.68,96200.0,20.1932,20.3436,20.1773,20.3277,96200.0
2015-02-02 11:30:00,25.71,25.78,25.66,25.7,110600.0,20.3515,20.4069,20.3119,20.3436,110600.0
2015-02-02 12:00:00,25.7,25.71,25.55,25.59,43400.0,20.3436,20.3515,20.2248,20.2565,43400.0
2015-02-02 12:30:00,25.61,25.7,25.58,25.58,55000.0,20.2723,20.3436,20.2486,20.2486,55000.0
2015-02-02 13:00:00,25.58,25.64,25.52,25.63,45400.0,20.2486,20.2961,20.2011,20.2882,45400.0
2015-02-02 13:30:00,25.63,25.66,25.51,25.52,56000.0,20.2882,20.3119,20.1932,20.2011,56000.0
2015-02-02 14:00:00,25.53,25.67,25.5,25.67,52000.0,20.209,20.3198,20.1853,20.3198,52000.0
2015-02-02 14:30:00,25.67,25.69,25.55,25.59,49400.0,20.3198,20.3357,20.2248,20.2565,49400.0
2015-02-02 15:00:00,25.59,25.73,25.58,25.73,64000.0,20.2565,20.3673,20.2486,20.3673,64000.0
2015-02-02 15:30:00,25.73,25.9,25.71,25.89,278600.0,20.3673,20.5019,20.3515,20.494,278600.0
2015-02-03 09:30:00,25.98,26.12,25.91,26.11,170400.0,20.5652,20.676,20.5098,20.6681,170400.0
2015-02-03 10:00:00,26.11,26.22,26.07,26.22,108400.0,20.6681,20.7552,20.6365,20.7552,108400.0
2015-02-03 10:30:00,26.23,26.24,26.0,26.01,68200.0,20.7631,20.771,20.5811,20.589,68200.0
2015-02-03 11:00:00,26.0,26.1,26.0,26.05,114400.0,20.5811,20.6602,20.5811,20.6206,114400.0
2015-02-03 11:30:00,26.02,26.09,25.96,26.03,145800.0,20.5969,20.6523,20.5494,20.6048,145800.0
2015-02-03 12:00:00,26.02,26.13,26.02,26.06,98000.0,20.5969,20.684,20.5969,20.6285,98000.0
2015-02-03 12:30:00,26.06,26.06,25.97,25.98,92400.0,20.6285,20.6285,20.5573,20.5652,92400.0
2015-02-03 13:00:00,25.99,26.02,25.95,26.0,68200.0,20.5731,20.5969,20.5415,20.5811,68200.0
2015-02-03 13:30:00,26.0,26.02,25.96,26.01,50000.0,20.5811,20.5969,20.5494,20.589,50000.0
2015-02-03 14:00:00,26.01,26.03,25.97,25.97,123800.0,20.589,20.6048,20.5573,20.5573,123800.0
2015-02-03 14:30:00,25.98,26.04,25.96,26.03,76800.0,20.5652,20.6127,20.5494,20.6048,76800.0
2015-02-03 15:00:00,26.04,26.07,26.02,26.07,97800.0,20.6127,20.6365,20.5969,20.6365,97800.0
2015-02-03 15:30:00,26.07,26.15,26.05,26.13,210200.0,20.6365,20.6998,20.6206,20.684,210200.0
2015-02-04 09:30:00,26.09,26.64,26.06,26.57,262000.0,20.6523,21.0877,20.6285,21.0323,262000.0
2015-02-04 10:00:00,26.57,26.7,26.51,26.69,154600.0,21.0323,21.1352,20.9848,21.1272,154600.0
2015-02-04 10:30:00,26.7,26.89,26.7,26.88,254400.0,21.1352,21.2856,21.1352,21.2776,254400.0
2015-02-04 11:00:00,26.88,26.99,26.85,26.88,239800.0,21.2776,21.3647,21.2539,21.2776,239800.0
2015-02-04 11:30:00,26.89,26.95,26.84,26.85,176000.0,21.2856,21.3331,21.246,21.2539,176000.0
2015-02-04 12:00:00,26.85,26.89,26.83,26.85,119200.0,21.2539,21.2856,21.2381,21.2539,119200.0
2015-02-04 12:30:00,26.85,26.87,26.78,26.84,94000.0,21.2539,21.2697,21.1985,21.246,94000.0
2015-02-04 13:00:00,26.84,26.86,26.77,26.85,130600.0,21.246,21.2618,21.1906,21.2539,130600.0
2015-02-04 13:30:00,26.85,26.95,26.85,26.93,135400.0,21.2539,21.3331,21.2539,21.3172,135400.0
2015-02-04 14:00:00,26.93,26.99,26.91,26.94,160800.0,21.3172,21.3647,21.3014,21.3251,160800.0
2015-02-04 14:30:00,26.93,26.99,26.9,26.96,147800.0,21.3172,21.3647,21.2935,21.341,147800.0
2015-02-04 15:00:00,26.96,27.1,26.93,27.09,210000.0,21.341,21.4518,21.3172,21.4439,210000.0
2015-02-04 15:30:00,27.09,27.1,26.87,26.97,554800.0,21.4439,21.4518,21.2697,21.3489,554800.0
2015-02-05 09:30:00,26.98,26.98,26.77,26.82,173800.0,21.3568,21.3568,21.1906,21.2301,173800.0
2015-02-05 10:00:00,26.82,26.84,26.73,26.77,70000.0,21.2301,21.246,21.1589,21.1906,70000.0
2015-02-05 10:30:00,26.77,26.8,26.74,26.75,62400.0,21.1906,21.2143,21.1668,21.1747,62400.0
2015-02-05 11:00:00,26.74,26.78,26.68,26.71,68600.0,21.1668,21.1985,21.1193,21.1431,68600.0
2015-02-05 11:30:00,26.72,26.74,26.64,26.7,66600.0,21.151,21.1668,21.0877,21.1352,66600.0
2015-02-05 12:00:00,26.71,26.71,26.66,26.7,46400.0,21.1431,21.1431,21.1035,21.1352,46400.0
2015-02-05 12:30:00,26.7,26.73,26.65,26.66,59200.0,21.1352,21.1589,21.0956,21.1035,59200.0
2015-02-05 13:00:00,26.66,26.8,26.66,26.72,128200.0,21.1035,21.2143,21.1035,21.151,128200.0
2015-02-05 13:30:00,26.72,26.84,26.72,26.84,85600.0,21.151,21.246,21.151,21.246,85600.0
2015-02-05 14:00:00,26.84,26.88,26.8,26.88,128000.0,21.246,21.2776,21.2143,21.2776,128000.0
2015-02-05 14:30:00,26.88,26.88,26.84,26.86,106200.0,21.2776,21.2776,21.246,21.2618,106200.0
2015-02-05 15:00:00,26.86,26.91,26.85,26.91,91800.0,21.2618,21.3014,21.2539,21.3014,91800.0
2015-02-05 15:30:00,26.91,27.02,26.89,27.0,358000.0,21.3014,21.3885,21.2856,21.3726,358000.0
2015-02-06 09:30:00,26.97,27.0,26.83,26.88,102800.0,21.3489,21.3726,21.2381,21.2776,102800.0
2015-02-06 10:00:00,26.88,26.93,26.85,26.85,41000.0,21.2776,21.3172,21.2539,21.2539,41000.0
2015-02-06 10:30:00,26.85,26.95,26.84,26.88,92200.0,21.2539,21.3331,21.246,21.2776,92200.0
2015-02-06 11:00:00,26.89,26.93,26.85,26.91,73200.0,21.2856,21.3172,21.2539,21.3014,73200.0
2015-02-06 11:30:00,26.91,26.96,26.86,26.89,93000.0,21.3014,21.341,21.2618,21.2856,93000.0
2015-02-06 12:00:00,26.89,26.93,26.88,26.92,77200.0,21.2856,21.3172,21.2776,21.3093,77200.0
2015-02-06 12:30:00,26.92,26.93,26.86,26.92,69000.0,21.3093,21.3172,21.2618,21.3093,69000.0
2015-02-06 13:00:00,26.93,26.93,26.83,26.83,63800.0,21.3172,21.3172,21.2381,21.2381,63800.0
2015-02-06 13:30:00,26.84,26.84,26.79,26.81,55600.0,21.246,21.246,21.2064,21.2222,55600.0
2015-02-06 14:00:00,26.81,26.84,26.8,26.83,82600.0,21.2222,21.246,21.2143,21.2381,82600.0
2015-02-06 14:30:00,26.83,26.9,26.78,26.78,78400.0,21.2381,21.2935,21.1985,21.1985,78400.0
2015-02-06 15:00:00,26.77,26.84,26.72,26.73,191400.0,21.1906,21.246,21.151,21.1589,191400.0
2015-02-06 15:30:00,26.72,26.79,26.7,26.79,232400.0,21.151,21.2064,21.1352,21.2064,232400.0
2015-02-09 09:30:00,26.72,26.79,26.67,26.7,87000.0,21.151,21.2064,21.1114,21.1352,87000.0
2015-02-09 10:00:00,26.71,26.72,26.54,26.56,33600.0,21.1431,21.151,21.0085,21.0243,33600.0
2015-02-09 10:30:00,26.55,26.61,26.52,26.54,39800.0,21.0164,21.0639,20.9927,21.0085,39800.0
2015-02-09 11:00:00,26.54,26.64,26.52,26.63,62600.0,21.0085,21.0877,20.9927,21.0797,62600.0
2015-02-09 11:30:00,26.63,26.65,26.59,26.63,37600.0,21.0797,21.0956,21.0481,21.0797,37600.0
2015-02-09 12:00:00,26.62,26.68,26.61,26.68,29200.0,21.0718,21.1193,21.0639,21.1193,29200.0
2015-02-09 12:30:00,26.71,26.71,26.67,26.68,55000.0,21.1431,21.1431,21.1114,21.1193,55000.0
2015-02-09 13:00:00,26.68,26.68,26.63,26.64,68600.0,21.1193,21.1193,21.0797,21.0877,68600.0
2015-02-09 13:30:00,26.63,26.63,26.53,26.56,80600.0,21.0797,21.0797,21.0006,21.0243,80600.0
2015-02-09 14:00:00,26.56,26.57,26.51,26.57,54000.0,21.0243,21.0323,20.9848,21.0323,54000.0
2015-02-09 14:30:00,26.57,26.61,26.57,26.6,82600.0,21.0323,21.0639,21.0323,21.056,82600.0
2015-02-09 15:00:00,26.59,26.6,26.53,26.57,88000.0,21.0481,21.056,21.0006,21.0323,88000.0
2015-02-09 15:30:00,26.57,26.59,26.51,26.55,163800.0,21.0323,21.0481,20.9848,21.0164,163800.0
2015-02-10 09:30:00,26.69,26.83,26.68,26.81,59800.0,21.1272,21.2381,21.1193,21.2222,59800.0
2015-02-10 10:00:00,26.8,26.81,26.69,26.73,42200.0,21.2143,21.2222,21.1272,21.1589,42200.0
2015-02-10 10:30:00,26.73,26.73,26.62,26.71,43400.0,21.1589,21.1589,21.0718,21.1431,43400.0
2015-02-10 11:00:00,26.71,26.82,26.69,26.82,32400.0,21.1431,21.2301,21.1272,21.2301,32400.0
2015-02-10 11:30:00,26.81,26.81,26.78,26.79,35600.0,21.2222,21.2222,21.1985,21.2064,35600.0
2015-02-10 12:00:00,26.79,26.86,26.78,26.84,28800.0,21.2064,21.2618,21.1985,21.246,28800.0
2015-02-10 12:30:00,26.83,26.88,26.83,26.86,34200.0,21.2381,21.2776,21.2381,21.2618,34200.0
2015-02-10 13:00:00,26.86,26.89,26.84,26.85,26400.0,21.2618,21.2856,21.246,21.2539,26400.0
2015-02-10 13:30:00,26.85,26.92,26.83,26.92,35600.0,21.2539,21.3093,21.2381,21.3093,35600.0
2015-02-10 14:00:00,26.91,27.02,26.91,27.01,71000.0,21.3014,21.3885,21.3014,21.3805,71000.0
2015-02-10 14:30:00,27.0,27.09,27.0,27.09,123600.0,21.3726,21.4439,21.3726,21.4439,123600.0
2015-02-10 15:00:00,27.09,27.1,27.04,27.06,70800.0,21.4439,21.4518,21.4043,21.4201,70800.0
2015-02-10 15:30:00,27.07,27.08,27.03,27.04,179400.0,21.428,21.436,21.3964,21.4043,179400.0
2015-02-11 09:30:00,27.15,27.2,26.99,27.03,92600.0,21.4914,21.5309,21.3647,21.3964,92600.0
2015-02-11 10:00:00,27.04,27.05,26.88,26.9,31000.0,21.4043,21.4122,21.2776,21.2935,31000.0
2015-02-11 10:30:00,26.88,26.88,26.77,26.8,39200.0,21.2776,21.2776,21.1906,21.2143,39200.0
2015-02-11 11:00:00,26.8,26.93,26.8,26.91,53800.0,21.2143,21.3172,21.2143,21.3014,53800.0
2015-02-11 11:30:00,26.91,26.92,26.86,26.86,25000.0,21.3014,21.3093,21.2618,21.2618,25000.0
2015-02-11 12:00:00,26.86,26.88,26.8,26.82,39600.0,21.2618,21.2776,21.2143,21.2301,39600.0
2015-02-11 12:30:00,26.82,26.83,26.74,26.74,33800.0,21.2301,21.2381,21.1668,21.1668,33800.0
2015-02-11 13:00:00,26.73,26.75,26.71,26.73,40600.0,21.1589,21.1747,21.1431,21.1589,40600.0
2015-02-11 13:30:00,26.73,26.9,26.72,26.88,78800.0,21.1589,21.2935,21.151,21.2776,78800.0
2015-02-11 14:00:00,26.88,26.97,26.87,26.92,79800.0,21.2776,21.3489,21.2697,21.3093,79800.0
2015-02-11 14:30:00,26.93,26.99,26.91,26.93,62800.0,21.3172,21.3647,21.3014,21.3172,62800.0
2015-02-11 15:00:00,26.93,27.03,26.93,27.0,75200.0,21.3172,21.3964,21.3172,21.3726,75200.0
2015-02-11 15:30:00,27.0,27.02,26.91,26.96,190000.0,21.3726,21.3885,21.3014,21.341,190000.0
2015-02-12 09:30:00,26.97,26.99,26.77,26.83,83200.0,21.3489,21.3647,21.1906,21.2381,83200.0
2015-02-12 10:00:00,26.83,26.89,26.77,26.8,50600.0,21.2381,21.2856,21.1906,21.2143,50600.0
2015-02-12 10:30:00,26.8,26.92,26.77,26.84,105400.0,21.2143,21.3093,21.1906,21.246,105400.0
2015-02-12 11:00:00,26.83,26.93,26.82,26.86,153400.0,21.2381,21.3172,21.2301,21.2618,153400.0
2015-02-12 11:30:00,26.86,26.89,26.84,26.84,29000.0,21.2618,21.2856,21.246,21.246,29000.0
2015-02-12 12:00:00,26.85,26.85,26.81,26.83,35800.0,21.2539,21.2539,21.2222,21.2381,35800.0
2015-02-12 12:30:00,26.83,26.86,26.82,26.85,72000.0,21.2381,21.2618,21.2301,21.2539,72000.0
2015-02-12 13:00:00,26.85,26.9,26.84,26.88,71600.0,21.2539,21.2935,21.246,21.2776,71600.0
2015-02-12 13:30:00,26.89,26.9,26.82,26.86,66400.0,21.2856,21.2935,21.2301,21.2618,66400.0
2015-02-12 14:00:00,26.86,26.93,26.85,26.91,88600.0,21.2618,21.3172,21.2539,21.3014,88600.0
2015-02-12 14:30:00,26.91,26.98,26.88,26.97,161600.0,21.3014,21.3568,21.2776,21.3489,161600.0
2015-02-12 15:00:00,26.97,27.02,26.96,27.0,112000.0,21.3489,21.3885,21.341,21.3726,112000.0
2015-02-12 15:30:00,27.0,27.09,27.0,27.09,277600.0,21.3726,21.4439,21.3726,21.4439,277600.0
2015-02-13 09:30:00,27.07,27.39,26.89,27.32,286200.0,21.428,21.6813,21.2856,21.6259,286200.0
2015-02-13 10:00:00,27.3,27.43,27.2,27.31,213200.0,21.6101,21.713,21.5309,21.618,213200.0
2015-02-13 10:30:00,27.31,27.38,27.27,27.36,115800.0,21.618,21.6734,21.5864,21.6576,115800.0
2015-02-13 11:00:00,27.35,27.45,27.35,27.43,128600.0,21.6497,21.7288,21.6497,21.713,128600.0
2015-02-13 11:30:00,27.42,27.61,27.4,27.59,327200.0,21.7051,21.8555,21.6893,21.8397,327200.0
2015-02-13 12:00:00,27.59,27.61,27.53,27.6,188200.0,21.8397,21.8555,21.7922,21.8476,188200.0
2015-02-13 12:30:00,27.6,27.68,27.55,27.55,206600.0,21.8476,21.9109,21.808,21.808,206600.0
2015-02-13 13:00:00,27.56,27.61,27.49,27.61,178000.0,21.8159,21.8555,21.7605,21.8555,178000.0
2015-02-13 13:30:00,27.61,27.76,27.6,27.75,199800.0,21.8555,21.9742,21.8476,21.9663,199800.0
2015-02-13 14:00:00,27.75,27.75,27.7,27.73,116200.0,21.9663,21.9663,21.9267,21.9505,116200.0
2015-02-13 14:30:00,27.72,27.74,27.67,27.71,188000.0,21.9426,21.9584,21.903,21.9347,188000.0
2015-02-13 15:00:00,27.7,27.83,27.68,27.83,236600.0,21.9267,22.0296,21.9109,22.0296,236600.0
2015-02-13 15:30:00,27.84,27.88,27.77,27.86,608000.0,22.0376,22.0692,21.9821,22.0534,608000.0
2015-02-17 09:30:00,27.86,27.9,27.34,27.5,270200.0,22.0534,22.0851,21.6418,21.7684,270200.0
2015-02-17 10:00:00,27.5,27.61,27.48,27.58,186000.0,21.7684,21.8555,21.7526,21.8317,186000.0
2015-02-17 10:30:00,27.59,27.61,27.53,27.57,288200.0,21.8397,21.8555,21.7922,21.8238,288200.0
2015-02-17 11:00:00,27.57,27.75,27.56,27.75,174200.0,21.8238,21.9663,21.8159,21.9663,174200.0
2015-02-17 11:30:00,27.75,27.8,27.73,27.79,130400.0,21.9663,22.0059,21.9505,21.998,130400.0
2015-02-17 12:00:00,27.79,27.9,27.78,27.9,143200.0,21.998,22.0851,21.9901,22.0851,143200.0
2015-02-17 12:30:00,27.9,27.95,27.86,27.89,280600.0,22.0851,22.1246,22.0534,22.0771,280600.0
2015-02-17 13:00:00,27.89,27.9,27.83,27.83,227200.0,22.0771,22.0851,22.0296,22.0296,227200.0
2015-02-17 13:30:00,27.83,27.85,27.74,27.75,168000.0,22.0296,22.0455,21.9584,21.9663,168000.0
2015-02-17 14:00:00,27.75,27.84,27.75,27.81,138600.0,21.9663,22.0376,21.9663,22.0138,138600.0
2015-02-17 14:30:00,27.82,27.87,27.78,27.8,181000.0,22.0217,22.0613,21.9901,22.0059,181000.0
2015-02-17 15:00:00,27.8,27.81,27.73,27.74,248000.0,22.0059,22.0138,21.9505,21.9584,248000.0
2015-02-17 15:30:00,27.74,27.86,27.74,27.86,581000.0,21.9584,22.0534,21.9584,22.0534,581000.0
2015-02-18 09:30:00,27.85,27.93,27.75,27.8,131800.0,22.0455,22.1088,21.9663,22.0059,131800.0
2015-02-18 10:00:00,27.8,27.94,27.78,27.85,202400.0,22.0059,22.1167,21.9901,22.0455,202400.0
2015-02-18 10:30:00,27.85,28.04,27.84,28.03,171200.0,22.0455,22.1959,22.0376,22.188,171200.0
2015-02-18 11:00:00,28.02,28.05,27.99,27.99,149200.0,22.18,22.2038,22.1563,22.1563,149200.0
2015-02-18 11:30:00,27.99,28.07,27.98,27.99,117600.0,22.1563,22.2196,22.1484,22.1563,117600.0
2015-02-18 12:00:00,27.99,28.02,27.93,27.94,48000.0,22.1563,22.18,22.1088,22.1167,48000.0
2015-02-18 12:30:00,27.94,27.97,27.87,27.95,59000.0,22.1167,22.1405,22.0613,22.1246,59000.0
2015-02-18 13:00:00,27.96,28.03,27.95,28.03,117400.0,22.1325,22.188,22.1246,22.188,117400.0
2015-02-18 13:30:00,28.03,28.11,28.0,28.1,155400.0,22.188,22.2513,22.1642,22.2434,155400.0
2015-02-18 14:00:00,28.1,28.22,28.1,28.18,120800.0,22.2434,22.3384,22.2434,22.3067,120800.0
2015-02-18 14:30:00,28.18,28.25,28.17,28.18,95400.0,22.3067,22.3621,22.2988,22.3067,95400.0
2015-02-18 15:00:00,28.18,28.22,28.08,28.09,421600.0,22.3067,22.3384,22.2275,22.2355,421600.0
2015-02-18 15:30:00,28.1,28.11,28.04,28.08,544400.0,22.2434,22.2513,22.1959,22.2275,544400.0
2015-02-19 09:30:00,28.55,28.97,28.11,28.93,473800.0,22.5996,22.932,22.2513,22.9004,473800.0
2015-02-19 10:00:00,28.9,28.93,28.59,28.71,253000.0,22.8766,22.9004,22.6312,22.7262,253000.0
2015-02-19 10:30:00,28.71,28.73,28.54,28.66,319200.0,22.7262,22.7421,22.5917,22.6867,319200.0
2015-02-19 11:00:00,28.66,28.71,28.59,28.61,389000.0,22.6867,22.7262,22.6312,22.6471,389000.0
2015-02-19 11:30:00,28.61,29.0,28.61,28.89,378600.0,22.6471,22.9558,22.6471,22.8687,378600.0
2015-02-19 12:00:00,28.89,28.89,28.78,28.85,112600.0,22.8687,22.8687,22.7816,22.8371,112600.0
2015-02-19 12:30:00,28.83,28.84,28.65,28.74,106600.0,22.8212,22.8291,22.6787,22.75,106600.0
2015-02-19 13:00:00,28.73,28.78,28.63,28.78,104600.0,22.7421,22.7816,22.6629,22.7816,104600.0
2015-02-19 13:30:00,28.78,28.91,28.75,28.81,180800.0,22.7816,22.8845,22.7579,22.8054,180800.0
2015-02-19 14:00:00,28.8,28.97,28.8,28.93,180200.0,22.7975,22.932,22.7975,22.9004,180200.0
2015-02-19 14:30:00,28.94,29.0,28.86,28.89,223000.0,22.9083,22.9558,22.845,22.8687,223000.0
2015-02-19 15:00:00,28.9,28.91,28.82,28.82,221000.0,22.8766,22.8845,22.8133,22.8133,221000.0
2015-02-19 15:30:00,28.83,28.88,28.75,28.82,455600.0,22.8212,22.8608,22.7579,22.8133,455600.0
2015-02-20 09:30:00,28.81,28.83,28.57,28.7,141400.0,22.8054,22.8212,22.6154,22.7183,141400.0
2015-02-20 10:00:00,28.7,28.79,28.67,28.68,142000.0,22.7183,22.7896,22.6946,22.7025,142000.0
2015-02-20 10:30:00,28.66,28.83,28.66,28.77,65400.0,22.6867,22.8212,22.6867,22.7737,65400.0
2015-02-20 11:00:00,28.78,28.86,28.77,28.85,72400.0,22.7816,22.845,22.7737,22.8371,72400.0
2015-02-20 11:30:00,28.85,28.93,28.84,28.9,77600.0,22.8371,22.9004,22.8291,22.8766,77600.0
2015-02-20 12:00:00,28.9,28.92,28.83,28.83,47800.0,22.8766,22.8925,22.8212,22.8212,47800.0
2015-02-20 12:30:00,28.84,28.94,28.82,28.89,62600.0,22.8291,22.9083,22.8133,22.8687,62600.0
2015-02-20 13:00:00,28.89,29.0,28.88,28.97,40600.0,22.8687,22.9558,22.8608,22.932,40600.0
2015-02-20 13:30:00,28.96,29.03,28.95,28.99,72800.0,22.9241,22.9795,22.9162,22.9479,72800.0
2015-02-20 14:00:00,28.98,29.02,28.89,28.91,88400.0,22.94,22.9716,22.8687,22.8845,88400.0
2015-02-20 14:30:00,28.9,28.99,28.89,28.99,86200.0,22.8766,22.9479,22.8687,22.9479,86200.0
2015-02-20 15:00:00,29.0,29.08,29.0,29.01,79600.0,22.9558,23.0191,22.9558,22.9637,79600.0
2015-02-20 15:30:00,29.01,29.06,28.92,28.96,293600.0,22.9637,23.0033,22.8925,22.9241,293600.0
2015-02-23 09:30:00,28.93,29.08,28.86,28.99,77200.0,22.9004,23.0191,22.845,22.9479,77200.0
2015-02-23 10:00:00,29.0,29.02,28.84,28.85,58800.0,22.9558,22.9716,22.8291,22.8371,58800.0
2015-02-23 10:30:00,28.85,28.91,28.83,28.83,59000.0,22.8371,22.8845,22.8212,22.8212,59000.0
2015-02-23 11:00:00,28.84,28.84,28.78,28.8,72200.0,22.8291,22.8291,22.7816,22.7975,72200.0
2015-02-23 11:30:00,28.81,28.91,28.8,28.86,121600.0,22.8054,22.8845,22.7975,22.845,121600.0
2015-02-23 12:00:00,28.88,28.88,28.83,28.83,59200.0,22.8608,22.8608,22.8212,22.8212,59200.0
2015-02-23 12:30:00,28.84,28.89,28.83,28.88,53800.0,22.8291,22.8687,22.8212,22.8608,53800.0
2015-02-23 13:00:00,28.88,28.89,28.86,28.88,47000.0,22.8608,22.8687,22.845,22.8608,47000.0
2015-02-23 13:30:00,28.87,28.89,28.81,28.82,52600.0,22.8529,22.8687,22.8054,22.8133,52600.0
2015-02-23 14:00:00,28.81,28.82,28.75,28.82,159200.0,22.8054,22.8133,22.7579,22.8133,159200.0
2015-02-23 14:30:00,28.82,28.88,28.82,28.88,105600.0,22.8133,22.8608,22.8133,22.8608,105600.0
2015-02-23 15:00:00,28.88,28.9,28.82,28.85,150000.0,22.8608,22.8766,22.8133,22.8371,150000.0
2015-02-23 15:30:00,28.85,28.9,28.84,28.9,194800.0,22.8371,22.8766,22.8291,22.8766,194800.0
2015-02-24 09:30:00,28.84,28.91,28.78,28.8,85400.0,22.8291,22.8845,22.7816,22.7975,85400.0
2015-02-24 10:00:00,28.82,28.83,28.73,28.77,119000.0,22.8133,22.8212,22.7421,22.7737,119000.0
2015-02-24 10:30:00,28.77,28.88,28.77,28.88,53400.0,22.7737,22.8608,22.7737,22.8608,53400.0
2015-02-24 11:00:00,28.88,28.93,28.87,28.91,65400.0,22.8608,22.9004,22.8529,22.8845,65400.0
2015-02-24 11:30:00,28.91,28.92,28.83,28.85,47200.0,22.8845,22.8925,22.8212,22.8371,47200.0
2015-02-24 12:00:00,28.85,28.87,28.83,28.84,53000.0,22.8371,22.8529,22.8212,22.8291,53000.0
2015-02-24 12:30:00,28.84,28.85,28.77,28.83,38400.0,22.8291,22.8371,22.7737,22.8212,38400.0
2015-02-24 13:00:00,28.82,28.9,28.81,28.9,33600.0,22.8133,22.8766,22.8054,22.8766,33600.0
2015-02-24 13:30:00,28.9,28.95,28.88,28.95,29800.0,22.8766,22.9162,22.8608,22.9162,29800.0
2015-02-24 14:00:00,28.95,28.96,28.91,28.93,36400.0,22.9162,22.9241,22.8845,22.9004,36400.0
2015-02-24 14:30:00,28.93,28.93,28.9,28.92,31000.0,22.9004,22.9004,22.8766,22.8925,31000.0
2015-02-24 15:00:00,28.91,28.93,28.9,28.91,51600.0,22.8845,22.9004,22.8766,22.8845,51600.0
2015-02-24 15:30:00,28.92,28.93,28.88,28.9,163000.0,22.8925,22.9004,22.8608,22.8766,163000.0
2015-02-25 09:30:00,28.86,28.97,28.77,28.96,135800.0,22.845,22.932,22.7737,22.9241,135800.0
2015-02-25 10:00:00,28.96,29.03,28.95,29.0,137000.0,22.9241,22.9795,22.9162,22.9558,137000.0
2015-02-25 10:30:00,28.99,29.1,28.99,29.1,161200.0,22.9479,23.0349,22.9479,23.0349,161200.0
2015-02-25 11:00:00,29.1,29.14,29.08,29.13,155000.0,23.0349,23.0666,23.0191,23.0587,155000.0
2015-02-25 11:30:00,29.13,29.16,29.11,29.12,119400.0,23.0587,23.0824,23.0429,23.0508,119400.0
2015-02-25 12:00:00,29.12,29.18,29.1,29.17,79200.0,23.0508,23.0983,23.0349,23.0904,79200.0
2015-02-25 12:30:00,29.17,29.2,29.15,29.2,158800.0,23.0904,23.1141,23.0745,23.1141,158800.0
2015-02-25 13:00:00,29.19,29.39,29.19,29.29,387000.0,23.1062,23.2645,23.1062,23.1853,387000.0
2015-02-25 13:30:00,29.28,29.39,29.28,29.39,233200.0,23.1774,23.2645,23.1774,23.2645,233200.0
2015-02-25 14:00:00,29.39,29.49,29.37,29.49,458200.0,23.2645,23.3437,23.2487,23.3437,458200.0
2015-02-25 14:30:00,29.49,29.49,29.29,29.38,444800.0,23.3437,23.3437,23.1853,23.2566,444800.0
2015-02-25 15:00:00,29.38,29.39,29.23,29.24,149400.0,23.2566,23.2645,23.1379,23.1458,149400.0
2015-02-25 15:30:00,29.24,29.28,29.24,29.27,359000.0,23.1458,23.1774,23.1458,23.1695,359000.0
2015-02-26 09:30:00,29.18,29.27,29.07,29.07,79400.0,23.0983,23.1695,23.0112,23.0112,79400.0
2015-02-26 10:00:00,29.08,29.12,29.05,29.09,46600.0,23.0191,23.0508,22.9954,23.027,46600.0
2015-02-26 10:30:00,29.09,29.1,29.03,29.03,32000.0,23.027,23.0349,22.9795,22.9795,32000.0
2015-02-26 11:00:00,29.03,29.09,29.03,29.06,53200.0,22.9795,23.027,22.9795,23.0033,53200.0
2015-02-26 11:30:00,29.07,29.11,29.04,29.04,44600.0,23.0112,23.0429,22.9875,22.9875,44600.0
2015-02-26 12:00:00,29.03,29.09,29.02,29.09,57400.0,22.9795,23.027,22.9716,23.027,57400.0
2015-02-26 12:30:00,29.09,29.16,29.09,29.16,33600.0,23.027,23.0824,23.027,23.0824,33600.0
2015-02-26 13:00:00,29.15,29.21,29.15,29.18,63800.0,23.0745,23.122,23.0745,23.0983,63800.0
2015-02-26 13:30:00,29.17,29.23,29.16,29.22,56000.0,23.0904,23.1379,23.0824,23.1299,56000.0
2015-02-26 14:00:00,29.22,29.24,29.2,29.21,98600.0,23.1299,23.1458,23.1141,23.122,98600.0
2015-02-26 14:30:00,29.21,29.24,29.18,29.2,78400.0,23.122,23.1458,23.0983,23.1141,78400.0
2015-02-26 15:00:00,29.2,29.28,29.18,29.25,101800.0,23.1141,23.1774,23.0983,23.1537,101800.0
2015-02-26 15:30:00,29.26,29.28,29.22,29.23,196200.0,23.1616,23.1774,23.1299,23.1379,196200.0
2015-02-27 09:30:00,29.2,29.36,29.11,29.18,76000.0,23.1141,23.2408,23.0429,23.0983,76000.0
2015-02-27 10:00:00,29.18,29.2,29.13,29.19,33000.0,23.0983,23.1141,23.0587,23.1062,33000.0
2015-02-27 10:30:00,29.18,29.2,29.13,29.15,37800.0,23.0983,23.1141,23.0587,23.0745,37800.0
2015-02-27 11:00:00,29.16,29.19,29.12,29.13,52200.0,23.0824,23.1062,23.0508,23.0587,52200.0
2015-02-27 11:30:00,29.13,29.18,29.13,29.18,22000.0,23.0587,23.0983,23.0587,23.0983,22000.0
2015-02-27 12:00:00,29.18,29.31,29.17,29.3,189200.0,23.0983,23.2012,23.0904,23.1933,189200.0
2015-02-27 12:30:00,29.31,29.47,29.3,29.45,217000.0,23.2012,23.3278,23.1933,23.312,217000.0
2015-02-27 13:00:00,29.45,29.46,29.36,29.38,192600.0,23.312,23.3199,23.2408,23.2566,192600.0
2015-02-27 13:30:00,29.37,29.39,29.35,29.38,34400.0,23.2487,23.2645,23.2328,23.2566,34400.0
2015-02-27 14:00:00,29.39,29.43,29.39,29.39,39600.0,23.2645,23.2962,23.2645,23.2645,39600.0
2015-02-27 14:30:00,29.39,29.39,29.29,29.29,34800.0,23.2645,23.2645,23.1853,23.1853,34800.0
2015-02-27 15:00:00,29.29,29.3,29.27,29.29,41600.0,23.1853,23.1933,23.1695,23.1853,41600.0
2015-02-27 15:30:00,29.29,29.29,29.22,29.25,226400.0,23.1853,23.1853,23.1299,23.1537,226400.0
2015-03-02 09:30:00,29.29,29.34,29.15,29.29,104000.0,23.1853,23.2249,23.0745,23.1853,104000.0
2015-03-02 10:00:00,29.28,29.33,29.22,29.24,56400.0,23.1774,23.217,23.1299,23.1458,56400.0
2015-03-02 10:30:00,29.25,29.25,29.16,29.17,61600.0,23.1537,23.1537,23.0824,23.0904,61600.0
2015-03-02 11:00:00,29.18,29.18,29.08,29.12,33000.0,23.0983,23.0983,23.0191,23.0508,33000.0
2015-03-02 11:30:00,29.12,29.18,29.12,29.18,96800.0,23.0508,23.0983,23.0508,23.0983,96800.0
2015-03-02 12:00:00,29.18,29.21,29.14,29.14,30800.0,23.0983,23.122,23.0666,23.0666,30800.0
2015-03-02 12:30:00,29.14,29.18,29.13,29.17,24800.0,23.0666,23.0983,23.0587,23.0904,24800.0
2015-03-02 13:00:00,29.17,29.18,29.1,29.11,17200.0,23.0904,23.0983,23.0349,23.0429,17200.0
2015-03-02 13:30:00,29.13,29.17,29.12,29.14,24400.0,23.0587,23.0904,23.0508,23.0666,24400.0
2015-03-02 14:00:00,29.14,29.19,29.14,29.14,36200.0,23.0666,23.1062,23.0666,23.0666,36200.0
2015-03-02 14:30:00,29.15,29.23,29.14,29.22,55600.0,23.0745,23.1379,23.0666,23.1299,55600.0
2015-03-02 15:00:00,29.23,29.25,29.22,29.24,46800.0,23.1379,23.1537,23.1299,23.1458,46800.0
2015-03-02 15:30:00,29.24,29.26,29.22,29.25,133200.0,23.1458,23.1616,23.1299,23.1537,133200.0
2015-03-03 09:30:00,29.24,29.24,28.83,28.85,166200.0,23.1458,23.1458,22.8212,22.8371,166200.0
2015-03-03 10:00:00,28.84,29.07,28.82,29.04,195800.0,22.8291,23.0112,22.8133,22.9875,195800.0
2015-03-03 10:30:00,29.05,29.06,28.99,28.99,45600.0,22.9954,23.0033,22.9479,22.9479,45600.0
2015-03-03 11:00:00,29.0,29.01,28.9,28.95,87400.0,22.9558,22.9637,22.8766,22.9162,87400.0
2015-03-03 11:30:00,28.95,28.95,28.84,28.87,50200.0,22.9162,22.9162,22.8291,22.8529,50200.0
2015-03-03 12:00:00,28.86,28.89,28.83,28.84,35400.0,22.845,22.8687,22.8212,22.8291,35400.0
2015-03-03 12:30:00,28.84,28.9,28.84,28.89,52000.0,22.8291,22.8766,22.8291,22.8687,52000.0
2015-03-03 13:00:00,28.9,28.98,28.88,28.98,56800.0,22.8766,22.94,22.8608,22.94,56800.0
2015-03-03 13:30:00,28.98,29.0,28.93,28.94,42000.0,22.94,22.9558,22.9004,22.9083,42000.0
2015-03-03 14:00:00,28.94,29.06,28.94,29.06,38200.0,22.9083,23.0033,22.9083,23.0033,38200.0
2015-03-03 14:30:00,29.05,29.06,29.0,29.05,45200.0,22.9954,23.0033,22.9558,22.9954,45200.0
2015-03-03 15:00:00,29.04,29.09,28.97,29.09,284200.0,22.9875,23.027,22.932,23.027,284200.0
2015-03-03 15:30:00,29.09,29.21,29.08,29.18,322600.0,23.027,23.122,23.0191,23.0983,322600.0
2015-03-04 09:30:00,29.18,29.18,29.0,29.09,174000.0,23.0983,23.0983,22.9558,23.027,174000.0
2015-03-04 10:00:00,29.09,29.11,28.97,29.06,112800.0,23.027,23.0429,22.932,23.0033,112800.0
2015-03-04 10:30:00,29.05,29.1,28.98,28.98,83000.0,22.9954,23.0349,22.94,22.94,83000.0
2015-03-04 11:00:00,28.98,29.0,28.93,28.93,79600.0,22.94,22.9558,22.9004,22.9004,79600.0
2015-03-04 11:30:00,28.94,29.05,28.94,29.0,51800.0,22.9083,22.9954,22.9083,22.9558,51800.0
2015-03-04 12:00:00,29.0,29.14,29.0,29.08,46000.0,22.9558,23.0666,22.9558,23.0191,46000.0
2015-03-04 12:30:00,29.08,29.09,29.03,29.05,52400.0,23.0191,23.027,22.9795,22.9954,52400.0
2015-03-04 13:00:00,29.04,29.06,28.98,29.03,56600.0,22.9875,23.0033,22.94,22.9795,56600.0
2015-03-04 13:30:00,29.03,29.03,28.91,28.93,64800.0,22.9795,22.9795,22.8845,22.9004,64800.0
2015-03-04 14:00:00,28.92,29.04,28.92,29.02,81000.0,22.8925,22.9875,22.8925,22.9716,81000.0
2015-03-04 14:30:00,29.02,29.04,28.98,29.04,69200.0,22.9716,22.9875,22.94,22.9875,69200.0
2015-03-04 15:00:00,29.04,29.04,28.93,28.94,135600.0,22.9875,22.9875,22.9004,22.9083,135600.0
2015-03-04 15:30:00,28.94,28.99,28.93,28.97,309000.0,22.9083,22.9479,22.9004,22.932,309000.0
2015-03-05 09:30:00,29.09,29.09,28.84,28.84,70000.0,23.027,23.027,22.8291,22.8291,70000.0
2015-03-05 10:00:00,28.85,28.92,28.84,28.91,37000.0,22.8371,22.8925,22.8291,22.8845,37000.0
2015-03-05 10:30:00,28.91,28.97,28.91,28.91,32200.0,22.8845,22.932,22.8845,22.8845,32200.0
2015-03-05 11:00:00,28.92,28.92,28.79,28.82,69200.0,22.8925,22.8925,22.7896,22.8133,69200.0
2015-03-05 11:30:00,28.83,28.96,28.83,28.93,35200.0,22.8212,22.9241,22.8212,22.9004,35200.0
2015-03-05 12:00:00,28.93,28.97,28.89,28.9,37000.0,22.9004,22.932,22.8687,22.8766,37000.0
2015-03-05 12:30:00,28.89,28.92,28.82,28.83,27600.0,22.8687,22.8925,22.8133,22.8212,27600.0
2015-03-05 13:00:00,28.83,28.89,28.81,28.82,50800.0,22.8212,22.8687,22.8054,22.8133,50800.0
2015-03-05 13:30:00,28.82,28.85,28.8,28.84,51200.0,22.8133,22.8371,22.7975,22.8291,51200.0
2015-03-05 14:00:00,28.84,28.89,28.84,28.89,54000.0,22.8291,22.8687,22.8291,22.8687,54000.0
2015-03-05 14:30:00,28.89,28.94,28.89,28.93,41600.0,22.8687,22.9083,22.8687,22.9004,41600.0
2015-03-05 15:00:00,28.93,28.96,28.88,28.96,50400.0,22.9004,22.9241,22.8608,22.9241,50400.0
2015-03-05 15:30:00,28.96,28.97,28.92,28.95,159800.0,22.9241,22.932,22.8925,22.9162,159800.0
2015-03-06 09:30:00,28.79,28.8,28.61,28.62,48800.0,22.7896,22.7975,22.6471,22.655,48800.0
2015-03-06 10:00:00,28.63,28.63,28.48,28.59,69600.0,22.6629,22.6629,22.5442,22.6312,69600.0
2015-03-06 10:30:00,28.57,28.58,28.47,28.49,45800.0,22.6154,22.6233,22.5363,22.5521,45800.0
2015-03-06 11:00:00,28.49,28.49,28.39,28.42,50800.0,22.5521,22.5521,22.4729,22.4967,50800.0
2015-03-06 11:30:00,28.41,28.45,28.38,28.43,49600.0,22.4888,22.5204,22.465,22.5046,49600.0
2015-03-06 12:00:00,28.43,28.44,28.34,28.37,34200.0,22.5046,22.5125,22.4333,22.4571,34200.0
2015-03-06 12:30:00,28.37,28.42,28.35,28.38,31400.0,22.4571,22.4967,22.4413,22.465,31400.0
2015-03-06 13:00:00,28.39,28.41,28.36,28.39,41000.0,22.4729,22.4888,22.4492,22.4729,41000.0
2015-03-06 13:30:00,28.39,28.39,28.35,28.38,33200.0,22.4729,22.4729,22.4413,22.465,33200.0
2015-03-06 14:00:00,28.39,28.43,28.36,28.36,81000.0,22.4729,22.5046,22.4492,22.4492,81000.0
2015-03-06 14:30:00,28.36,28.39,28.32,28.36,52800.0,22.4492,22.4729,22.4175,22.4492,52800.0
2015-03-06 15:00:00,28.36,28.42,28.33,28.34,72400.0,22.4492,22.4967,22.4254,22.4333,72400.0
2015-03-06 15:30:00,28.33,28.39,28.28,28.38,237400.0,22.4254,22.4729,22.3859,22.465,237400.0
2015-03-09 09:30:00,28.49,28.59,28.43,28.58,191200.0,22.5521,22.6312,22.5046,22.6233,191200.0
2015-03-09 10:00:00,28.58,28.67,28.54,28.6,71000.0,22.6233,22.6946,22.5917,22.6392,71000.0
2015-03-09 10:30:00,28.6,28.66,28.6,28.64,51600.0,22.6392,22.6867,22.6392,22.6708,51600.0
2015-03-09 11:00:00,28.65,28.71,28.64,28.7,59400.0,22.6787,22.7262,22.6708,22.7183,59400.0
2015-03-09 11:30:00,28.69,28.69,28.53,28.54,95400.0,22.7104,22.7104,22.5837,22.5917,95400.0
2015-03-09 12:00:00,28.53,28.62,28.48,28.6,54200.0,22.5837,22.655,22.5442,22.6392,54200.0
2015-03-09 12:30:00,28.6,28.74,28.58,28.74,55800.0,22.6392,22.75,22.6233,22.75,55800.0
2015-03-09 13:00:00,28.73,28.74,28.68,28.69,61200.0,22.7421,22.75,22.7025,22.7104,61200.0
2015-03-09 13:30:00,28.71,28.73,28.68,28.73,36600.0,22.7262,22.7421,22.7025,22.7421,36600.0
2015-03-09 14:00:00,28.72,28.84,28.72,28.83,132600.0,22.7341,22.8291,22.7341,22.8212,132600.0
2015-03-09 14:30:00,28.83,28.88,28.81,28.88,91000.0,22.8212,22.8608,22.8054,22.8608,91000.0
2015-03-09 15:00:00,28.89,28.9,28.84,28.86,140400.0,22.8687,22.8766,22.8291,22.845,140400.0
2015-03-09 15:30:00,28.86,28.88,28.8,28.8,383800.0,22.845,22.8608,22.7975,22.7975,383800.0
2015-03-10 09:30:00,28.56,28.61,28.38,28.38,93600.0,22.6075,22.6471,22.465,22.465,93600.0
2015-03-10 10:00:00,28.38,28.39,28.25,28.28,161200.0,22.465,22.4729,22.3621,22.3859,161200.0
2015-03-10 10:30:00,28.28,28.31,28.2,28.31,157200.0,22.3859,22.4096,22.3225,22.4096,157200.0
2015-03-10 11:00:00,28.31,28.44,28.31,28.36,60200.0,22.4096,22.5125,22.4096,22.4492,60200.0
2015-03-10 11:30:00,28.36,28.38,28.18,28.18,69000.0,22.4492,22.465,22.3067,22.3067,69000.0
2015-03-10 12:00:00,28.19,28.23,28.14,28.21,70400.0,22.3146,22.3463,22.275,22.3304,70400.0
2015-03-10 12:30:00,28.21,28.27,28.18,28.23,39000.0,22.3304,22.3779,22.3067,22.3463,39000.0
2015-03-10 13:00:00,28.24,28.28,28.21,28.25,22800.0,22.3542,22.3859,22.3304,22.3621,22800.0
2015-03-10 13:30:00,28.24,28.25,28.21,28.23,34200.0,22.3542,22.3621,22.3304,22.3463,34200.0
2015-03-10 14:00:00,28.23,28.25,28.17,28.18,56400.0,22.3463,22.3621,22.2988,22.3067,56400.0
2015-03-10 14:30:00,28.17,28.18,28.15,28.16,83400.0,22.2988,22.3067,22.2829,22.2909,83400.0
2015-03-10 15:00:00,28.16,28.19,28.13,28.18,171800.0,22.2909,22.3146,22.2671,22.3067,171800.0
2015-03-10 15:30:00,28.18,28.2,28.13,28.13,182000.0,22.3067,22.3225,22.2671,22.2671,182000.0
2015-03-11 09:30:00,28.17,28.18,27.89,27.9,159000.0,22.2988,22.3067,22.0771,22.0851,159000.0
2015-03-11 10:00:00,27.9,27.93,27.49,27.49,486000.0,22.0851,22.1088,21.7605,21.7605,486000.0
2015-03-11 10:30:00,27.5,27.54,27.4,27.42,379400.0,21.7684,21.8001,21.6893,21.7051,379400.0
2015-03-11 11:00:00,27.42,27.49,27.34,27.35,256400.0,21.7051,21.7605,21.6418,21.6497,256400.0
2015-03-11 11:30:00,27.35,27.36,27.26,27.34,207800.0,21.6497,21.6576,21.5784,21.6418,207800.0
2015-03-11 12:00:00,27.35,27.53,27.32,27.5,236200.0,21.6497,21.7922,21.6259,21.7684,236200.0
2015-03-11 12:30:00,27.5,27.62,27.49,27.61,145800.0,21.7684,21.8634,21.7605,21.8555,145800.0
2015-03-11 13:00:00,27.62,27.67,27.59,27.66,96200.0,21.8634,21.903,21.8397,21.8951,96200.0
2015-03-11 13:30:00,27.67,27.67,27.5,27.52,106200.0,21.903,21.903,21.7684,21.7843,106200.0
2015-03-11 14:00:00,27.52,27.58,27.48,27.57,113600.0,21.7843,21.8317,21.7526,21.8238,113600.0
2015-03-11 14:30:00,27.57,27.59,27.53,27.57,75200.0,21.8238,21.8397,21.7922,21.8238,75200.0
2015-03-11 15:00:00,27.57,27.58,27.49,27.53,146400.0,21.8238,21.8317,21.7605,21.7922,146400.0
2015-03-11 15:30:00,27.53,27.65,27.46,27.61,578400.0,21.7922,21.8872,21.7368,21.8555,578400.0
2015-03-12 09:30:00,27.58,27.8,27.5,27.74,126400.0,21.8317,22.0059,21.7684,21.9584,126400.0
2015-03-12 10:00:00,27.74,27.82,27.68,27.8,57200.0,21.9584,22.0217,21.9109,22.0059,57200.0
2015-03-12 10:30:00,27.8,27.84,27.76,27.82,72600.0,22.0059,22.0376,21.9742,22.0217,72600.0
2015-03-12 11:00:00,27.82,27.92,27.81,27.89,76400.0,22.0217,22.1009,22.0138,22.0771,76400.0
2015-03-12 11:30:00,27.88,27.92,27.84,27.86,76000.0,22.0692,22.1009,22.0376,22.0534,76000.0
2015-03-12 12:00:00,27.86,27.86,27.78,27.82,155000.0,22.0534,22.0534,21.9901,22.0217,155000.0
2015-03-12 12:30:00,27.82,27.89,27.82,27.88,99000.0,22.0217,22.0771,22.0217,22.0692,99000.0
2015-03-12 13:00:00,27.89,27.96,27.89,27.93,51600.0,22.0771,22.1325,22.0771,22.1088,51600.0
2015-03-12 13:30:00,27.93,27.98,27.92,27.93,100600.0,22.1088,22.1484,22.1009,22.1088,100600.0
2015-03-12 14:00:00,27.94,27.96,27.9,27.93,63800.0,22.1167,22.1325,22.0851,22.1088,63800.0
2015-03-12 14:30:00,27.93,28.0,27.92,28.0,74200.0,22.1088,22.1642,22.1009,22.1642,74200.0
2015-03-12 15:00:00,28.01,28.04,27.96,27.97,94200.0,22.1721,22.1959,22.1325,22.1405,94200.0
2015-03-12 15:30:00,27.97,28.0,27.95,27.97,244200.0,22.1405,22.1642,22.1246,22.1405,244200.0
2015-03-13 09:30:00,27.89,27.9,27.61,27.71,95600.0,22.0771,22.0851,21.8555,21.9347,95600.0
2015-03-13 10:00:00,27.73,27.79,27.63,27.63,64800.0,21.9505,21.998,21.8713,21.8713,64800.0
2015-03-13 10:30:00,27.64,27.7,27.53,27.54,52600.0,21.8792,21.9267,21.7922,21.8001,52600.0
2015-03-13 11:00:00,27.54,27.59,27.46,27.46,71200.0,21.8001,21.8397,21.7368,21.7368,71200.0
2015-03-13 11:30:00,27.47,27.5,27.4,27.5,73000.0,21.7447,21.7684,21.6893,21.7684,73000.0
2015-03-13 12:00:00,27.5,27.56,27.46,27.54,33200.0,21.7684,21.8159,21.7368,21.8001,33200.0
2015-03-13 12:30:00,27.55,27.61,27.55,27.6,29400.0,21.808,21.8555,21.808,21.8476,29400.0
2015-03-13 13:00:00,27.6,27.6,27.52,27.52,31600.0,21.8476,21.8476,21.7843,21.7843,31600.0
2015-03-13 13:30:00,27.52,27.55,27.5,27.51,31800.0,21.7843,21.808,21.7684,21.7763,31800.0
2015-03-13 14:00:00,27.5,27.52,27.47,27.5,64400.0,21.7684,21.7843,21.7447,21.7684,64400.0
2015-03-13 14:30:00,27.5,27.52,27.43,27.52,69800.0,21.7684,21.7843,21.713,21.7843,69800.0
2015-03-13 15:00:00,27.52,27.58,27.49,27.58,73800.0,21.7843,21.8317,21.7605,21.8317,73800.0
2015-03-13 15:30:00,27.59,27.68,27.57,27.64,202400.0,21.8397,21.9109,21.8238,21.8792,202400.0
2015-03-16 09:30:00,27.77,27.92,27.68,27.68,95400.0,21.9821,22.1009,21.9109,21.9109,95400.0
2015-03-16 10:00:00,27.7,27.78,27.57,27.62,132400.0,21.9267,21.9901,21.8238,21.8634,132400.0
2015-03-16 10:30:00,27.62,27.68,27.58,27.66,75200.0,21.8634,21.9109,21.8317,21.8951,75200.0
2015-03-16 11:00:00,27.65,27.67,27.59,27.59,99200.0,21.8872,21.903,21.8397,21.8397,99200.0
2015-03-16 11:30:00,27.59,27.65,27.58,27.64,85000.0,21.8397,21.8872,21.8317,21.8792,85000.0
2015-03-16 12:00:00,27.64,27.64,27.58,27.59,70200.0,21.8792,21.8792,21.8317,21.8397,70200.0
2015-03-16 12:30:00,27.59,27.6,27.55,27.58,66600.0,21.8397,21.8476,21.808,21.8317,66600.0
2015-03-16 13:00:00,27.56,27.64,27.55,27.62,72600.0,21.8159,21.8792,21.808,21.8634,72600.0
2015-03-16 13:30:00,27.61,27.67,27.54,27.6,228600.0,21.8555,21.903,21.8001,21.8476,228600.0
2015-03-16 14:00:00,27.6,27.66,27.58,27.65,231200.0,21.8476,21.8951,21.8317,21.8872,231200.0
2015-03-16 14:30:00,27.65,27.75,27.63,27.74,120400.0,21.8872,21.9663,21.8713,21.9584,120400.0
2015-03-16 15:00:00,27.75,27.79,27.75,27.77,110000.0,21.9663,21.998,21.9663,21.9821,110000.0
2015-03-16 15:30:00,27.77,27.85,27.77,27.82,401000.0,21.9821,22.0455,21.9821,22.0217,401000.0
2015-03-17 09:30:00,27.63,27.71,27.45,27.48,145800.0,21.8713,21.9347,21.7288,21.7526,145800.0
2015-03-17 10:00:00,27.49,27.58,27.47,27.58,122800.0,21.7605,21.8317,21.7447,21.8317,122800.0
2015-03-17 10:30:00,27.58,27.6,27.49,27.49,54000.0,21.8317,21.8476,21.7605,21.7605,54000.0
2015-03-17 11:00:00,27.48,27.49,27.36,27.42,90000.0,21.7526,21.7605,21.6576,21.7051,90000.0
2015-03-17 11:30:00,27.41,27.46,27.39,27.46,59200.0,21.6972,21.7368,21.6813,21.7368,59200.0
2015-03-17 12:00:00,27.46,27.46,27.39,27.39,63000.0,21.7368,21.7368,21.6813,21.6813,63000.0
2015-03-17 12:30:00,27.39,27.47,27.39,27.41,59400.0,21.6813,21.7447,21.6813,21.6972,59400.0
2015-03-17 13:00:00,27.42,27.49,27.41,27.46,34400.0,21.7051,21.7605,21.6972,21.7368,34400.0
2015-03-17 13:30:00,27.45,27.52,27.42,27.52,55600.0,21.7288,21.7843,21.7051,21.7843,55600.0
2015-03-17 14:00:00,27.52,27.59,27.5,27.55,107800.0,21.7843,21.8397,21.7684,21.808,107800.0
2015-03-17 14:30:00,27.54,27.63,27.48,27.62,128400.0,21.8001,21.8713,21.7526,21.8634,128400.0
2015-03-17 15:00:00,27.61,27.71,27.61,27.67,106400.0,21.8555,21.9347,21.8555,21.903,106400.0
2015-03-17 15:30:00,27.67,27.68,27.61,27.64,253400.0,21.903,21.9109,21.8555,21.8792,253400.0
2015-03-18 09:30:00,27.61,27.7,27.58,27.67,201200.0,21.8555,21.9267,21.8317,21.903,201200.0
2015-03-18 10:00:00,27.66,27.67,27.6,27.64,124400.0,21.8951,21.903,21.8476,21.8792,124400.0
2015-03-18 10:30:00,27.65,27.65,27.5,27.52,315800.0,21.8872,21.8872,21.7684,21.7843,315800.0
2015-03-18 11:00:00,27.52,27.53,27.42,27.45,178800.0,21.7843,21.7922,21.7051,21.7288,178800.0
2015-03-18 11:30:00,27.45,27.49,27.39,27.41,132000.0,21.7288,21.7605,21.6813,21.6972,132000.0
2015-03-18 12:00:00,27.41,27.43,27.38,27.43,94200.0,21.6972,21.713,21.6734,21.713,94200.0
2015-03-18 12:30:00,27.43,27.48,27.39,27.41,84200.0,21.713,21.7526,21.6813,21.6972,84200.0
2015-03-18 13:00:00,27.41,27.43,27.36,27.4,67200.0,21.6972,21.713,21.6576,21.6893,67200.0
2015-03-18 13:30:00,27.41,27.46,27.37,27.46,132200.0,21.6972,21.7368,21.6655,21.7368,132200.0
2015-03-18 14:00:00,27.49,27.86,27.47,27.82,210800.0,21.7605,22.0534,21.7447,22.0217,210800.0
2015-03-18 14:30:00,27.82,27.94,27.82,27.9,127600.0,22.0217,22.1167,22.0217,22.0851,127600.0
2015-03-18 15:00:00,27.91,28.14,27.89,28.1,153200.0,22.093,22.275,22.0771,22.2434,153200.0
2015-03-18 15:30:00,28.1,28.13,28.02,28.05,345800.0,22.2434,22.2671,22.18,22.2038,345800.0
2015-03-19 09:30:00,28.0,28.1,27.95,28.06,51200.0,22.1642,22.2434,22.1246,22.2117,51200.0
2015-03-19 10:00:00,28.04,28.1,27.97,28.03,46400.0,22.1959,22.2434,22.1405,22.188,46400.0
2015-03-19 10:30:00,28.02,28.03,27.91,27.96,24200.0,22.18,22.188,22.093,22.1325,24200.0
2015-03-19 11:00:00,27.96,27.97,27.89,27.92,27800.0,22.1325,22.1405,22.0771,22.1009,27800.0
2015-03-19 11:30:00,27.9,27.9,27.82,27.88,31600.0,22.0851,22.0851,22.0217,22.0692,31600.0
2015-03-19 12:00:00,27.88,27.89,27.82,27.88,26000.0,22.0692,22.0771,22.0217,22.0692,26000.0
2015-03-19 12:30:00,27.88,27.95,27.86,27.93,37800.0,22.0692,22.1246,22.0534,22.1088,37800.0
2015-03-19 13:00:00,27.92,27.99,27.89,27.98,21400.0,22.1009,22.1563,22.0771,22.1484,21400.0
2015-03-19 13:30:00,27.97,27.97,27.92,27.93,33200.0,22.1405,22.1405,22.1009,22.1088,33200.0
2015-03-19 14:00:00,27.93,27.99,27.9,27.91,39800.0,22.1088,22.1563,22.0851,22.093,39800.0
2015-03-19 14:30:00,27.93,27.96,27.9,27.96,28200.0,22.1088,22.1325,22.0851,22.1325,28200.0
2015-03-19 15:00:00,27.97,27.98,27.91,27.93,45400.0,22.1405,22.1484,22.093,22.1088,45400.0
2015-03-19 15:30:00,27.93,28.01,27.91,28.0,163000.0,22.1088,22.1721,22.093,22.1642,163000.0
2015-03-20 09:30:00,28.11,28.28,28.09,28.25,286200.0,22.2513,22.3859,22.2355,22.3621,286200.0
2015-03-20 10:00:00,28.23,28.25,28.18,28.22,56400.0,22.3463,22.3621,22.3067,22.3384,56400.0
2015-03-20 10:30:00,28.21,28.33,28.18,28.33,40800.0,22.3304,22.4254,22.3067,22.4254,40800.0
2015-03-20 11:00:00,28.33,28.35,28.25,28.3,42400.0,22.4254,22.4413,22.3621,22.4017,42400.0
2015-03-20 11:30:00,28.3,28.37,28.3,28.34,32400.0,22.4017,22.4571,22.4017,22.4333,32400.0
2015-03-20 12:00:00,28.33,28.33,28.27,28.27,33600.0,22.4254,22.4254,22.3779,22.3779,33600.0
2015-03-20 12:30:00,28.28,28.36,28.27,28.35,22800.0,22.3859,22.4492,22.3779,22.4413,22800.0
2015-03-20 13:00:00,28.35,28.36,28.31,28.34,19200.0,22.4413,22.4492,22.4096,22.4333,19200.0
2015-03-20 13:30:00,28.35,28.36,28.29,28.3,25200.0,22.4413,22.4492,22.3938,22.4017,25200.0
2015-03-20 14:00:00,28.32,28.35,28.3,28.34,30400.0,22.4175,22.4413,22.4017,22.4333,30400.0
2015-03-20 14:30:00,28.33,28.39,28.33,28.39,44600.0,22.4254,22.4729,22.4254,22.4729,44600.0
2015-03-20 15:00:00,28.4,28.4,28.31,28.33,62600.0,22.4808,22.4808,22.4096,22.4254,62600.0
2015-03-20 15:30:00,28.32,28.44,28.32,28.41,332800.0,22.4175,22.5125,22.4175,22.4888,332800.0
2015-03-23 09:30:00,28.43,28.72,28.43,28.68,86000.0,22.5046,22.7341,22.5046,22.7025,86000.0
2015-03-23 10:00:00,28.68,28.7,28.57,28.57,45400.0,22.7025,22.7183,22.6154,22.6154,45400.0
2015-03-23 10:30:00,28.58,28.61,28.55,28.59,31600.0,22.6233,22.6471,22.5996,22.6312,31600.0
2015-03-23 11:00:00,28.59,28.61,28.55,28.55,26600.0,22.6312,22.6471,22.5996,22.5996,26600.0
2015-03-23 11:30:00,28.55,28.58,28.5,28.57,27400.0,22.5996,22.6233,22.56,22.6154,27400.0
2015-03-23 12:00:00,28.55,28.6,28.52,28.59,38400.0,22.5996,22.6392,22.5758,22.6312,38400.0
2015-03-23 12:30:00,28.6,28.65,28.6,28.64,22400.0,22.6392,22.6787,22.6392,22.6708,22400.0
2015-03-23 13:00:00,28.64,28.65,28.61,28.64,17000.0,22.6708,22.6787,22.6471,22.6708,17000.0
2015-03-23 13:30:00,28.63,28.71,28.63,28.64,38000.0,22.6629,22.7262,22.6629,22.6708,38000.0
2015-03-23 14:00:00,28.64,28.66,28.63,28.64,48600.0,22.6708,22.6867,22.6629,22.6708,48600.0
2015-03-23 14:30:00,28.64,28.65,28.6,28.61,20000.0,22.6708,22.6787,22.6392,22.6471,20000.0
2015-03-23 15:00:00,28.6,28.61,28.55,28.57,50200.0,22.6392,22.6471,22.5996,22.6154,50200.0
2015-03-23 15:30:00,28.57,28.58,28.48,28.48,146800.0,22.6154,22.6233,22.5442,22.5442,146800.0
2015-03-24 09:30:00,28.46,28.7,28.46,28.55,133600.0,22.5283,22.7183,22.5283,22.5996,133600.0
2015-03-24 10:00:00,28.53,28.57,28.49,28.56,71400.0,22.5837,22.6154,22.5521,22.6075,71400.0
2015-03-24 10:30:00,28.56,28.57,28.49,28.51,39400.0,22.6075,22.6154,22.5521,22.5679,39400.0
2015-03-24 11:00:00,28.5,28.62,28.5,28.56,97200.0,22.56,22.655,22.56,22.6075,97200.0
2015-03-24 11:30:00,28.56,28.56,28.48,28.52,56200.0,22.6075,22.6075,22.5442,22.5758,56200.0
2015-03-24 12:00:00,28.52,28.55,28.47,28.47,57200.0,22.5758,22.5996,22.5363,22.5363,57200.0
2015-03-24 12:30:00,28.48,28.48,28.38,28.42,70400.0,22.5442,22.5442,22.465,22.4967,70400.0
2015-03-24 13:00:00,28.43,28.46,28.38,28.39,39400.0,22.5046,22.5283,22.465,22.4729,39400.0
2015-03-24 13:30:00,28.4,28.42,28.35,28.42,28200.0,22.4808,22.4967,22.4413,22.4967,28200.0
2015-03-24 14:00:00,28.42,28.42,28.29,28.29,58000.0,22.4967,22.4967,22.3938,22.3938,58000.0
2015-03-24 14:30:00,28.29,28.33,28.25,28.32,46600.0,22.3938,22.4254,22.3621,22.4175,46600.0
2015-03-24 15:00:00,28.33,28.38,28.29,28.29,89200.0,22.4254,22.465,22.3938,22.3938,89200.0
2015-03-24 15:30:00,28.28,28.32,28.22,28.22,182400.0,22.3859,22.4175,22.3384,22.3384,182400.0
2015-03-25 09:30:00,28.42,28.49,28.31,28.45,106200.0,22.4967,22.5521,22.4096,22.5204,106200.0
2015-03-25 10:00:00,28.46,28.59,28.45,28.58,95400.0,22.5283,22.6312,22.5204,22.6233,95400.0
2015-03-25 10:30:00,28.59,28.68,28.56,28.68,95200.0,22.6312,22.7025,22.6075,22.7025,95200.0
2015-03-25 11:00:00,28.68,28.8,28.68,28.75,127000.0,22.7025,22.7975,22.7025,22.7579,127000.0
2015-03-25 11:30:00,28.75,28.75,28.53,28.53,92000.0,22.7579,22.7579,22.5837,22.5837,92000.0
2015-03-25 12:00:00,28.53,28.54,28.43,28.43,136800.0,22.5837,22.5917,22.5046,22.5046,136800.0
2015-03-25 12:30:00,28.43,28.46,28.38,28.41,72400.0,22.5046,22.5283,22.465,22.4888,72400.0
2015-03-25 13:00:00,28.4,28.43,28.38,28.43,78800.0,22.4808,22.5046,22.465,22.5046,78800.0
2015-03-25 13:30:00,28.43,28.5,28.4,28.48,109600.0,22.5046,22.56,22.4808,22.5442,109600.0
2015-03-25 14:00:00,28.48,28.55,28.47,28.55,80200.0,22.5442,22.5996,22.5363,22.5996,80200.0
2015-03-25 14:30:00,28.55,28.55,28.5,28.52,80400.0,22.5996,22.5996,22.56,22.5758,80400.0
2015-03-25 15:00:00,28.52,28.52,28.37,28.38,112200.0,22.5758,22.5758,22.4571,22.465,112200.0
2015-03-25 15:30:00,28.38,28.39,28.3,28.33,285000.0,22.465,22.4729,22.4017,22.4254,285000.0
2015-03-26 09:30:00,28.24,28.33,28.16,28.18,83800.0,22.3542,22.4254,22.2909,22.3067,83800.0
2015-03-26 10:00:00,28.16,28.18,28.03,28.18,39400.0,22.2909,22.3067,22.188,22.3067,39400.0
2015-03-26 10:30:00,28.18,28.25,28.15,28.25,42400.0,22.3067,22.3621,22.2829,22.3621,42400.0
2015-03-26 11:00:00,28.25,28.25,28.18,28.24,37400.0,22.3621,22.3621,22.3067,22.3542,37400.0
2015-03-26 11:30:00,28.23,28.33,28.23,28.33,44600.0,22.3463,22.4254,22.3463,22.4254,44600.0
2015-03-26 12:00:00,28.33,28.33,28.25,28.27,24000.0,22.4254,22.4254,22.3621,22.3779,24000.0
2015-03-26 12:30:00,28.29,28.33,28.25,28.32,67400.0,22.3938,22.4254,22.3621,22.4175,67400.0
2015-03-26 13:00:00,28.32,28.35,28.26,28.32,40400.0,22.4175,22.4413,22.37,22.4175,40400.0
2015-03-26 13:30:00,28.31,28.43,28.3,28.41,48000.0,22.4096,22.5046,22.4017,22.4888,48000.0
2015-03-26 14:00:00,28.41,28.43,28.37,28.38,47600.0,22.4888,22.5046,22.4571,22.465,47600.0
2015-03-26 14:30:00,28.36,28.42,28.36,28.36,48000.0,22.4492,22.4967,22.4492,22.4492,48000.0
2015-03-26 15:00:00,28.36,28.36,28.3,28.32,64400.0,22.4492,22.4492,22.4017,22.4175,64400.0
2015-03-26 15:30:00,28.31,28.36,28.3,28.33,172400.0,22.4096,22.4492,22.4017,22.4254,172400.0
2015-03-27 09:30:00,28.3,28.48,28.26,28.34,100400.0,22.4017,22.5442,22.37,22.4333,100400.0
2015-03-27 10:00:00,28.34,28.38,28.2,28.25,74000.0,22.4333,22.465,22.3225,22.3621,74000.0
2015-03-27 10:30:00,28.25,28.44,28.19,28.43,94200.0,22.3621,22.5125,22.3146,22.5046,94200.0
2015-03-27 11:00:00,28.46,28.5,28.43,28.43,40400.0,22.5283,22.56,22.5046,22.5046,40400.0
2015-03-27 11:30:00,28.43,28.47,28.42,28.43,34200.0,22.5046,22.5363,22.4967,22.5046,34200.0
2015-03-27 12:00:00,28.44,28.44,28.41,28.43,29200.0,22.5125,22.5125,22.4888,22.5046,29200.0
2015-03-27 12:30:00,28.43,28.48,28.42,28.48,31400.0,22.5046,22.5442,22.4967,22.5442,31400.0
2015-03-27 13:00:00,28.48,28.5,28.45,28.48,23600.0,22.5442,22.56,22.5204,22.5442,23600.0
2015-03-27 13:30:00,28.47,28.5,28.44,28.48,28000.0,22.5363,22.56,22.5125,22.5442,28000.0
2015-03-27 14:00:00,28.49,28.58,28.49,28.55,55600.0,22.5521,22.6233,22.5521,22.5996,55600.0
2015-03-27 14:30:00,28.54,28.59,28.52,28.59,40000.0,22.5917,22.6312,22.5758,22.6312,40000.0
2015-03-27 15:00:00,28.6,28.62,28.55,28.62,68200.0,22.6392,22.655,22.5996,22.655,68200.0
2015-03-27 15:30:00,28.62,28.66,28.59,28.63,232200.0,22.655,22.6867,22.6312,22.6629,232200.0
2015-03-30 09:30:00,28.25,28.48,28.25,28.43,369000.0,22.3621,22.5442,22.3621,22.5046,369000.0
2015-03-30 10:00:00,28.43,28.45,28.29,28.3,247600.0,22.5046,22.5204,22.3938,22.4017,247600.0
2015-03-30 10:30:00,28.31,28.45,28.29,28.42,97200.0,22.4096,22.5204,22.3938,22.4967,97200.0
2015-03-30 11:00:00,28.42,28.43,28.28,28.35,82800.0,22.4967,22.5046,22.3859,22.4413,82800.0
2015-03-30 11:30:00,28.36,28.38,28.32,28.36,61000.0,22.4492,22.465,22.4175,22.4492,61000.0
2015-03-30 12:00:00,28.36,28.41,28.35,28.39,62400.0,22.4492,22.4888,22.4413,22.4729,62400.0
2015-03-30 12:30:00,28.4,28.43,28.4,28.41,56200.0,22.4808,22.5046,22.4808,22.4888,56200.0
2015-03-30 13:00:00,28.41,28.58,28.41,28.58,133000.0,22.4888,22.6233,22.4888,22.6233,133000.0
2015-03-30 13:30:00,28.58,28.58,28.5,28.57,116000.0,22.6233,22.6233,22.56,22.6154,116000.0
2015-03-30 14:00:00,28.57,28.65,28.57,28.62,61200.0,22.6154,22.6787,22.6154,22.655,61200.0
2015-03-30 14:30:00,28.63,28.68,28.6,28.68,45400.0,22.6629,22.7025,22.6392,22.7025,45400.0
2015-03-30 15:00:00,28.68,28.69,28.6,28.6,90200.0,22.7025,22.7104,22.6392,22.6392,90200.0
2015-03-30 15:30:00,28.61,28.7,28.59,28.68,190000.0,22.6471,22.7183,22.6312,22.7025,190000.0
2015-03-31 09:30:00,28.59,28.65,28.5,28.62,55200.0,22.6312,22.6787,22.56,22.655,55200.0
2015-03-31 10:00:00,28.62,28.72,28.61,28.63,100600.0,22.655,22.7341,22.6471,22.6629,100600.0
2015-03-31 10:30:00,28.64,28.68,28.61,28.67,59800.0,22.6708,22.7025,22.6471,22.6946,59800.0
2015-03-31 11:00:00,28.68,28.69,28.65,28.65,34200.0,22.7025,22.7104,22.6787,22.6787,34200.0
2015-03-31 11:30:00,28.64,28.64,28.52,28.54,37200.0,22.6708,22.6708,22.5758,22.5917,37200.0
2015-03-31 12:00:00,28.54,28.56,28.51,28.53,28600.0,22.5917,22.6075,22.5679,22.5837,28600.0
2015-03-31 12:30:00,28.53,28.53,28.49,28.5,46800.0,22.5837,22.5837,22.5521,22.56,46800.0
2015-03-31 13:00:00,28.52,28.58,28.52,28.55,33400.0,22.5758,22.6233,22.5758,22.5996,33400.0
2015-03-31 13:30:00,28.55,28.56,28.5,28.51,37800.0,22.5996,22.6075,22.56,22.5679,37800.0
2015-03-31 14:00:00,28.51,28.52,28.5,28.5,41800.0,22.5679,22.5758,22.56,22.56,41800.0
2015-03-31 14:30:00,28.5,28.55,28.5,28.55,93200.0,22.56,22.5996,22.56,22.5996,93200.0
2015-03-31 15:00:00,28.54,28.54,28.4,28.4,94200.0,22.5917,22.5917,22.4808,22.4808,94200.0
2015-03-31 15:30:00,28.4,28.48,28.39,28.42,198000.0,22.4808,22.5442,22.4729,22.4967,198000.0
2015-04-01 09:30:00,28.43,28.43,28.23,28.39,107600.0,22.5046,22.5046,22.3463,22.4729,107600.0
2015-04-01 10:00:00,28.36,28.46,28.35,28.41,75600.0,22.4492,22.5283,22.4413,22.4888,75600.0
2015-04-01 10:30:00,28.43,28.56,28.4,28.5,49800.0,22.5046,22.6075,22.4808,22.56,49800.0
2015-04-01 11:00:00,28.5,28.53,28.39,28.4,53400.0,22.56,22.5837,22.4729,22.4808,53400.0
2015-04-01 11:30:00,28.4,28.47,28.39,28.39,40400.0,22.4808,22.5363,22.4729,22.4729,40400.0
2015-04-01 12:00:00,28.37,28.38,28.31,28.35,31400.0,22.4571,22.465,22.4096,22.4413,31400.0
2015-04-01 12:30:00,28.35,28.4,28.34,28.36,32800.0,22.4413,22.4808,22.4333,22.4492,32800.0
2015-04-01 13:00:00,28.36,28.41,28.34,28.4,38200.0,22.4492,22.4888,22.4333,22.4808,38200.0
2015-04-01 13:30:00,28.4,28.47,28.38,28.44,38000.0,22.4808,22.5363,22.465,22.5125,38000.0
2015-04-01 14:00:00,28.45,28.48,28.41,28.41,51200.0,22.5204,22.5442,22.4888,22.4888,51200.0
2015-04-01 14:30:00,28.41,28.41,28.36,28.4,48200.0,22.4888,22.4888,22.4492,22.4808,48200.0
2015-04-01 15:00:00,28.4,28.41,28.36,28.4,84400.0,22.4808,22.4888,22.4492,22.4808,84400.0
2015-04-01 15:30:00,28.39,28.56,28.39,28.55,268400.0,22.4729,22.6075,22.4729,22.5996,268400.0
2015-04-02 09:30:00,28.58,28.87,28.46,28.81,66400.0,22.6233,22.8529,22.5283,22.8054,66400.0
2015-04-02 10:00:00,28.83,28.88,28.77,28.77,38600.0,22.8212,22.8608,22.7737,22.7737,38600.0
2015-04-02 10:30:00,28.78,28.79,28.68,28.68,30400.0,22.7816,22.7896,22.7025,22.7025,30400.0
2015-04-02 11:00:00,28.68,28.78,28.68,28.77,27400.0,22.7025,22.7816,22.7025,22.7737,27400.0
2015-04-02 11:30:00,28.76,28.78,28.69,28.73,72200.0,22.7658,22.7816,22.7104,22.7421,72200.0
2015-04-02 12:00:00,28.73,28.77,28.67,28.75,24200.0,22.7421,22.7737,22.6946,22.7579,24200.0
2015-04-02 12:30:00,28.75,28.79,28.7,28.73,32000.0,22.7579,22.7896,22.7183,22.7421,32000.0
2015-04-02 13:00:00,28.73,28.8,28.71,28.73,25400.0,22.7421,22.7975,22.7262,22.7421,25400.0
2015-04-02 13:30:00,28.73,28.8,28.73,28.78,36600.0,22.7421,22.7975,22.7421,22.7816,36600.0
2015-04-02 14:00:00,28.77,28.84,28.75,28.81,29800.0,22.7737,22.8291,22.7579,22.8054,29800.0
2015-04-02 14:30:00,28.8,28.81,28.72,28.77,46000.0,22.7975,22.8054,22.7341,22.7737,46000.0
2015-04-02 15:00:00,28.77,28.78,28.73,28.75,73000.0,22.7737,22.7816,22.7421,22.7579,73000.0
2015-04-02 15:30:00,28.75,28.78,28.71,28.71,192800.0,22.7579,22.7816,22.7262,22.7262,192800.0
2015-04-06 09:30:00,28.56,28.88,28.54,28.86,90400.0,22.6075,22.8608,22.5917,22.845,90400.0
2015-04-06 10:00:00,28.88,28.96,28.84,28.96,67400.0,22.8608,22.9241,22.8291,22.9241,67400.0
2015-04-06 10:30:00,28.97,29.01,28.97,28.97,49200.0,22.932,22.9637,22.932,22.932,49200.0
2015-04-06 11:00:00,28.97,29.0,28.93,28.97,44400.0,22.932,22.9558,22.9004,22.932,44400.0
2015-04-06 11:30:00,28.97,28.99,28.93,28.95,39000.0,22.932,22.9479,22.9004,22.9162,39000.0
2015-04-06 12:00:00,28.97,28.99,28.93,28.96,41200.0,22.932,22.9479,22.9004,22.9241,41200.0
2015-04-06 12:30:00,28.96,29.0,28.95,29.0,52000.0,22.9241,22.9558,22.9162,22.9558,52000.0
2015-04-06 13:00:00,29.0,29.02,28.96,28.97,39800.0,22.9558,22.9716,22.9241,22.932,39800.0
2015-04-06 13:30:00,28.98,28.99,28.92,28.98,52000.0,22.94,22.9479,22.8925,22.94,52000.0
2015-04-06 14:00:00,28.98,28.99,28.89,28.9,48400.0,22.94,22.9479,22.8687,22.8766,48400.0
2015-04-06 14:30:00,28.9,28.98,28.9,28.95,140400.0,22.8766,22.94,22.8766,22.9162,140400.0
2015-04-06 15:00:00,28.95,28.98,28.92,28.95,171400.0,22.9162,22.94,22.8925,22.9162,171400.0
2015-04-06 15:30:00,28.96,28.99,28.91,28.92,496400.0,22.9241,22.9479,22.8845,22.8925,496400.0
2015-04-07 09:30:00,28.91,29.01,28.78,28.93,101600.0,22.8845,22.9637,22.7816,22.9004,101600.0
2015-04-07 10:00:00,28.94,28.98,28.86,28.96,69800.0,22.9083,22.94,22.845,22.9241,69800.0
2015-04-07 10:30:00,28.96,29.11,28.96,29.1,76600.0,22.9241,23.0429,22.9241,23.0349,76600.0
2015-04-07 11:00:00,29.1,29.11,29.0,29.08,83600.0,23.0349,23.0429,22.9558,23.0191,83600.0
2015-04-07 11:30:00,29.09,29.1,29.05,29.08,129600.0,23.027,23.0349,22.9954,23.0191,129600.0
2015-04-07 12:00:00,29.08,29.12,29.07,29.07,59800.0,23.0191,23.0508,23.0112,23.0112,59800.0
2015-04-07 12:30:00,29.07,29.12,29.07,29.1,38200.0,23.0112,23.0508,23.0112,23.0349,38200.0
2015-04-07 13:00:00,29.1,29.15,29.09,29.14,40200.0,23.0349,23.0745,23.027,23.0666,40200.0
2015-04-07 13:30:00,29.14,29.15,29.1,29.11,68400.0,23.0666,23.0745,23.0349,23.0429,68400.0
2015-04-07 14:00:00,29.11,29.13,29.08,29.09,81200.0,23.0429,23.0587,23.0191,23.027,81200.0
2015-04-07 14:30:00,29.09,29.14,29.09,29.1,73200.0,23.027,23.0666,23.027,23.0349,73200.0
2015-04-07 15:00:00,29.1,29.11,29.05,29.07,88200.0,23.0349,23.0429,22.9954,23.0112,88200.0
2015-04-07 15:30:00,29.07,29.07,28.97,29.0,319400.0,23.0112,23.0112,22.932,22.9558,319400.0
2015-04-08 09:30:00,29.0,29.1,28.89,29.05,95600.0,22.9558,23.0349,22.8687,22.9954,95600.0
2015-04-08 10:00:00,29.05,29.05,28.92,29.0,58000.0,22.9954,22.9954,22.8925,22.9558,58000.0
2015-04-08 10:30:00,29.0,29.03,28.91,28.98,69400.0,22.9558,22.9795,22.8845,22.94,69400.0
2015-04-08 11:00:00,28.97,29.05,28.97,29.05,88600.0,22.932,22.9954,22.932,22.9954,88600.0
2015-04-08 11:30:00,29.05,29.12,29.03,29.11,43400.0,22.9954,23.0508,22.9795,23.0429,43400.0
2015-04-08 12:00:00,29.11,29.12,29.0,29.0,43600.0,23.0429,23.0508,22.9558,22.9558,43600.0
2015-04-08 12:30:00,29.0,29.06,28.98,29.02,18200.0,22.9558,23.0033,22.94,22.9716,18200.0
2015-04-08 13:00:00,29.04,29.07,28.97,28.99,23000.0,22.9875,23.0112,22.932,22.9479,23000.0
2015-04-08 13:30:00,28.99,28.99,28.96,28.97,26600.0,22.9479,22.9479,22.9241,22.932,26600.0
2015-04-08 14:00:00,28.96,29.03,28.85,29.02,50400.0,22.9241,22.9795,22.8371,22.9716,50400.0
2015-04-08 14:30:00,29.02,29.06,28.99,29.03,36000.0,22.9716,23.0033,22.9479,22.9795,36000.0
2015-04-08 15:00:00,29.06,29.16,29.05,29.15,74000.0,23.0033,23.0824,22.9954,23.0745,74000.0
2015-04-08 15:30:00,29.14,29.14,29.08,29.12,233400.0,23.0666,23.0666,23.0191,23.0508,233400.0
2015-04-09 09:30:00,29.13,29.14,28.9,28.99,64600.0,23.0587,23.0666,22.8766,22.9479,64600.0
2015-04-09 10:00:00,28.98,29.08,28.97,28.99,83400.0,22.94,23.0191,22.932,22.9479,83400.0
2015-04-09 10:30:00,28.98,28.98,28.85,28.91,39800.0,22.94,22.94,22.8371,22.8845,39800.0
2015-04-09 11:00:00,28.91,28.91,28.8,28.85,52400.0,22.8845,22.8845,22.7975,22.8371,52400.0
2015-04-09 11:30:00,28.86,28.89,28.84,28.86,65000.0,22.845,22.8687,22.8291,22.845,65000.0
2015-04-09 12:00:00,28.86,28.87,28.8,28.87,62600.0,22.845,22.8529,22.7975,22.8529,62600.0
2015-04-09 12:30:00,28.86,28.89,28.84,28.86,68200.0,22.845,22.8687,22.8291,22.845,68200.0
2015-04-09 13:00:00,28.87,28.9,28.84,28.89,47200.0,22.8529,22.8766,22.8291,22.8687,47200.0
2015-04-09 13:30:00,28.89,28.9,28.84,28.89,77400.0,22.8687,22.8766,22.8291,22.8687,77400.0
2015-04-09 14:00:00,28.89,28.89,28.8,28.81,66400.0,22.8687,22.8687,22.7975,22.8054,66400.0
2015-04-09 14:30:00,28.81,28.9,28.81,28.89,53600.0,22.8054,22.8766,22.8054,22.8687,53600.0
2015-04-09 15:00:00,28.9,29.0,28.9,29.0,95800.0,22.8766,22.9558,22.8766,22.9558,95800.0
2015-04-09 15:30:00,29.0,29.04,28.95,29.02,223200.0,22.9558,22.9875,22.9162,22.9716,223200.0
2015-04-10 09:30:00,29.08,29.11,28.99,29.0,82200.0,23.0191,23.0429,22.9479,22.9558,82200.0
2015-04-10 10:00:00,29.02,29.13,29.0,29.11,101400.0,22.9716,23.0587,22.9558,23.0429,101400.0
2015-04-10 10:30:00,29.11,29.25,29.11,29.19,58600.0,23.0429,23.1537,23.0429,23.1062,58600.0
2015-04-10 11:00:00,29.18,29.2,29.14,29.18,68200.0,23.0983,23.1141,23.0666,23.0983,68200.0
2015-04-10 11:30:00,29.18,29.18,29.09,29.09,59600.0,23.0983,23.0983,23.027,23.027,59600.0
2015-04-10 12:00:00,29.09,29.11,29.07,29.1,23400.0,23.027,23.0429,23.0112,23.0349,23400.0
2015-04-10 12:30:00,29.1,29.13,29.09,29.1,22600.0,23.0349,23.0587,23.027,23.0349,22600.0
2015-04-10 13:00:00,29.11,29.12,29.03,29.03,27800.0,23.0429,23.0508,22.9795,22.9795,27800.0
2015-04-10 13:30:00,29.03,29.03,29.0,29.0,42800.0,22.9795,22.9795,22.9558,22.9558,42800.0
2015-04-10 14:00:00,29.0,29.02,28.99,29.01,53400.0,22.9558,22.9716,22.9479,22.9637,53400.0
2015-04-10 14:30:00,29.01,29.01,28.94,28.94,59600.0,22.9637,22.9637,22.9083,22.9083,59600.0
2015-04-10 15:00:00,28.95,28.95,28.9,28.91,54800.0,22.9162,22.9162,22.8766,22.8845,54800.0
2015-04-10 15:30:00,28.91,28.99,28.9,28.98,178200.0,22.8845,22.9479,22.8766,22.94,178200.0
2015-04-13 09:30:00,29.0,29.01,28.87,28.95,58000.0,22.9558,22.9637,22.8529,22.9162,58000.0
2015-04-13 10:00:00,28.97,28.99,28.92,28.94,52000.0,22.932,22.9479,22.8925,22.9083,52000.0
2015-04-13 10:30:00,28.93,28.97,28.82,28.83,46000.0,22.9004,22.932,22.8133,22.8212,46000.0
2015-04-13 11:00:00,28.83,28.88,28.83,28.86,57200.0,22.8212,22.8608,22.8212,22.845,57200.0
2015-04-13 11:30:00,28.88,28.92,28.83,28.84,69600.0,22.8608,22.8925,22.8212,22.8291,69600.0
2015-04-13 12:00:00,28.83,28.84,28.79,28.79,43800.0,22.8212,22.8291,22.7896,22.7896,43800.0
2015-04-13 12:30:00,28.78,28.81,28.78,28.8,33400.0,22.7816,22.8054,22.7816,22.7975,33400.0
2015-04-13 13:00:00,28.8,28.8,28.74,28.74,37800.0,22.7975,22.7975,22.75,22.75,37800.0
2015-04-13 13:30:00,28.74,28.8,28.74,28.8,61600.0,22.75,22.7975,22.75,22.7975,61600.0
2015-04-13 14:00:00,28.8,28.83,28.79,28.81,59800.0,22.7975,22.8212,22.7896,22.8054,59800.0
2015-04-13 14:30:00,28.81,28.81,28.68,28.68,54600.0,22.8054,22.8054,22.7025,22.7025,54600.0
2015-04-13 15:00:00,28.68,28.72,28.66,28.66,60200.0,22.7025,22.7341,22.6867,22.6867,60200.0
2015-04-13 15:30:00,28.65,28.7,28.65,28.68,156200.0,22.6787,22.7183,22.6787,22.7025,156200.0
2015-04-14 09:30:00,28.69,28.75,28.58,28.67,45800.0,22.7104,22.7579,22.6233,22.6946,45800.0
2015-04-14 10:00:00,28.67,28.69,28.6,28.68,125200.0,22.6946,22.7104,22.6392,22.7025,125200.0
2015-04-14 10:30:00,28.67,28.75,28.65,28.75,15200.0,22.6946,22.7579,22.6787,22.7579,15200.0
2015-04-14 11:00:00,28.75,28.85,28.73,28.85,49200.0,22.7579,22.8371,22.7421,22.8371,49200.0
2015-04-14 11:30:00,28.84,28.93,28.84,28.88,47600.0,22.8291,22.9004,22.8291,22.8608,47600.0
2015-04-14 12:00:00,28.88,28.99,28.88,28.98,54200.0,22.8608,22.9479,22.8608,22.94,54200.0
2015-04-14 12:30:00,28.99,29.08,28.97,28.98,64200.0,22.9479,23.0191,22.932,22.94,64200.0
2015-04-14 13:00:00,28.98,29.0,28.96,29.0,32600.0,22.94,22.9558,22.9241,22.9558,32600.0
2015-04-14 13:30:00,29.0,29.0,28.95,29.0,53400.0,22.9558,22.9558,22.9162,22.9558,53400.0
2015-04-14 14:00:00,29.0,29.06,28.99,29.04,49600.0,22.9558,23.0033,22.9479,22.9875,49600.0
2015-04-14 14:30:00,29.04,29.06,29.0,29.04,80000.0,22.9875,23.0033,22.9558,22.9875,80000.0
2015-04-14 15:00:00,29.03,29.07,29.03,29.05,86800.0,22.9795,23.0112,22.9795,22.9954,86800.0
2015-04-14 15:30:00,29.06,29.08,29.03,29.06,315000.0,23.0033,23.0191,22.9795,23.0033,315000.0
2015-04-15 09:30:00,29.11,29.31,29.11,29.15,64000.0,23.0429,23.2012,23.0429,23.0745,64000.0
2015-04-15 10:00:00,29.14,29.18,29.04,29.05,56200.0,23.0666,23.0983,22.9875,22.9954,56200.0
2015-04-15 10:30:00,29.05,29.05,28.97,28.97,60400.0,22.9954,22.9954,22.932,22.932,60400.0
2015-04-15 11:00:00,28.97,28.97,28.86,28.89,69200.0,22.932,22.932,22.845,22.8687,69200.0
2015-04-15 11:30:00,28.89,28.9,28.83,28.88,54400.0,22.8687,22.8766,22.8212,22.8608,54400.0
2015-04-15 12:00:00,28.88,28.94,28.88,28.93,29600.0,22.8608,22.9083,22.8608,22.9004,29600.0
2015-04-15 12:30:00,28.93,28.95,28.84,28.94,35200.0,22.9004,22.9162,22.8291,22.9083,35200.0
2015-04-15 13:00:00,28.95,28.97,28.89,28.97,57600.0,22.9162,22.932,22.8687,22.932,57600.0
2015-04-15 13:30:00,28.97,28.97,28.93,28.95,39000.0,22.932,22.932,22.9004,22.9162,39000.0
2015-04-15 14:00:00,28.95,28.99,28.92,28.94,68000.0,22.9162,22.9479,22.8925,22.9083,68000.0
2015-04-15 14:30:00,28.95,28.97,28.89,28.91,53200.0,22.9162,22.932,22.8687,22.8845,53200.0
2015-04-15 15:00:00,28.91,28.92,28.86,28.89,44600.0,22.8845,22.8925,22.845,22.8687,44600.0
2015-04-15 15:30:00,28.88,28.88,28.77,28.82,224600.0,22.8608,22.8608,22.7737,22.8133,224600.0
2015-04-16 09:30:00,28.77,28.77,28.56,28.58,51200.0,22.8728,22.8728,22.7059,22.7218,51200.0
2015-04-16 10:00:00,28.58,28.62,28.55,28.6,36400.0,22.7218,22.7536,22.6979,22.7377,36400.0
2015-04-16 10:30:00,28.59,28.67,28.56,28.65,50600.0,22.7297,22.7933,22.7059,22.7774,50600.0
2015-04-16 11:00:00,28.64,28.73,28.62,28.7,48600.0,22.7695,22.841,22.7536,22.8172,48600.0
2015-04-16 11:30:00,28.71,28.75,28.69,28.72,46400.0,22.8251,22.8569,22.8092,22.8331,46400.0
2015-04-16 12:00:00,28.72,28.75,28.71,28.72,34400.0,22.8331,22.8569,22.8251,22.8331,34400.0
2015-04-16 12:30:00,28.73,28.75,28.71,28.75,43600.0,22.841,22.8569,22.8251,22.8569,43600.0
2015-04-16 13:00:00,28.75,28.78,28.72,28.72,32200.0,22.8569,22.8808,22.8331,22.8331,32200.0
2015-04-16 13:30:00,28.72,28.83,28.71,28.83,44000.0,22.8331,22.9205,22.8251,22.9205,44000.0
2015-04-16 14:00:00,28.82,28.83,28.79,28.81,30600.0,22.9126,22.9205,22.8887,22.9046,30600.0
2015-04-16 14:30:00,28.81,28.85,28.78,28.78,43200.0,22.9046,22.9364,22.8808,22.8808,43200.0
2015-04-16 15:00:00,28.79,28.81,28.73,28.75,66600.0,22.8887,22.9046,22.841,22.8569,66600.0
2015-04-16 15:30:00,28.75,28.79,28.71,28.74,150000.0,22.8569,22.8887,22.8251,22.849,150000.0
2015-04-17 09:30:00,28.53,28.53,28.27,28.39,156200.0,22.682,22.682,22.4753,22.5707,156200.0
2015-04-17 10:00:00,28.4,28.4,28.2,28.27,94600.0,22.5787,22.5787,22.4197,22.4753,94600.0
2015-04-17 10:30:00,28.26,28.29,28.17,28.17,68200.0,22.4674,22.4912,22.3958,22.3958,68200.0
2015-04-17 11:00:00,28.17,28.18,28.04,28.08,195400.0,22.3958,22.4038,22.2924,22.3242,195400.0
2015-04-17 11:30:00,28.09,28.14,28.06,28.13,69800.0,22.3322,22.3719,22.3083,22.364,69800.0
2015-04-17 12:00:00,28.12,28.14,28.1,28.12,58400.0,22.356,22.3719,22.3401,22.356,58400.0
2015-04-17 12:30:00,28.13,28.16,28.11,28.15,36400.0,22.364,22.3878,22.3481,22.3799,36400.0
2015-04-17 13:00:00,28.15,28.18,28.14,28.14,78000.0,22.3799,22.4038,22.3719,22.3719,78000.0
2015-04-17 13:30:00,28.15,28.15,27.99,27.99,77400.0,22.3799,22.3799,22.2527,22.2527,77400.0
2015-04-17 14:00:00,27.99,28.0,27.9,27.97,56400.0,22.2527,22.2606,22.1811,22.2368,56400.0
2015-04-17 14:30:00,27.96,28.03,27.93,28.02,50400.0,22.2288,22.2845,22.205,22.2765,50400.0
2015-04-17 15:00:00,28.02,28.1,28.02,28.1,59400.0,22.2765,22.3401,22.2765,22.3401,59400.0
2015-04-17 15:30:00,28.1,28.2,28.1,28.18,212600.0,22.3401,22.4197,22.3401,22.4038,212600.0
2015-04-20 09:30:00,28.23,28.45,28.23,28.43,86600.0,22.4435,22.6184,22.4435,22.6025,86600.0
2015-04-20 10:00:00,28.42,28.43,28.28,28.35,74000.0,22.5946,22.6025,22.4833,22.5389,74000.0
2015-04-20 10:30:00,28.36,28.41,28.31,28.33,67400.0,22.5469,22.5866,22.5071,22.523,67400.0
2015-04-20 11:00:00,28.33,28.38,28.32,28.38,38800.0,22.523,22.5628,22.5151,22.5628,38800.0
2015-04-20 11:30:00,28.38,28.39,28.32,28.33,51800.0,22.5628,22.5707,22.5151,22.523,51800.0
2015-04-20 12:00:00,28.32,28.32,28.27,28.29,32200.0,22.5151,22.5151,22.4753,22.4912,32200.0
2015-04-20 12:30:00,28.29,28.32,28.29,28.3,42800.0,22.4912,22.5151,22.4912,22.4992,42800.0
2015-04-20 13:00:00,28.3,28.35,28.3,28.34,27600.0,22.4992,22.5389,22.4992,22.531,27600.0
2015-04-20 13:30:00,28.34,28.35,28.31,28.33,27200.0,22.531,22.5389,22.5071,22.523,27200.0
2015-04-20 14:00:00,28.34,28.36,28.33,28.35,71600.0,22.531,22.5469,22.523,22.5389,71600.0
2015-04-20 14:30:00,28.35,28.35,28.32,28.34,23400.0,22.5389,22.5389,22.5151,22.531,23400.0
2015-04-20 15:00:00,28.34,28.34,28.28,28.29,50000.0,22.531,22.531,22.4833,22.4912,50000.0
2015-04-20 15:30:00,28.28,28.3,28.18,28.19,239400.0,22.4833,22.4992,22.4038,22.4117,239400.0
2015-04-21 09:30:00,27.88,27.99,27.36,27.41,427400.0,22.1652,22.2527,21.7518,21.7916,427400.0
2015-04-21 10:00:00,27.42,27.42,27.3,27.36,361400.0,21.7995,21.7995,21.7041,21.7518,361400.0
2015-04-21 10:30:00,27.36,27.45,27.21,27.21,395400.0,21.7518,21.8234,21.6326,21.6326,395400.0
2015-04-21 11:00:00,27.21,27.42,27.21,27.39,371200.0,21.6326,21.7995,21.6326,21.7757,371200.0
2015-04-21 11:30:00,27.4,27.42,27.24,27.29,118200.0,21.7836,21.7995,21.6564,21.6962,118200.0
2015-04-21 12:00:00,27.3,27.41,27.27,27.4,140600.0,21.7041,21.7916,21.6803,21.7836,140600.0
2015-04-21 12:30:00,27.4,27.46,27.37,27.46,120000.0,21.7836,21.8313,21.7598,21.8313,120000.0
2015-04-21 13:00:00,27.47,27.65,27.46,27.56,314000.0,21.8393,21.9824,21.8313,21.9108,314000.0
2015-04-21 13:30:00,27.56,27.56,27.44,27.52,134800.0,21.9108,21.9108,21.8154,21.879,134800.0
2015-04-21 14:00:00,27.5,27.64,27.48,27.63,108600.0,21.8631,21.9744,21.8472,21.9665,108600.0
2015-04-21 14:30:00,27.63,27.63,27.52,27.62,176000.0,21.9665,21.9665,21.879,21.9585,176000.0
2015-04-21 15:00:00,27.61,27.61,27.48,27.52,243400.0,21.9506,21.9506,21.8472,21.879,243400.0
2015-04-21 15:30:00,27.53,27.55,27.49,27.52,358800.0,21.887,21.9029,21.8552,21.879,358800.0
2015-04-22 09:30:00,27.39,27.46,27.14,27.39,256800.0,21.7757,21.8313,21.5769,21.7757,256800.0
2015-04-22 10:00:00,27.4,27.4,27.27,27.33,80800.0,21.7836,21.7836,21.6803,21.728,80800.0
2015-04-22 10:30:00,27.33,27.46,27.27,27.41,100600.0,21.728,21.8313,21.6803,21.7916,100600.0
2015-04-22 11:00:00,27.41,27.5,27.41,27.49,86000.0,21.7916,21.8631,21.7916,21.8552,86000.0
2015-04-22 11:30:00,27.5,27.55,27.43,27.54,96600.0,21.8631,21.9029,21.8075,21.8949,96600.0
2015-04-22 12:00:00,27.55,27.55,27.45,27.54,67000.0,21.9029,21.9029,21.8234,21.8949,67000.0
2015-04-22 12:30:00,27.54,27.55,27.51,27.55,65200.0,21.8949,21.9029,21.8711,21.9029,65200.0
2015-04-22 13:00:00,27.55,27.57,27.53,27.55,59000.0,21.9029,21.9188,21.887,21.9029,59000.0
2015-04-22 13:30:00,27.55,27.6,27.53,27.59,86800.0,21.9029,21.9426,21.887,21.9347,86800.0
2015-04-22 14:00:00,27.59,27.65,27.58,27.6,68600.0,21.9347,21.9824,21.9267,21.9426,68600.0
2015-04-22 14:30:00,27.6,27.62,27.56,27.59,43000.0,21.9426,21.9585,21.9108,21.9347,43000.0
2015-04-22 15:00:00,27.6,27.61,27.57,27.61,65200.0,21.9426,21.9506,21.9188,21.9506,65200.0
2015-04-22 15:30:00,27.61,27.61,27.56,27.58,275800.0,21.9506,21.9506,21.9108,21.9267,275800.0
2015-04-23 09:30:00,27.44,27.5,27.18,27.26,281600.0,21.8154,21.8631,21.6087,21.6723,281600.0
2015-04-23 10:00:00,27.26,27.38,27.19,27.34,158800.0,21.6723,21.7677,21.6167,21.7359,158800.0
2015-04-23 10:30:00,27.34,27.35,27.27,27.3,99200.0,21.7359,21.7439,21.6803,21.7041,99200.0
2015-04-23 11:00:00,27.3,27.39,27.3,27.39,53800.0,21.7041,21.7757,21.7041,21.7757,53800.0
2015-04-23 11:30:00,27.39,27.48,27.33,27.45,157200.0,21.7757,21.8472,21.728,21.8234,157200.0
2015-04-23 12:00:00,27.45,27.46,27.32,27.39,154400.0,21.8234,21.8313,21.72,21.7757,154400.0
2015-04-23 12:30:00,27.39,27.53,27.39,27.5,65800.0,21.7757,21.887,21.7757,21.8631,65800.0
2015-04-23 13:00:00,27.5,27.53,27.43,27.43,83800.0,21.8631,21.887,21.8075,21.8075,83800.0
2015-04-23 13:30:00,27.43,27.57,27.42,27.57,72400.0,21.8075,21.9188,21.7995,21.9188,72400.0
2015-04-23 14:00:00,27.57,27.58,27.43,27.48,365000.0,21.9188,21.9267,21.8075,21.8472,365000.0
2015-04-23 14:30:00,27.48,27.55,27.43,27.52,213200.0,21.8472,21.9029,21.8075,21.879,213200.0
2015-04-23 15:00:00,27.51,27.56,27.49,27.55,333000.0,21.8711,21.9108,21.8552,21.9029,333000.0
2015-04-23 15:30:00,27.55,27.55,27.41,27.44,508800.0,21.9029,21.9029,21.7916,21.8154,508800.0
2015-04-24 09:30:00,27.47,27.54,27.35,27.43,110800.0,21.8393,21.8949,21.7439,21.8075,110800.0
2015-04-24 10:00:00,27.45,27.55,27.44,27.5,43600.0,21.8234,21.9029,21.8154,21.8631,43600.0
2015-04-24 10:30:00,27.5,27.51,27.43,27.43,32400.0,21.8631,21.8711,21.8075,21.8075,32400.0
2015-04-24 11:00:00,27.43,27.53,27.42,27.53,32200.0,21.8075,21.887,21.7995,21.887,32200.0
2015-04-24 11:30:00,27.53,27.55,27.48,27.53,30000.0,21.887,21.9029,21.8472,21.887,30000.0
2015-04-24 12:00:00,27.53,27.55,27.51,27.54,19000.0,21.887,21.9029,21.8711,21.8949,19000.0
2015-04-24 12:30:00,27.53,27.54,27.48,27.49,31200.0,21.887,21.8949,21.8472,21.8552,31200.0
2015-04-24 13:00:00,27.48,27.49,27.45,27.45,19800.0,21.8472,21.8552,21.8234,21.8234,19800.0
2015-04-24 13:30:00,27.45,27.48,27.43,27.48,24200.0,21.8234,21.8472,21.8075,21.8472,24200.0
2015-04-24 14:00:00,27.48,27.48,27.38,27.4,44200.0,21.8472,21.8472,21.7677,21.7836,44200.0
2015-04-24 14:30:00,27.4,27.42,27.36,27.36,41800.0,21.7836,21.7995,21.7518,21.7518,41800.0
2015-04-24 15:00:00,27.36,27.39,27.36,27.38,36200.0,21.7518,21.7757,21.7518,21.7677,36200.0
2015-04-24 15:30:00,27.37,27.48,27.36,27.42,213600.0,21.7598,21.8472,21.7518,21.7995,213600.0
2015-04-27 09:30:00,27.42,27.55,27.31,27.42,107400.0,21.7995,21.9029,21.7121,21.7995,107400.0
2015-04-27 10:00:00,27.42,27.45,27.36,27.41,24600.0,21.7995,21.8234,21.7518,21.7916,24600.0
2015-04-27 10:30:00,27.41,27.46,27.39,27.46,35600.0,21.7916,21.8313,21.7757,21.8313,35600.0
2015-04-27 11:00:00,27.46,27.47,27.41,27.43,42400.0,21.8313,21.8393,21.7916,21.8075,42400.0
2015-04-27 11:30:00,27.43,27.47,27.39,27.43,49200.0,21.8075,21.8393,21.7757,21.8075,49200.0
2015-04-27 12:00:00,27.43,27.45,27.39,27.39,81800.0,21.8075,21.8234,21.7757,21.7757,81800.0
2015-04-27 12:30:00,27.39,27.41,27.36,27.41,41400.0,21.7757,21.7916,21.7518,21.7916,41400.0
2015-04-27 13:00:00,27.41,27.42,27.36,27.41,25800.0,21.7916,21.7995,21.7518,21.7916,25800.0
2015-04-27 13:30:00,27.41,27.43,27.39,27.42,47000.0,21.7916,21.8075,21.7757,21.7995,47000.0
2015-04-27 14:00:00,27.42,27.46,27.39,27.45,35600.0,21.7995,21.8313,21.7757,21.8234,35600.0
2015-04-27 14:30:00,27.45,27.45,27.36,27.36,33400.0,21.8234,21.8234,21.7518,21.7518,33400.0
2015-04-27 15:00:00,27.36,27.4,27.36,27.38,60800.0,21.7518,21.7836,21.7518,21.7677,60800.0
2015-04-27 15:30:00,27.38,27.41,27.36,27.38,218000.0,21.7677,21.7916,21.7518,21.7677,218000.0
2015-04-28 09:30:00,27.32,27.47,27.3,27.41,61200.0,21.72,21.8393,21.7041,21.7916,61200.0
2015-04-28 10:00:00,27.37,27.43,27.34,27.42,73200.0,21.7598,21.8075,21.7359,21.7995,73200.0
2015-04-28 10:30:00,27.42,27.48,27.42,27.42,36200.0,21.7995,21.8472,21.7995,21.7995,36200.0
2015-04-28 11:00:00,27.42,27.48,27.4,27.47,21800.0,21.7995,21.8472,21.7836,21.8393,21800.0
2015-04-28 11:30:00,27.47,27.55,27.47,27.55,27400.0,21.8393,21.9029,21.8393,21.9029,27400.0
2015-04-28 12:00:00,27.55,27.57,27.53,27.55,16400.0,21.9029,21.9188,21.887,21.9029,16400.0
2015-04-28 12:30:00,27.55,27.58,27.52,27.57,13800.0,21.9029,21.9267,21.879,21.9188,13800.0
2015-04-28 13:00:00,27.56,27.57,27.55,27.55,19200.0,21.9108,21.9188,21.9029,21.9029,19200.0
2015-04-28 13:30:00,27.55,27.57,27.49,27.56,45200.0,21.9029,21.9188,21.8552,21.9108,45200.0
2015-04-28 14:00:00,27.56,27.56,27.5,27.5,42800.0,21.9108,21.9108,21.8631,21.8631,42800.0
2015-04-28 14:30:00,27.5,27.55,27.5,27.55,40800.0,21.8631,21.9029,21.8631,21.9029,40800.0
2015-04-28 15:00:00,27.55,27.58,27.52,27.52,28400.0,21.9029,21.9267,21.879,21.879,28400.0
2015-04-28 15:30:00,27.52,27.53,27.48,27.52,183400.0,21.879,21.887,21.8472,21.879,183400.0
2015-04-29 09:30:00,27.5,27.53,27.34,27.34,77400.0,21.8631,21.887,21.7359,21.7359,77400.0
2015-04-29 10:00:00,27.35,27.39,27.3,27.35,60600.0,21.7439,21.7757,21.7041,21.7439,60600.0
2015-04-29 10:30:00,27.34,27.43,27.34,27.39,186400.0,21.7359,21.8075,21.7359,21.7757,186400.0
2015-04-29 11:00:00,27.4,27.42,27.31,27.33,66600.0,21.7836,21.7995,21.7121,21.728,66600.0
2015-04-29 11:30:00,27.33,27.33,27.25,27.3,57800.0,21.728,21.728,21.6644,21.7041,57800.0
2015-04-29 12:00:00,27.31,27.33,27.23,27.28,51400.0,21.7121,21.728,21.6485,21.6882,51400.0
2015-04-29 12:30:00,27.26,27.33,27.22,27.33,55800.0,21.6723,21.728,21.6405,21.728,55800.0
2015-04-29 13:00:00,27.33,27.33,27.25,27.29,157000.0,21.728,21.728,21.6644,21.6962,157000.0
2015-04-29 13:30:00,27.31,27.38,27.3,27.33,57800.0,21.7121,21.7677,21.7041,21.728,57800.0
2015-04-29 14:00:00,27.34,27.36,27.25,27.32,136600.0,21.7359,21.7518,21.6644,21.72,136600.0
2015-04-29 14:30:00,27.32,27.41,27.27,27.28,165400.0,21.72,21.7916,21.6803,21.6882,165400.0
2015-04-29 15:00:00,27.29,27.32,27.27,27.31,47400.0,21.6962,21.72,21.6803,21.7121,47400.0
2015-04-29 15:30:00,27.29,27.32,27.24,27.29,189200.0,21.6962,21.72,21.6564,21.6962,189200.0
2015-04-30 09:30:00,27.31,27.42,27.08,27.23,163200.0,21.7121,21.7995,21.5292,21.6485,163200.0
2015-04-30 10:00:00,27.22,27.29,27.18,27.23,62000.0,21.6405,21.6962,21.6087,21.6485,62000.0
2015-04-30 10:30:00,27.24,27.26,27.18,27.23,41600.0,21.6564,21.6723,21.6087,21.6485,41600.0
2015-04-30 11:00:00,27.24,27.36,27.23,27.35,90000.0,21.6564,21.7518,21.6485,21.7439,90000.0
2015-04-30 11:30:00,27.36,27.39,27.25,27.25,60600.0,21.7518,21.7757,21.6644,21.6644,60600.0
2015-04-30 12:00:00,27.27,27.3,27.23,27.26,33800.0,21.6803,21.7041,21.6485,21.6723,33800.0
2015-04-30 12:30:00,27.27,27.27,27.2,27.25,36200.0,21.6803,21.6803,21.6246,21.6644,36200.0
2015-04-30 13:00:00,27.25,27.28,27.23,27.26,39000.0,21.6644,21.6882,21.6485,21.6723,39000.0
2015-04-30 13:30:00,27.25,27.31,27.24,27.29,54000.0,21.6644,21.7121,21.6564,21.6962,54000.0
2015-04-30 14:00:00,27.29,27.31,27.23,27.24,49200.0,21.6962,21.7121,21.6485,21.6564,49200.0
2015-04-30 14:30:00,27.24,27.27,27.15,27.16,97400.0,21.6564,21.6803,21.5849,21.5928,97400.0
2015-04-30 15:00:00,27.16,27.17,27.1,27.11,143000.0,21.5928,21.6008,21.5451,21.5531,143000.0
2015-04-30 15:30:00,27.11,27.18,27.1,27.17,376200.0,21.5531,21.6087,21.5451,21.6008,376200.0
2015-05-01 09:30:00,27.19,27.44,27.19,27.39,145400.0,21.6167,21.8154,21.6167,21.7757,145400.0
2015-05-01 10:00:00,27.37,27.47,27.25,27.36,191400.0,21.7598,21.8393,21.6644,21.7518,191400.0
2015-05-01 10:30:00,27.36,27.47,27.36,27.43,40600.0,21.7518,21.8393,21.7518,21.8075,40600.0
2015-05-01 11:00:00,27.45,27.54,27.44,27.53,69800.0,21.8234,21.8949,21.8154,21.887,69800.0
2015-05-01 11:30:00,27.53,27.54,27.32,27.38,48600.0,21.887,21.8949,21.72,21.7677,48600.0
2015-05-01 12:00:00,27.36,27.42,27.34,27.41,36000.0,21.7518,21.7995,21.7359,21.7916,36000.0
2015-05-01 12:30:00,27.42,27.54,27.41,27.54,42200.0,21.7995,21.8949,21.7916,21.8949,42200.0
2015-05-01 13:00:00,27.53,27.54,27.48,27.53,45000.0,21.887,21.8949,21.8472,21.887,45000.0
2015-05-01 13:30:00,27.53,27.58,27.49,27.53,46600.0,21.887,21.9267,21.8552,21.887,46600.0
2015-05-01 14:00:00,27.54,27.59,27.52,27.59,44000.0,21.8949,21.9347,21.879,21.9347,44000.0
2015-05-01 14:30:00,27.6,27.61,27.55,27.57,45400.0,21.9426,21.9506,21.9029,21.9188,45400.0
2015-05-01 15:00:00,27.57,27.59,27.52,27.54,51800.0,21.9188,21.9347,21.879,21.8949,51800.0
2015-05-01 15:30:00,27.55,27.66,27.55,27.64,242800.0,21.9029,21.9903,21.9029,21.9744,242800.0
2015-05-04 09:30:00,27.61,27.9,27.57,27.74,111800.0,21.9506,22.1811,21.9188,22.0539,111800.0
2015-05-04 10:00:00,27.71,27.82,27.68,27.77,75800.0,22.0301,22.1175,22.0062,22.0778,75800.0
2015-05-04 10:30:00,27.75,27.8,27.72,27.74,72200.0,22.0619,22.1016,22.038,22.0539,72200.0
2015-05-04 11:00:00,27.74,27.76,27.72,27.73,51400.0,22.0539,22.0698,22.038,22.046,51400.0
2015-05-04 11:30:00,27.73,27.77,27.72,27.75,30800.0,22.046,22.0778,22.038,22.0619,30800.0
2015-05-04 12:00:00,27.75,27.8,27.74,27.77,37400.0,22.0619,22.1016,22.0539,22.0778,37400.0
2015-05-04 12:30:00,27.77,27.81,27.75,27.81,26000.0,22.0778,22.1096,22.0619,22.1096,26000.0
2015-05-04 13:00:00,27.8,27.82,27.78,27.8,46600.0,22.1016,22.1175,22.0857,22.1016,46600.0
2015-05-04 13:30:00,27.8,27.83,27.78,27.83,34200.0,22.1016,22.1255,22.0857,22.1255,34200.0
2015-05-04 14:00:00,27.84,27.86,27.82,27.85,26600.0,22.1334,22.1493,22.1175,22.1414,26600.0
2015-05-04 14:30:00,27.85,27.94,27.84,27.86,47800.0,22.1414,22.2129,22.1334,22.1493,47800.0
2015-05-04 15:00:00,27.86,27.95,27.85,27.89,85800.0,22.1493,22.2209,22.1414,22.1732,85800.0
2015-05-04 15:30:00,27.89,27.96,27.86,27.86,349400.0,22.1732,22.2288,22.1493,22.1493,349400.0
2015-05-05 09:30:00,28.0,28.25,27.91,27.91,155400.0,22.2606,22.4594,22.1891,22.1891,155400.0
2015-05-05 10:00:00,27.9,27.93,27.8,27.88,44000.0,22.1811,22.205,22.1016,22.1652,44000.0
2015-05-05 10:30:00,27.88,27.93,27.86,27.88,73600.0,22.1652,22.205,22.1493,22.1652,73600.0
2015-05-05 11:00:00,27.88,27.88,27.74,27.75,85600.0,22.1652,22.1652,22.0539,22.0619,85600.0
2015-05-05 11:30:00,27.75,27.84,27.75,27.83,58000.0,22.0619,22.1334,22.0619,22.1255,58000.0
2015-05-05 12:00:00,27.82,27.85,27.77,27.8,48800.0,22.1175,22.1414,22.0778,22.1016,48800.0
2015-05-05 12:30:00,27.8,27.86,27.8,27.82,69000.0,22.1016,22.1493,22.1016,22.1175,69000.0
2015-05-05 13:00:00,27.83,27.83,27.75,27.8,61800.0,22.1255,22.1255,22.0619,22.1016,61800.0
2015-05-05 13:30:00,27.79,27.95,27.79,27.83,57400.0,22.0937,22.2209,22.0937,22.1255,57400.0
2015-05-05 14:00:00,27.83,27.92,27.79,27.82,85800.0,22.1255,22.197,22.0937,22.1175,85800.0
2015-05-05 14:30:00,27.83,27.85,27.74,27.75,77800.0,22.1255,22.1414,22.0539,22.0619,77800.0
2015-05-05 15:00:00,27.75,27.83,27.75,27.82,119600.0,22.0619,22.1255,22.0619,22.1175,119600.0
2015-05-05 15:30:00,27.81,27.85,27.78,27.81,347400.0,22.1096,22.1414,22.0857,22.1096,347400.0
2015-05-06 09:30:00,27.9,27.92,27.56,27.72,146400.0,22.1811,22.197,21.9108,22.038,146400.0
2015-05-06 10:00:00,27.72,27.77,27.56,27.61,49000.0,22.038,22.0778,21.9108,21.9506,49000.0
2015-05-06 10:30:00,27.6,27.65,27.55,27.57,180000.0,21.9426,21.9824,21.9029,21.9188,180000.0
2015-05-06 11:00:00,27.57,27.57,27.43,27.51,55000.0,21.9188,21.9188,21.8075,21.8711,55000.0
2015-05-06 11:30:00,27.52,27.65,27.5,27.57,38600.0,21.879,21.9824,21.8631,21.9188,38600.0
2015-05-06 12:00:00,27.58,27.59,27.49,27.5,20800.0,21.9267,21.9347,21.8552,21.8631,20800.0
2015-05-06 12:30:00,27.5,27.55,27.49,27.5,26200.0,21.8631,21.9029,21.8552,21.8631,26200.0
2015-05-06 13:00:00,27.5,27.56,27.47,27.53,37000.0,21.8631,21.9108,21.8393,21.887,37000.0
2015-05-06 13:30:00,27.53,27.53,27.45,27.47,57800.0,21.887,21.887,21.8234,21.8393,57800.0
2015-05-06 14:00:00,27.47,27.49,27.45,27.48,33400.0,21.8393,21.8552,21.8234,21.8472,33400.0
2015-05-06 14:30:00,27.48,27.49,27.38,27.46,43600.0,21.8472,21.8552,21.7677,21.8313,43600.0
2015-05-06 15:00:00,27.46,27.49,27.42,27.49,109800.0,21.8313,21.8552,21.7995,21.8552,109800.0
2015-05-06 15:30:00,27.49,27.55,27.45,27.55,151000.0,21.8552,21.9029,21.8234,21.9029,151000.0
2015-05-07 09:30:00,27.57,27.64,27.38,27.4,78600.0,21.9188,21.9744,21.7677,21.7836,78600.0
2015-05-07 10:00:00,27.39,27.53,27.38,27.5,127000.0,21.7757,21.887,21.7677,21.8631,127000.0
2015-05-07 10:30:00,27.51,27.56,27.48,27.55,60800.0,21.8711,21.9108,21.8472,21.9029,60800.0
2015-05-07 11:00:00,27.55,27.61,27.53,27.6,85200.0,21.9029,21.9506,21.887,21.9426,85200.0
2015-05-07 11:30:00,27.6,27.65,27.56,27.56,36400.0,21.9426,21.9824,21.9108,21.9108,36400.0
2015-05-07 12:00:00,27.56,27.66,27.56,27.63,26800.0,21.9108,21.9903,21.9108,21.9665,26800.0
2015-05-07 12:30:00,27.64,27.68,27.63,27.66,13600.0,21.9744,22.0062,21.9665,21.9903,13600.0
2015-05-07 13:00:00,27.66,27.68,27.62,27.64,14600.0,21.9903,22.0062,21.9585,21.9744,14600.0
2015-05-07 13:30:00,27.64,27.66,27.6,27.6,24600.0,21.9744,21.9903,21.9426,21.9426,24600.0
2015-05-07 14:00:00,27.61,27.68,27.61,27.66,45000.0,21.9506,22.0062,21.9506,21.9903,45000.0
2015-05-07 14:30:00,27.66,27.68,27.64,27.65,36600.0,21.9903,22.0062,21.9744,21.9824,36600.0
2015-05-07 15:00:00,27.65,27.68,27.62,27.64,48200.0,21.9824,22.0062,21.9585,21.9744,48200.0
2015-05-07 15:30:00,27.64,27.71,27.62,27.68,184800.0,21.9744,22.0301,21.9585,22.0062,184800.0
2015-05-08 09:30:00,27.93,28.08,27.77,28.04,67200.0,22.205,22.3242,22.0778,22.2924,67200.0
2015-05-08 10:00:00,28.04,28.09,28.0,28.02,59000.0,22.2924,22.3322,22.2606,22.2765,59000.0
2015-05-08 10:30:00,28.0,28.0,27.93,27.97,51000.0,22.2606,22.2606,22.205,22.2368,51000.0
2015-05-08 11:00:00,27.98,27.98,27.94,27.98,48800.0,22.2447,22.2447,22.2129,22.2447,48800.0
2015-05-08 11:30:00,27.98,28.06,27.98,28.04,45400.0,22.2447,22.3083,22.2447,22.2924,45400.0
2015-05-08 12:00:00,28.04,28.06,28.0,28.02,28800.0,22.2924,22.3083,22.2606,22.2765,28800.0
2015-05-08 12:30:00,28.01,28.05,28.0,28.0,34000.0,22.2686,22.3004,22.2606,22.2606,34000.0
2015-05-08 13:00:00,27.99,28.0,27.96,28.0,43200.0,22.2527,22.2606,22.2288,22.2606,43200.0
2015-05-08 13:30:00,28.0,28.0,27.95,27.98,36800.0,22.2606,22.2606,22.2209,22.2447,36800.0
2015-05-08 14:00:00,27.99,28.01,27.98,28.0,46200.0,22.2527,22.2686,22.2447,22.2606,46200.0
2015-05-08 14:30:00,28.0,28.0,27.97,28.0,32400.0,22.2606,22.2606,22.2368,22.2606,32400.0
2015-05-08 15:00:00,28.0,28.0,27.95,27.95,42800.0,22.2606,22.2606,22.2209,22.2209,42800.0
2015-05-08 15:30:00,27.95,28.0,27.95,27.99,124800.0,22.2209,22.2606,22.2209,22.2527,124800.0
2015-05-11 09:30:00,27.97,27.99,27.89,27.95,50400.0,22.2368,22.2527,22.1732,22.2209,50400.0
2015-05-11 10:00:00,27.96,28.0,27.92,27.95,43800.0,22.2288,22.2606,22.197,22.2209,43800.0
2015-05-11 10:30:00,27.93,27.96,27.88,27.94,29200.0,22.205,22.2288,22.1652,22.2129,29200.0
2015-05-11 11:00:00,27.93,28.0,27.93,27.98,33600.0,22.205,22.2606,22.205,22.2447,33600.0
2015-05-11 11:30:00,27.98,28.01,27.95,27.99,16200.0,22.2447,22.2686,22.2209,22.2527,16200.0
2015-05-11 12:00:00,27.98,27.98,27.93,27.95,29600.0,22.2447,22.2447,22.205,22.2209,29600.0
2015-05-11 12:30:00,27.96,27.99,27.94,27.94,154000.0,22.2288,22.2527,22.2129,22.2129,154000.0
2015-05-11 13:00:00,27.95,28.0,27.94,28.0,18400.0,22.2209,22.2606,22.2129,22.2606,18400.0
2015-05-11 13:30:00,28.0,28.0,27.95,27.95,16800.0,22.2606,22.2606,22.2209,22.2209,16800.0
2015-05-11 14:00:00,27.95,27.96,27.9,27.93,236200.0,22.2209,22.2288,22.1811,22.205,236200.0
2015-05-11 14:30:00,27.93,27.93,27.86,27.88,45800.0,22.205,22.205,22.1493,22.1652,45800.0
2015-05-11 15:00:00,27.88,27.98,27.86,27.97,50000.0,22.1652,22.2447,22.1493,22.2368,50000.0
2015-05-11 15:30:00,27.96,27.97,27.9,27.9,103000.0,22.2288,22.2368,22.1811,22.1811,103000.0
2015-05-12 09:30:00,27.77,27.86,27.61,27.68,62200.0,22.0778,22.1493,21.9506,22.0062,62200.0
2015-05-12 10:00:00,27.67,27.72,27.63,27.68,58400.0,21.9983,22.038,21.9665,22.0062,58400.0
2015-05-12 10:30:00,27.68,27.82,27.67,27.78,36000.0,22.0062,22.1175,21.9983,22.0857,36000.0
2015-05-12 11:00:00,27.79,27.83,27.72,27.73,38800.0,22.0937,22.1255,22.038,22.046,38800.0
2015-05-12 11:30:00,27.74,27.83,27.72,27.82,52600.0,22.0539,22.1255,22.038,22.1175,52600.0
2015-05-12 12:00:00,27.82,27.82,27.71,27.74,129800.0,22.1175,22.1175,22.0301,22.0539,129800.0
2015-05-12 12:30:00,27.73,27.83,27.72,27.82,31000.0,22.046,22.1255,22.038,22.1175,31000.0
2015-05-12 13:00:00,27.82,27.86,27.8,27.85,32000.0,22.1175,22.1493,22.1016,22.1414,32000.0
2015-05-12 13:30:00,27.85,27.87,27.78,27.8,48200.0,22.1414,22.1573,22.0857,22.1016,48200.0
2015-05-12 14:00:00,27.8,27.88,27.8,27.88,30800.0,22.1016,22.1652,22.1016,22.1652,30800.0
2015-05-12 14:30:00,27.88,27.97,27.88,27.96,107600.0,22.1652,22.2368,22.1652,22.2288,107600.0
2015-05-12 15:00:00,27.95,27.96,27.93,27.93,105600.0,22.2209,22.2288,22.205,22.205,105600.0
2015-05-12 15:30:00,27.93,27.95,27.88,27.88,216200.0,22.205,22.2209,22.1652,22.1652,216200.0
2015-05-13 09:30:00,27.98,28.12,27.94,28.07,44600.0,22.2447,22.356,22.2129,22.3163,44600.0
2015-05-13 10:00:00,28.07,28.1,28.01,28.02,27000.0,22.3163,22.3401,22.2686,22.2765,27000.0
2015-05-13 10:30:00,28.01,28.02,27.93,27.95,47400.0,22.2686,22.2765,22.205,22.2209,47400.0
2015-05-13 11:00:00,27.94,28.05,27.9,28.0,69400.0,22.2129,22.3004,22.1811,22.2606,69400.0
2015-05-13 11:30:00,28.0,28.09,27.97,28.09,137600.0,22.2606,22.3322,22.2368,22.3322,137600.0
2015-05-13 12:00:00,28.1,28.14,28.08,28.09,27600.0,22.3401,22.3719,22.3242,22.3322,27600.0
2015-05-13 12:30:00,28.09,28.13,28.04,28.07,32200.0,22.3322,22.364,22.2924,22.3163,32200.0
2015-05-13 13:00:00,28.06,28.15,28.06,28.14,32400.0,22.3083,22.3799,22.3083,22.3719,32400.0
2015-05-13 13:30:00,28.14,28.16,28.11,28.15,32400.0,22.3719,22.3878,22.3481,22.3799,32400.0
2015-05-13 14:00:00,28.16,28.16,28.04,28.06,36000.0,22.3878,22.3878,22.2924,22.3083,36000.0
2015-05-13 14:30:00,28.06,28.09,27.99,27.99,39400.0,22.3083,22.3322,22.2527,22.2527,39400.0
2015-05-13 15:00:00,28.0,28.05,27.96,27.97,78800.0,22.2606,22.3004,22.2288,22.2368,78800.0
2015-05-13 15:30:00,27.98,28.03,27.98,28.0,282000.0,22.2447,22.2845,22.2447,22.2606,282000.0
2015-05-14 09:30:00,28.14,28.36,28.14,28.14,48600.0,22.3719,22.5469,22.3719,22.3719,48600.0
2015-05-14 10:00:00,28.16,28.28,28.15,28.22,28000.0,22.3878,22.4833,22.3799,22.4356,28000.0
2015-05-14 10:30:00,28.24,28.28,28.16,28.17,147800.0,22.4515,22.4833,22.3878,22.3958,147800.0
2015-05-14 11:00:00,28.18,28.26,28.18,28.22,42600.0,22.4038,22.4674,22.4038,22.4356,42600.0
2015-05-14 11:30:00,28.22,28.22,28.2,28.22,28000.0,22.4356,22.4356,22.4197,22.4356,28000.0
2015-05-14 12:00:00,28.22,28.31,28.22,28.31,52800.0,22.4356,22.5071,22.4356,22.5071,52800.0
2015-05-14 12:30:00,28.31,28.35,28.29,28.32,76200.0,22.5071,22.5389,22.4912,22.5151,76200.0
2015-05-14 13:00:00,28.33,28.4,28.31,28.37,112400.0,22.523,22.5787,22.5071,22.5548,112400.0
2015-05-14 13:30:00,28.37,28.38,28.32,28.33,64800.0,22.5548,22.5628,22.5151,22.523,64800.0
2015-05-14 14:00:00,28.33,28.38,28.31,28.38,54400.0,22.523,22.5628,22.5071,22.5628,54400.0
2015-05-14 14:30:00,28.38,28.38,28.33,28.34,58800.0,22.5628,22.5628,22.523,22.531,58800.0
2015-05-14 15:00:00,28.34,28.39,28.33,28.35,93000.0,22.531,22.5707,22.523,22.5389,93000.0
2015-05-14 15:30:00,28.35,28.4,28.31,28.35,310800.0,22.5389,22.5787,22.5071,22.5389,310800.0
2015-05-15 09:30:00,28.35,28.43,28.29,28.36,115400.0,22.5389,22.6025,22.4912,22.5469,115400.0
2015-05-15 10:00:00,28.37,28.41,28.32,28.38,33400.0,22.5548,22.5866,22.5151,22.5628,33400.0
2015-05-15 10:30:00,28.39,28.39,28.3,28.33,36600.0,22.5707,22.5707,22.4992,22.523,36600.0
2015-05-15 11:00:00,28.33,28.35,28.25,28.25,134200.0,22.523,22.5389,22.4594,22.4594,134200.0
2015-05-15 11:30:00,28.25,28.31,28.25,28.28,57400.0,22.4594,22.5071,22.4594,22.4833,57400.0
2015-05-15 12:00:00,28.29,28.37,28.29,28.35,154200.0,22.4912,22.5548,22.4912,22.5389,154200.0
2015-05-15 12:30:00,28.35,28.36,28.32,28.33,51000.0,22.5389,22.5469,22.5151,22.523,51000.0
2015-05-15 13:00:00,28.33,28.35,28.32,28.32,100800.0,22.523,22.5389,22.5151,22.5151,100800.0
2015-05-15 13:30:00,28.32,28.33,28.24,28.24,116400.0,22.5151,22.523,22.4515,22.4515,116400.0
2015-05-15 14:00:00,28.24,28.33,28.22,28.29,206600.0,22.4515,22.523,22.4356,22.4912,206600.0
2015-05-15 14:30:00,28.3,28.32,28.24,28.27,81000.0,22.4992,22.5151,22.4515,22.4753,81000.0
2015-05-15 15:00:00,28.27,28.3,28.25,28.26,143600.0,22.4753,22.4992,22.4594,22.4674,143600.0
2015-05-15 15:30:00,28.26,28.34,28.25,28.34,367400.0,22.4674,22.531,22.4594,22.531,367400.0
2015-05-18 09:30:00,28.22,28.32,28.16,28.16,236600.0,22.4356,22.5151,22.3878,22.3878,236600.0
2015-05-18 10:00:00,28.17,28.21,28.0,28.01,381000.0,22.3958,22.4276,22.2606,22.2686,381000.0
2015-05-18 10:30:00,28.02,28.1,27.97,28.0,116000.0,22.2765,22.3401,22.2368,22.2606,116000.0
2015-05-18 11:00:00,28.0,28.18,28.0,28.18,78000.0,22.2606,22.4038,22.2606,22.4038,78000.0
2015-05-18 11:30:00,28.18,28.23,28.11,28.15,69000.0,22.4038,22.4435,22.3481,22.3799,69000.0
2015-05-18 12:00:00,28.15,28.15,28.09,28.1,57800.0,22.3799,22.3799,22.3322,22.3401,57800.0
2015-05-18 12:30:00,28.1,28.1,28.03,28.04,70800.0,22.3401,22.3401,22.2845,22.2924,70800.0
2015-05-18 13:00:00,28.04,28.07,28.02,28.07,66600.0,22.2924,22.3163,22.2765,22.3163,66600.0
2015-05-18 13:30:00,28.07,28.08,28.04,28.05,67000.0,22.3163,22.3242,22.2924,22.3004,67000.0
2015-05-18 14:00:00,28.05,28.06,28.04,28.04,68800.0,22.3004,22.3083,22.2924,22.2924,68800.0
2015-05-18 14:30:00,28.05,28.05,27.97,27.98,203200.0,22.3004,22.3004,22.2368,22.2447,203200.0
2015-05-18 15:00:00,27.98,27.98,27.95,27.95,148400.0,22.2447,22.2447,22.2209,22.2209,148400.0
2015-05-18 15:30:00,27.95,27.96,27.85,27.87,584200.0,22.2209,22.2288,22.1414,22.1573,584200.0
2015-05-19 09:30:00,28.02,28.12,27.78,27.79,232400.0,22.2765,22.356,22.0857,22.0937,232400.0
2015-05-19 10:00:00,27.8,27.98,27.78,27.98,253800.0,22.1016,22.2447,22.0857,22.2447,253800.0
2015-05-19 10:30:00,27.98,27.99,27.89,27.91,108800.0,22.2447,22.2527,22.1732,22.1891,108800.0
2015-05-19 11:00:00,27.91,27.95,27.85,27.91,153800.0,22.1891,22.2209,22.1414,22.1891,153800.0
2015-05-19 11:30:00,27.91,27.93,27.88,27.9,90600.0,22.1891,22.205,22.1652,22.1811,90600.0
2015-05-19 12:00:00,27.9,27.95,27.85,27.86,118600.0,22.1811,22.2209,22.1414,22.1493,118600.0
2015-05-19 12:30:00,27.86,27.93,27.86,27.91,108000.0,22.1493,22.205,22.1493,22.1891,108000.0
2015-05-19 13:00:00,27.91,27.97,27.9,27.92,58800.0,22.1891,22.2368,22.1811,22.197,58800.0
2015-05-19 13:30:00,27.92,27.97,27.91,27.94,48000.0,22.197,22.2368,22.1891,22.2129,48000.0
2015-05-19 14:00:00,27.94,28.0,27.94,27.95,90600.0,22.2129,22.2606,22.2129,22.2209,90600.0
2015-05-19 14:30:00,27.95,27.95,27.85,27.89,117200.0,22.2209,22.2209,22.1414,22.1732,117200.0
2015-05-19 15:00:00,27.89,27.89,27.81,27.83,134600.0,22.1732,22.1732,22.1096,22.1255,134600.0
2015-05-19 15:30:00,27.83,27.91,27.83,27.9,575400.0,22.1255,22.1891,22.1255,22.1811,575400.0
2015-05-20 09:30:00,28.2,29.18,28.15,28.93,549400.0,22.4197,23.1988,22.3799,23.0,549400.0
2015-05-20 10:00:00,28.93,28.99,28.77,28.86,356000.0,23.0,23.0477,22.8728,22.9444,356000.0
2015-05-20 10:30:00,28.87,29.0,28.8,28.95,241400.0,22.9523,23.0557,22.8967,23.0159,241400.0
2015-05-20 11:00:00,28.94,29.22,28.93,29.04,274800.0,23.008,23.2306,23.0,23.0875,274800.0
2015-05-20 11:30:00,29.03,29.25,29.02,29.21,319200.0,23.0795,23.2544,23.0716,23.2226,319200.0
2015-05-20 12:00:00,29.18,29.46,29.14,29.43,285200.0,23.1988,23.4214,23.167,23.3975,285200.0
2015-05-20 12:30:00,29.43,29.47,29.24,29.4,219200.0,23.3975,23.4293,23.2465,23.3737,219200.0
2015-05-20 13:00:00,29.4,29.68,29.36,29.68,263400.0,23.3737,23.5963,23.3419,23.5963,263400.0
2015-05-20 13:30:00,29.68,29.68,29.24,29.3,367600.0,23.5963,23.5963,23.2465,23.2942,367600.0
2015-05-20 14:00:00,29.31,29.43,29.19,29.28,209800.0,23.3021,23.3975,23.2067,23.2783,209800.0
2015-05-20 14:30:00,29.27,29.47,29.27,29.41,235800.0,23.2703,23.4293,23.2703,23.3816,235800.0
2015-05-20 15:00:00,29.41,29.48,29.25,29.29,451400.0,23.3816,23.4373,23.2544,23.2862,451400.0
2015-05-20 15:30:00,29.28,29.3,29.07,29.07,822200.0,23.2783,23.2942,23.1113,23.1113,822200.0
2015-05-21 09:30:00,28.94,29.15,28.83,28.92,218600.0,23.008,23.1749,22.9205,22.9921,218600.0
2015-05-21 10:00:00,28.92,29.06,28.8,28.82,268000.0,22.9921,23.1034,22.8967,22.9126,268000.0
2015-05-21 10:30:00,28.81,28.86,28.72,28.73,274000.0,22.9046,22.9444,22.8331,22.841,274000.0
2015-05-21 11:00:00,28.73,28.86,28.71,28.81,218600.0,22.841,22.9444,22.8251,22.9046,218600.0
2015-05-21 11:30:00,28.82,28.84,28.7,28.84,134200.0,22.9126,22.9285,22.8172,22.9285,134200.0
2015-05-21 12:00:00,28.84,28.86,28.8,28.82,95400.0,22.9285,22.9444,22.8967,22.9126,95400.0
2015-05-21 12:30:00,28.82,28.88,28.78,28.8,116200.0,22.9126,22.9603,22.8808,22.8967,116200.0
2015-05-21 13:00:00,28.8,28.8,28.67,28.68,109400.0,22.8967,22.8967,22.7933,22.8013,109400.0
2015-05-21 13:30:00,28.68,28.74,28.65,28.74,93200.0,22.8013,22.849,22.7774,22.849,93200.0
2015-05-21 14:00:00,28.74,28.84,28.71,28.79,107000.0,22.849,22.9285,22.8251,22.8887,107000.0
2015-05-21 14:30:00,28.79,28.8,28.7,28.72,115200.0,22.8887,22.8967,22.8172,22.8331,115200.0
2015-05-21 15:00:00,28.73,28.8,28.68,28.79,227600.0,22.841,22.8967,22.8013,22.8887,227600.0
2015-05-21 15:30:00,28.78,28.79,28.73,28.75,505200.0,22.8808,22.8887,22.841,22.8569,505200.0
2015-05-22 09:30:00,28.68,28.74,28.44,28.48,114600.0,22.8013,22.849,22.6105,22.6423,114600.0
2015-05-22 10:00:00,28.47,28.57,28.44,28.5,117400.0,22.6343,22.7138,22.6105,22.6582,117400.0
2015-05-22 10:30:00,28.5,28.58,28.47,28.58,153600.0,22.6582,22.7218,22.6343,22.7218,153600.0
2015-05-22 11:00:00,28.57,28.57,28.43,28.47,79600.0,22.7138,22.7138,22.6025,22.6343,79600.0
2015-05-22 11:30:00,28.47,28.57,28.41,28.57,155000.0,22.6343,22.7138,22.5866,22.7138,155000.0
2015-05-22 12:00:00,28.57,28.6,28.54,28.56,96000.0,22.7138,22.7377,22.69,22.7059,96000.0
2015-05-22 12:30:00,28.56,28.57,28.48,28.49,49800.0,22.7059,22.7138,22.6423,22.6502,49800.0
2015-05-22 13:00:00,28.49,28.53,28.46,28.48,80000.0,22.6502,22.682,22.6264,22.6423,80000.0
2015-05-22 13:30:00,28.47,28.5,28.42,28.42,74600.0,22.6343,22.6582,22.5946,22.5946,74600.0
2015-05-22 14:00:00,28.43,28.54,28.42,28.5,137600.0,22.6025,22.69,22.5946,22.6582,137600.0
2015-05-22 14:30:00,28.5,28.55,28.5,28.52,80400.0,22.6582,22.6979,22.6582,22.6741,80400.0
2015-05-22 15:00:00,28.52,28.55,28.52,28.52,111600.0,22.6741,22.6979,22.6741,22.6741,111600.0
2015-05-22 15:30:00,28.52,28.52,28.44,28.47,372800.0,22.6741,22.6741,22.6105,22.6343,372800.0
2015-05-26 09:30:00,28.35,28.43,28.25,28.37,212200.0,22.5389,22.6025,22.4594,22.5548,212200.0
2015-05-26 10:00:00,28.36,28.45,28.35,28.42,144400.0,22.5469,22.6184,22.5389,22.5946,144400.0
2015-05-26 10:30:00,28.42,28.43,28.29,28.3,125600.0,22.5946,22.6025,22.4912,22.4992,125600.0
2015-05-26 11:00:00,28.31,28.32,28.27,28.29,162400.0,22.5071,22.5151,22.4753,22.4912,162400.0
2015-05-26 11:30:00,28.3,28.4,28.3,28.36,154600.0,22.4992,22.5787,22.4992,22.5469,154600.0
2015-05-26 12:00:00,28.38,28.4,28.32,28.35,72600.0,22.5628,22.5787,22.5151,22.5389,72600.0
2015-05-26 12:30:00,28.35,28.35,28.25,28.27,35400.0,22.5389,22.5389,22.4594,22.4753,35400.0
2015-05-26 13:00:00,28.25,28.34,28.22,28.34,61600.0,22.4594,22.531,22.4356,22.531,61600.0
2015-05-26 13:30:00,28.34,28.35,28.19,28.22,60200.0,22.531,22.5389,22.4117,22.4356,60200.0
2015-05-26 14:00:00,28.21,28.26,28.21,28.24,57000.0,22.4276,22.4674,22.4276,22.4515,57000.0
2015-05-26 14:30:00,28.24,28.25,28.21,28.21,66800.0,22.4515,22.4594,22.4276,22.4276,66800.0
2015-05-26 15:00:00,28.21,28.24,28.2,28.22,123200.0,22.4276,22.4515,22.4197,22.4356,123200.0
2015-05-26 15:30:00,28.22,28.33,28.22,28.32,426200.0,22.4356,22.523,22.4356,22.5151,426200.0
2015-05-27 09:30:00,29.24,29.24,28.84,29.05,508600.0,23.2465,23.2465,22.9285,23.0954,508600.0
2015-05-27 10:00:00,29.06,29.28,29.06,29.25,310600.0,23.1034,23.2783,23.1034,23.2544,310600.0
2015-05-27 10:30:00,29.24,29.4,29.21,29.34,359800.0,23.2465,23.3737,23.2226,23.326,359800.0
2015-05-27 11:00:00,29.34,29.41,29.27,29.33,236800.0,23.326,23.3816,23.2703,23.318,236800.0
2015-05-27 11:30:00,29.34,29.43,29.28,29.29,175000.0,23.326,23.3975,23.2783,23.2862,175000.0
2015-05-27 12:00:00,29.29,29.36,29.29,29.3,107600.0,23.2862,23.3419,23.2862,23.2942,107600.0
2015-05-27 12:30:00,29.3,29.35,29.23,29.32,203800.0,23.2942,23.3339,23.2385,23.3101,203800.0
2015-05-27 13:00:00,29.32,29.34,29.28,29.32,271800.0,23.3101,23.326,23.2783,23.3101,271800.0
2015-05-27 13:30:00,29.32,29.33,29.2,29.25,135800.0,23.3101,23.318,23.2147,23.2544,135800.0
2015-05-27 14:00:00,29.25,29.37,29.25,29.35,132600.0,23.2544,23.3498,23.2544,23.3339,132600.0
2015-05-27 14:30:00,29.35,29.35,29.23,29.25,239200.0,23.3339,23.3339,23.2385,23.2544,239200.0
2015-05-27 15:00:00,29.25,29.29,29.22,29.28,222000.0,23.2544,23.2862,23.2306,23.2783,222000.0
2015-05-27 15:30:00,29.28,29.29,29.19,29.22,478800.0,23.2783,23.2862,23.2067,23.2306,478800.0
2015-05-28 09:30:00,29.16,29.21,28.91,28.91,192200.0,23.1829,23.2226,22.9841,22.9841,192200.0
2015-05-28 10:00:00,28.92,28.92,28.78,28.81,178200.0,22.9921,22.9921,22.8808,22.9046,178200.0
2015-05-28 10:30:00,28.81,28.84,28.75,28.8,153200.0,22.9046,22.9285,22.8569,22.8967,153200.0
2015-05-28 11:00:00,28.8,28.83,28.75,28.83,151800.0,22.8967,22.9205,22.8569,22.9205,151800.0
2015-05-28 11:30:00,28.82,28.89,28.82,28.88,133200.0,22.9126,22.9682,22.9126,22.9603,133200.0
2015-05-28 12:00:00,28.88,28.94,28.85,28.93,80800.0,22.9603,23.008,22.9364,23.0,80800.0
2015-05-28 12:30:00,28.94,28.96,28.87,28.89,76400.0,23.008,23.0239,22.9523,22.9682,76400.0
2015-05-28 13:00:00,28.88,28.96,28.87,28.92,102600.0,22.9603,23.0239,22.9523,22.9921,102600.0
2015-05-28 13:30:00,28.92,28.93,28.9,28.93,129600.0,22.9921,23.0,22.9762,23.0,129600.0
2015-05-28 14:00:00,28.93,29.06,28.93,29.04,129000.0,23.0,23.1034,23.0,23.0875,129000.0
2015-05-28 14:30:00,29.04,29.09,29.0,29.02,200000.0,23.0875,23.1272,23.0557,23.0716,200000.0
2015-05-28 15:00:00,29.02,29.13,29.02,29.08,254400.0,23.0716,23.159,23.0716,23.1193,254400.0
2015-05-28 15:30:00,29.08,29.16,29.08,29.11,665400.0,23.1193,23.1829,23.1193,23.1431,665400.0
2015-05-29 09:30:00,29.01,29.1,28.79,28.86,144800.0,23.0636,23.1352,22.8887,22.9444,144800.0
2015-05-29 10:00:00,28.85,28.93,28.85,28.89,96000.0,22.9364,23.0,22.9364,22.9682,96000.0
2015-05-29 10:30:00,28.89,28.91,28.79,28.81,131600.0,22.9682,22.9841,22.8887,22.9046,131600.0
2015-05-29 11:00:00,28.81,28.85,28.78,28.79,103200.0,22.9046,22.9364,22.8808,22.8887,103200.0
2015-05-29 11:30:00,28.78,28.82,28.71,28.77,150800.0,22.8808,22.9126,22.8251,22.8728,150800.0
2015-05-29 12:00:00,28.77,28.8,28.72,28.77,104600.0,22.8728,22.8967,22.8331,22.8728,104600.0
2015-05-29 12:30:00,28.78,28.79,28.73,28.73,96000.0,22.8808,22.8887,22.841,22.841,96000.0
2015-05-29 13:00:00,28.73,28.81,28.68,28.81,86600.0,22.841,22.9046,22.8013,22.9046,86600.0
2015-05-29 13:30:00,28.81,28.81,28.7,28.74,105400.0,22.9046,22.9046,22.8172,22.849,105400.0
2015-05-29 14:00:00,28.75,28.78,28.62,28.65,229200.0,22.8569,22.8808,22.7536,22.7774,229200.0
2015-05-29 14:30:00,28.65,28.68,28.61,28.64,133400.0,22.7774,22.8013,22.7456,22.7695,133400.0
2015-05-29 15:00:00,28.63,28.73,28.63,28.69,183600.0,22.7615,22.841,22.7615,22.8092,183600.0
2015-05-29 15:30:00,28.7,28.71,28.61,28.63,686400.0,22.8172,22.8251,22.7456,22.7615,686400.0
2015-06-01 09:30:00,28.6,28.69,28.36,28.37,176490.0,22.7377,22.8092,22.5469,22.5548,176490.0
2015-06-01 10:00:00,28.36,28.48,28.26,28.29,177446.0,22.5469,22.6423,22.4674,22.4912,177446.0
2015-06-01 10:30:00,28.28,28.46,28.26,28.45,103096.0,22.4833,22.6264,22.4674,22.6184,103096.0
2015-06-01 11:00:00,28.44,28.45,28.31,28.32,95414.0,22.6105,22.6184,22.5071,22.5151,95414.0
2015-06-01 11:30:00,28.32,28.39,28.32,28.36,78930.0,22.5151,22.5707,22.5151,22.5469,78930.0
2015-06-01 12:00:00,28.38,28.58,28.37,28.57,75620.0,22.5628,22.7218,22.5548,22.7138,75620.0
2015-06-01 12:30:00,28.58,28.59,28.48,28.57,54874.0,22.7218,22.7297,22.6423,22.7138,54874.0
2015-06-01 13:00:00,28.57,28.63,28.53,28.61,78756.0,22.7138,22.7615,22.682,22.7456,78756.0
2015-06-01 13:30:00,28.61,28.63,28.53,28.58,71258.0,22.7456,22.7615,22.682,22.7218,71258.0
2015-06-01 14:00:00,28.59,28.66,28.59,28.63,65210.0,22.7297,22.7854,22.7297,22.7615,65210.0
2015-06-01 14:30:00,28.63,28.66,28.6,28.63,91972.0,22.7615,22.7854,22.7377,22.7615,91972.0
2015-06-01 15:00:00,28.62,28.66,28.59,28.62,100996.0,22.7536,22.7854,22.7297,22.7536,100996.0
2015-06-01 15:30:00,28.61,28.61,28.52,28.54,259470.0,22.7456,22.7456,22.6741,22.69,259470.0
2015-06-02 09:30:00,28.5,28.5,28.29,28.36,71700.0,22.6582,22.6582,22.4912,22.5469,71700.0
2015-06-02 10:00:00,28.36,28.41,28.28,28.28,72530.0,22.5469,22.5866,22.4833,22.4833,72530.0
2015-06-02 10:30:00,28.29,28.34,28.25,28.27,61792.0,22.4912,22.531,22.4594,22.4753,61792.0
2015-06-02 11:00:00,28.25,28.32,28.23,28.23,58500.0,22.4594,22.5151,22.4435,22.4435,58500.0
2015-06-02 11:30:00,28.23,28.25,28.17,28.2,62518.0,22.4435,22.4594,22.3958,22.4197,62518.0
2015-06-02 12:00:00,28.2,28.3,28.18,28.27,42302.0,22.4197,22.4992,22.4038,22.4753,42302.0
2015-06-02 12:30:00,28.25,28.42,28.25,28.39,57032.0,22.4594,22.5946,22.4594,22.5707,57032.0
2015-06-02 13:00:00,28.39,28.43,28.38,28.4,75054.0,22.5707,22.6025,22.5628,22.5787,75054.0
2015-06-02 13:30:00,28.4,28.48,28.4,28.46,69520.0,22.5787,22.6423,22.5787,22.6264,69520.0
2015-06-02 14:00:00,28.46,28.47,28.43,28.47,85284.0,22.6264,22.6343,22.6025,22.6343,85284.0
2015-06-02 14:30:00,28.47,28.49,28.38,28.46,85456.0,22.6343,22.6502,22.5628,22.6264,85456.0
2015-06-02 15:00:00,28.46,28.46,28.4,28.42,121572.0,22.6264,22.6264,22.5787,22.5946,121572.0
2015-06-02 15:30:00,28.42,28.45,28.36,28.4,422050.0,22.5946,22.6184,22.5469,22.5787,422050.0
2015-06-03 09:30:00,28.52,28.53,28.25,28.34,39886.0,22.6741,22.682,22.4594,22.531,39886.0
2015-06-03 10:00:00,28.32,28.37,28.27,28.29,45784.0,22.5151,22.5548,22.4753,22.4912,45784.0
2015-06-03 10:30:00,28.29,28.38,28.29,28.37,56352.0,22.4912,22.5628,22.4912,22.5548,56352.0
2015-06-03 11:00:00,28.37,28.48,28.37,28.43,70324.0,22.5548,22.6423,22.5548,22.6025,70324.0
2015-06-03 11:30:00,28.43,28.49,28.37,28.45,65670.0,22.6025,22.6502,22.5548,22.6184,65670.0
2015-06-03 12:00:00,28.44,28.47,28.43,28.46,46292.0,22.6105,22.6343,22.6025,22.6264,46292.0
2015-06-03 12:30:00,28.47,28.48,28.42,28.48,53360.0,22.6343,22.6423,22.5946,22.6423,53360.0
2015-06-03 13:00:00,28.49,28.49,28.45,28.48,47012.0,22.6502,22.6502,22.6184,22.6423,47012.0
2015-06-03 13:30:00,28.48,28.5,28.45,28.47,52248.0,22.6423,22.6582,22.6184,22.6343,52248.0
2015-06-03 14:00:00,28.48,28.54,28.47,28.53,56886.0,22.6423,22.69,22.6343,22.682,56886.0
2015-06-03 14:30:00,28.53,28.54,28.49,28.49,91134.0,22.682,22.69,22.6502,22.6502,91134.0
2015-06-03 15:00:00,28.49,28.51,28.4,28.43,88762.0,22.6502,22.6661,22.5787,22.6025,88762.0
2015-06-03 15:30:00,28.43,28.46,28.41,28.45,230230.0,22.6025,22.6264,22.5866,22.6184,230230.0
2015-06-04 09:30:00,28.39,28.41,28.2,28.4,90022.0,22.5707,22.5866,22.4197,22.5787,90022.0
2015-06-04 10:00:00,28.39,28.41,28.32,28.35,77500.0,22.5707,22.5866,22.5151,22.5389,77500.0
2015-06-04 10:30:00,28.36,28.42,28.31,28.33,58706.0,22.5469,22.5946,22.5071,22.523,58706.0
2015-06-04 11:00:00,28.33,28.4,28.29,28.38,83298.0,22.523,22.5787,22.4912,22.5628,83298.0
2015-06-04 11:30:00,28.37,28.38,28.29,28.33,75522.0,22.5548,22.5628,22.4912,22.523,75522.0
2015-06-04 12:00:00,28.33,28.38,28.32,28.34,41172.0,22.523,22.5628,22.5151,22.531,41172.0
2015-06-04 12:30:00,28.34,28.37,28.33,28.33,52268.0,22.531,22.5548,22.523,22.523,52268.0
2015-06-04 13:00:00,28.32,28.32,28.28,28.3,128204.0,22.5151,22.5151,22.4833,22.4992,128204.0
2015-06-04 13:30:00,28.3,28.31,28.23,28.23,98990.0,22.4992,22.5071,22.4435,22.4435,98990.0
2015-06-04 14:00:00,28.22,28.28,28.19,28.25,84412.0,22.4356,22.4833,22.4117,22.4594,84412.0
2015-06-04 14:30:00,28.25,28.25,28.18,28.18,87926.0,22.4594,22.4594,22.4038,22.4038,87926.0
2015-06-04 15:00:00,28.19,28.21,28.17,28.2,111002.0,22.4117,22.4276,22.3958,22.4197,111002.0
2015-06-04 15:30:00,28.2,28.2,28.11,28.16,335540.0,22.4197,22.4197,22.3481,22.3878,335540.0
2015-06-05 09:30:00,28.1,28.21,27.91,28.08,118112.0,22.3401,22.4276,22.1891,22.3242,118112.0
2015-06-05 10:00:00,28.09,28.15,28.0,28.04,108752.0,22.3322,22.3799,22.2606,22.2924,108752.0
2015-06-05 10:30:00,28.06,28.11,28.0,28.05,97182.0,22.3083,22.3481,22.2606,22.3004,97182.0
2015-06-05 11:00:00,28.05,28.08,28.0,28.08,55512.0,22.3004,22.3242,22.2606,22.3242,55512.0
2015-06-05 11:30:00,28.07,28.08,28.0,28.02,84054.0,22.3163,22.3242,22.2606,22.2765,84054.0
2015-06-05 12:00:00,28.01,28.02,27.98,27.99,91376.0,22.2686,22.2765,22.2447,22.2527,91376.0
2015-06-05 12:30:00,27.98,28.05,27.97,28.02,79314.0,22.2447,22.3004,22.2368,22.2765,79314.0
2015-06-05 13:00:00,28.02,28.07,28.0,28.07,84122.0,22.2765,22.3163,22.2606,22.3163,84122.0
2015-06-05 13:30:00,28.06,28.11,28.03,28.1,76382.0,22.3083,22.3481,22.2845,22.3401,76382.0
2015-06-05 14:00:00,28.1,28.16,28.09,28.13,95708.0,22.3401,22.3878,22.3322,22.364,95708.0
2015-06-05 14:30:00,28.13,28.18,28.11,28.18,170916.0,22.364,22.4038,22.3481,22.4038,170916.0
2015-06-05 15:00:00,28.18,28.18,28.13,28.13,167730.0,22.4038,22.4038,22.364,22.364,167730.0
2015-06-05 15:30:00,28.13,28.18,28.11,28.14,512396.0,22.364,22.4038,22.3481,22.3719,512396.0
2015-06-08 09:30:00,28.13,28.15,28.0,28.1,88264.0,22.364,22.3799,22.2606,22.3401,88264.0
2015-06-08 10:00:00,28.11,28.18,28.07,28.16,59426.0,22.3481,22.4038,22.3163,22.3878,59426.0
2015-06-08 10:30:00,28.16,28.17,28.08,28.09,60546.0,22.3878,22.3958,22.3242,22.3322,60546.0
2015-06-08 11:00:00,28.08,28.1,28.05,28.06,42374.0,22.3242,22.3401,22.3004,22.3083,42374.0
2015-06-08 11:30:00,28.05,28.12,28.04,28.07,59874.0,22.3004,22.356,22.2924,22.3163,59874.0
2015-06-08 12:00:00,28.07,28.11,28.05,28.06,64634.0,22.3163,22.3481,22.3004,22.3083,64634.0
2015-06-08 12:30:00,28.06,28.07,28.05,28.06,30870.0,22.3083,22.3163,22.3004,22.3083,30870.0
2015-06-08 13:00:00,28.06,28.11,28.06,28.1,41838.0,22.3083,22.3481,22.3083,22.3401,41838.0
2015-06-08 13:30:00,28.09,28.1,28.04,28.06,50180.0,22.3322,22.3401,22.2924,22.3083,50180.0
2015-06-08 14:00:00,28.06,28.08,28.03,28.07,41122.0,22.3083,22.3242,22.2845,22.3163,41122.0
2015-06-08 14:30:00,28.08,28.16,28.08,28.15,85978.0,22.3242,22.3878,22.3242,22.3799,85978.0
2015-06-08 15:00:00,28.14,28.18,28.12,28.18,108104.0,22.3719,22.4038,22.356,22.4038,108104.0
2015-06-08 15:30:00,28.18,28.2,28.06,28.07,291668.0,22.4038,22.4197,22.3083,22.3163,291668.0
2015-06-09 09:30:00,28.05,28.08,27.81,27.86,148514.0,22.3004,22.3242,22.1096,22.1493,148514.0
2015-06-09 10:00:00,27.85,27.92,27.82,27.9,47046.0,22.1414,22.197,22.1175,22.1811,47046.0
2015-06-09 10:30:00,27.89,27.99,27.86,27.95,57756.0,22.1732,22.2527,22.1493,22.2209,57756.0
2015-06-09 11:00:00,27.96,27.98,27.91,27.97,43684.0,22.2288,22.2447,22.1891,22.2368,43684.0
2015-06-09 11:30:00,27.99,28.06,27.99,28.05,66182.0,22.2527,22.3083,22.2527,22.3004,66182.0
2015-06-09 12:00:00,28.05,28.13,28.05,28.11,66706.0,22.3004,22.364,22.3004,22.3481,66706.0
2015-06-09 12:30:00,28.11,28.18,28.1,28.18,35644.0,22.3481,22.4038,22.3401,22.4038,35644.0
2015-06-09 13:00:00,28.18,28.21,28.15,28.17,82210.0,22.4038,22.4276,22.3799,22.3958,82210.0
2015-06-09 13:30:00,28.17,28.18,28.1,28.1,46948.0,22.3958,22.4038,22.3401,22.3401,46948.0
2015-06-09 14:00:00,28.09,28.12,28.07,28.1,65274.0,22.3322,22.356,22.3163,22.3401,65274.0
2015-06-09 14:30:00,28.11,28.17,28.11,28.14,66202.0,22.3481,22.3958,22.3481,22.3719,66202.0
2015-06-09 15:00:00,28.13,28.16,28.09,28.13,150596.0,22.364,22.3878,22.3322,22.364,150596.0
2015-06-09 15:30:00,28.14,28.16,28.1,28.11,206418.0,22.3719,22.3878,22.3401,22.3481,206418.0
2015-06-10 09:30:00,28.17,28.37,28.17,28.36,107976.0,22.3958,22.5548,22.3958,22.5469,107976.0
2015-06-10 10:00:00,28.36,28.52,28.36,28.5,127392.0,22.5469,22.6741,22.5469,22.6582,127392.0
2015-06-10 10:30:00,28.5,28.5,28.43,28.47,74004.0,22.6582,22.6582,22.6025,22.6343,74004.0
2015-06-10 11:00:00,28.47,28.59,28.44,28.47,80490.0,22.6343,22.7297,22.6105,22.6343,80490.0
2015-06-10 11:30:00,28.47,28.5,28.37,28.4,44518.0,22.6343,22.6582,22.5548,22.5787,44518.0
2015-06-10 12:00:00,28.4,28.44,28.39,28.43,41762.0,22.5787,22.6105,22.5707,22.6025,41762.0
2015-06-10 12:30:00,28.43,28.44,28.38,28.43,42230.0,22.6025,22.6105,22.5628,22.6025,42230.0
2015-06-10 13:00:00,28.43,28.44,28.39,28.4,40502.0,22.6025,22.6105,22.5707,22.5787,40502.0
2015-06-10 13:30:00,28.39,28.41,28.37,28.4,29896.0,22.5707,22.5866,22.5548,22.5787,29896.0
2015-06-10 14:00:00,28.4,28.45,28.39,28.43,40410.0,22.5787,22.6184,22.5707,22.6025,40410.0
2015-06-10 14:30:00,28.43,28.45,28.41,28.42,82808.0,22.6025,22.6184,22.5866,22.5946,82808.0
2015-06-10 15:00:00,28.42,28.43,28.4,28.41,57030.0,22.5946,22.6025,22.5787,22.5866,57030.0
2015-06-10 15:30:00,28.41,28.43,28.38,28.41,179630.0,22.5866,22.6025,22.5628,22.5866,179630.0
2015-06-11 09:30:00,28.4,28.52,28.35,28.45,123542.0,22.5787,22.6741,22.5389,22.6184,123542.0
2015-06-11 10:00:00,28.43,28.49,28.43,28.46,20402.0,22.6025,22.6502,22.6025,22.6264,20402.0
2015-06-11 10:30:00,28.46,28.46,28.34,28.34,33928.0,22.6264,22.6264,22.531,22.531,33928.0
2015-06-11 11:00:00,28.34,28.4,28.33,28.36,15892.0,22.531,22.5787,22.523,22.5469,15892.0
2015-06-11 11:30:00,28.36,28.4,28.34,28.34,30916.0,22.5469,22.5787,22.531,22.531,30916.0
2015-06-11 12:00:00,28.34,28.35,28.3,28.33,17220.0,22.531,22.5389,22.4992,22.523,17220.0
2015-06-11 12:30:00,28.32,28.37,28.27,28.3,41534.0,22.5151,22.5548,22.4753,22.4992,41534.0
2015-06-11 13:00:00,28.29,28.3,28.26,28.29,56582.0,22.4912,22.4992,22.4674,22.4912,56582.0
2015-06-11 13:30:00,28.29,28.33,28.28,28.33,33274.0,22.4912,22.523,22.4833,22.523,33274.0
2015-06-11 14:00:00,28.32,28.34,28.3,28.3,26996.0,22.5151,22.531,22.4992,22.4992,26996.0
2015-06-11 14:30:00,28.3,28.31,28.25,28.27,30290.0,22.4992,22.5071,22.4594,22.4753,30290.0
2015-06-11 15:00:00,28.27,28.29,28.25,28.26,81846.0,22.4753,22.4912,22.4594,22.4674,81846.0
2015-06-11 15:30:00,28.26,28.28,28.22,28.26,214058.0,22.4674,22.4833,22.4356,22.4674,214058.0
2015-06-12 09:30:00,28.18,28.25,28.03,28.17,106612.0,22.4038,22.4594,22.2845,22.3958,106612.0
2015-06-12 10:00:00,28.18,28.25,28.16,28.24,60410.0,22.4038,22.4594,22.3878,22.4515,60410.0
2015-06-12 10:30:00,28.24,28.34,28.24,28.28,70866.0,22.4515,22.531,22.4515,22.4833,70866.0
2015-06-12 11:00:00,28.27,28.29,28.23,28.25,56280.0,22.4753,22.4912,22.4435,22.4594,56280.0
2015-06-12 11:30:00,28.25,28.27,28.17,28.18,84582.0,22.4594,22.4753,22.3958,22.4038,84582.0
2015-06-12 12:00:00,28.18,28.32,28.18,28.32,36080.0,22.4038,22.5151,22.4038,22.5151,36080.0
2015-06-12 12:30:00,28.31,28.33,28.25,28.28,46538.0,22.5071,22.523,22.4594,22.4833,46538.0
2015-06-12 13:00:00,28.28,28.29,28.23,28.25,39968.0,22.4833,22.4912,22.4435,22.4594,39968.0
2015-06-12 13:30:00,28.25,28.27,28.19,28.22,76590.0,22.4594,22.4753,22.4117,22.4356,76590.0
2015-06-12 14:00:00,28.22,28.25,28.21,28.22,65664.0,22.4356,22.4594,22.4276,22.4356,65664.0
2015-06-12 14:30:00,28.22,28.23,28.16,28.16,96748.0,22.4356,22.4435,22.3878,22.3878,96748.0
2015-06-12 15:00:00,28.16,28.25,28.16,28.24,105050.0,22.3878,22.4594,22.3878,22.4515,105050.0
2015-06-12 15:30:00,28.24,28.25,28.21,28.24,192798.0,22.4515,22.4594,22.4276,22.4515,192798.0
2015-06-15 09:30:00,28.15,28.15,27.94,28.0,67598.0,22.3799,22.3799,22.2129,22.2606,67598.0
2015-06-15 10:00:00,28.0,28.12,28.0,28.09,80906.0,22.2606,22.356,22.2606,22.3322,80906.0
2015-06-15 10:30:00,28.08,28.1,28.03,28.05,48036.0,22.3242,22.3401,22.2845,22.3004,48036.0
2015-06-15 11:00:00,28.06,28.16,28.05,28.05,57668.0,22.3083,22.3878,22.3004,22.3004,57668.0
2015-06-15 11:30:00,28.04,28.07,28.0,28.02,96922.0,22.2924,22.3163,22.2606,22.2765,96922.0
2015-06-15 12:00:00,28.02,28.04,27.99,28.0,53222.0,22.2765,22.2924,22.2527,22.2606,53222.0
2015-06-15 12:30:00,28.0,28.14,27.99,28.1,85200.0,22.2606,22.3719,22.2527,22.3401,85200.0
2015-06-15 13:00:00,28.1,28.13,28.07,28.11,27466.0,22.3401,22.364,22.3163,22.3481,27466.0
2015-06-15 13:30:00,28.1,28.18,28.07,28.11,59514.0,22.3401,22.4038,22.3163,22.3481,59514.0
2015-06-15 14:00:00,28.1,28.18,28.09,28.16,153478.0,22.3401,22.4038,22.3322,22.3878,153478.0
2015-06-15 14:30:00,28.17,28.19,28.14,28.15,75808.0,22.3958,22.4117,22.3719,22.3799,75808.0
2015-06-15 15:00:00,28.15,28.17,28.11,28.14,120518.0,22.3799,22.3958,22.3481,22.3719,120518.0
2015-06-15 15:30:00,28.14,28.17,28.13,28.17,358030.0,22.3719,22.3958,22.364,22.3958,358030.0
2015-06-16 09:30:00,28.23,28.36,28.07,28.27,63988.0,22.4435,22.5469,22.3163,22.4753,63988.0
2015-06-16 10:00:00,28.28,28.39,28.25,28.28,56028.0,22.4833,22.5707,22.4594,22.4833,56028.0
2015-06-16 10:30:00,28.27,28.29,28.18,28.18,85712.0,22.4753,22.4912,22.4038,22.4038,85712.0
2015-06-16 11:00:00,28.18,28.28,28.17,28.22,92002.0,22.4038,22.4833,22.3958,22.4356,92002.0
2015-06-16 11:30:00,28.23,28.25,28.19,28.25,85972.0,22.4435,22.4594,22.4117,22.4594,85972.0
2015-06-16 12:00:00,28.24,28.29,28.22,28.27,98710.0,22.4515,22.4912,22.4356,22.4753,98710.0
2015-06-16 12:30:00,28.28,28.28,28.25,28.25,31150.0,22.4833,22.4833,22.4594,22.4594,31150.0
2015-06-16 13:00:00,28.25,28.32,28.24,28.28,61974.0,22.4594,22.5151,22.4515,22.4833,61974.0
2015-06-16 13:30:00,28.29,28.34,28.28,28.31,100730.0,22.4912,22.531,22.4833,22.5071,100730.0
2015-06-16 14:00:00,28.32,28.35,28.3,28.33,84584.0,22.5151,22.5389,22.4992,22.523,84584.0
2015-06-16 14:30:00,28.33,28.36,28.31,28.33,75050.0,22.523,22.5469,22.5071,22.523,75050.0
2015-06-16 15:00:00,28.33,28.34,28.32,28.33,80036.0,22.523,22.531,22.5151,22.523,80036.0
2015-06-16 15:30:00,28.34,28.36,28.33,28.33,258930.0,22.531,22.5469,22.523,22.523,258930.0
2015-06-17 09:30:00,28.35,28.47,28.34,28.42,63992.0,22.5389,22.6343,22.531,22.5946,63992.0
2015-06-17 10:00:00,28.42,28.47,28.39,28.43,37548.0,22.5946,22.6343,22.5707,22.6025,37548.0
2015-06-17 10:30:00,28.43,28.47,28.4,28.47,33886.0,22.6025,22.6343,22.5787,22.6343,33886.0
2015-06-17 11:00:00,28.46,28.52,28.37,28.37,102862.0,22.6264,22.6741,22.5548,22.5548,102862.0
2015-06-17 11:30:00,28.36,28.4,28.33,28.38,47590.0,22.5469,22.5787,22.523,22.5628,47590.0
2015-06-17 12:00:00,28.38,28.38,28.29,28.34,40346.0,22.5628,22.5628,22.4912,22.531,40346.0
2015-06-17 12:30:00,28.34,28.35,28.28,28.31,27260.0,22.531,22.5389,22.4833,22.5071,27260.0
2015-06-17 13:00:00,28.31,28.32,28.26,28.29,33060.0,22.5071,22.5151,22.4674,22.4912,33060.0
2015-06-17 13:30:00,28.29,28.35,28.29,28.32,37102.0,22.4912,22.5389,22.4912,22.5151,37102.0
2015-06-17 14:00:00,28.32,28.54,28.26,28.41,54986.0,22.5151,22.69,22.4674,22.5866,54986.0
2015-06-17 14:30:00,28.4,28.56,28.39,28.53,55342.0,22.5787,22.7059,22.5707,22.682,55342.0
2015-06-17 15:00:00,28.53,28.56,28.48,28.56,73216.0,22.682,22.7059,22.6423,22.7059,73216.0
2015-06-17 15:30:00,28.55,28.57,28.5,28.52,152528.0,22.6979,22.7138,22.6582,22.6741,152528.0
2015-06-18 09:30:00,28.54,28.64,28.47,28.6,124532.0,22.69,22.7695,22.6343,22.7377,124532.0
2015-06-18 10:00:00,28.6,28.68,28.59,28.66,92682.0,22.7377,22.8013,22.7297,22.7854,92682.0
2015-06-18 10:30:00,28.68,28.76,28.68,28.73,55924.0,22.8013,22.8649,22.8013,22.841,55924.0
2015-06-18 11:00:00,28.73,28.78,28.71,28.72,53638.0,22.841,22.8808,22.8251,22.8331,53638.0
2015-06-18 11:30:00,28.73,28.82,28.73,28.78,50082.0,22.841,22.9126,22.841,22.8808,50082.0
2015-06-18 12:00:00,28.78,28.8,28.73,28.73,68950.0,22.8808,22.8967,22.841,22.841,68950.0
2015-06-18 12:30:00,28.74,28.76,28.69,28.73,78302.0,22.849,22.8649,22.8092,22.841,78302.0
2015-06-18 13:00:00,28.75,28.75,28.66,28.69,39190.0,22.8569,22.8569,22.7854,22.8092,39190.0
2015-06-18 13:30:00,28.68,28.7,28.66,28.68,38612.0,22.8013,22.8172,22.7854,22.8013,38612.0
2015-06-18 14:00:00,28.68,28.71,28.67,28.7,32984.0,22.8013,22.8251,22.7933,22.8172,32984.0
2015-06-18 14:30:00,28.71,28.73,28.71,28.72,37144.0,22.8251,22.841,22.8251,22.8331,37144.0
2015-06-18 15:00:00,28.72,28.73,28.68,28.72,46812.0,22.8331,22.841,22.8013,22.8331,46812.0
2015-06-18 15:30:00,28.72,28.73,28.61,28.64,166558.0,22.8331,22.841,22.7456,22.7695,166558.0
2015-06-19 09:30:00,28.64,28.71,28.47,28.68,321132.0,22.7695,22.8251,22.6343,22.8013,321132.0
2015-06-19 10:00:00,28.69,28.78,28.66,28.75,36678.0,22.8092,22.8808,22.7854,22.8569,36678.0
2015-06-19 10:30:00,28.75,28.86,28.73,28.84,36164.0,22.8569,22.9444,22.841,22.9285,36164.0
2015-06-19 11:00:00,28.84,28.84,28.75,28.75,41886.0,22.9285,22.9285,22.8569,22.8569,41886.0
2015-06-19 11:30:00,28.76,28.77,28.72,28.73,46604.0,22.8649,22.8728,22.8331,22.841,46604.0
2015-06-19 12:00:00,28.73,28.73,28.65,28.68,51220.0,22.841,22.841,22.7774,22.8013,51220.0
2015-06-19 12:30:00,28.67,28.72,28.66,28.71,27490.0,22.7933,22.8331,22.7854,22.8251,27490.0
2015-06-19 13:00:00,28.72,28.78,28.71,28.77,44986.0,22.8331,22.8808,22.8251,22.8728,44986.0
2015-06-19 13:30:00,28.78,28.79,28.75,28.76,27190.0,22.8808,22.8887,22.8569,22.8649,27190.0
2015-06-19 14:00:00,28.77,28.77,28.7,28.72,37036.0,22.8728,22.8728,22.8172,22.8331,37036.0
2015-06-19 14:30:00,28.71,28.75,28.68,28.69,73696.0,22.8251,22.8569,22.8013,22.8092,73696.0
2015-06-19 15:00:00,28.69,28.7,28.63,28.64,56730.0,22.8092,22.8172,22.7615,22.7695,56730.0
2015-06-19 15:30:00,28.63,28.66,28.61,28.62,130684.0,22.7615,22.7854,22.7456,22.7536,130684.0
2015-06-22 09:30:00,28.81,28.93,28.77,28.88,80840.0,22.9046,23.0,22.8728,22.9603,80840.0
2015-06-22 10:00:00,28.87,28.9,28.82,28.85,30280.0,22.9523,22.9762,22.9126,22.9364,30280.0
2015-06-22 10:30:00,28.86,28.95,28.86,28.9,25330.0,22.9444,23.0159,22.9444,22.9762,25330.0
2015-06-22 11:00:00,28.9,29.0,28.86,28.98,52312.0,22.9762,23.0557,22.9444,23.0398,52312.0
2015-06-22 11:30:00,28.97,28.98,28.9,28.9,24216.0,23.0318,23.0398,22.9762,22.9762,24216.0
2015-06-22 12:00:00,28.9,28.95,28.86,28.86,25950.0,22.9762,23.0159,22.9444,22.9444,25950.0
2015-06-22 12:30:00,28.88,28.91,28.86,28.9,35780.0,22.9603,22.9841,22.9444,22.9762,35780.0
2015-06-22 13:00:00,28.89,28.93,28.89,28.91,62296.0,22.9682,23.0,22.9682,22.9841,62296.0
2015-06-22 13:30:00,28.89,28.9,28.86,28.89,22882.0,22.9682,22.9762,22.9444,22.9682,22882.0
2015-06-22 14:00:00,28.89,28.91,28.8,28.83,30926.0,22.9682,22.9841,22.8967,22.9205,30926.0
2015-06-22 14:30:00,28.83,28.87,28.8,28.85,51490.0,22.9205,22.9523,22.8967,22.9364,51490.0
2015-06-22 15:00:00,28.85,28.88,28.84,28.86,44856.0,22.9364,22.9603,22.9285,22.9444,44856.0
2015-06-22 15:30:00,28.87,28.92,28.85,28.91,185354.0,22.9523,22.9921,22.9364,22.9841,185354.0
2015-06-23 09:30:00,29.0,29.0,28.82,28.99,51646.0,23.0557,23.0557,22.9126,23.0477,51646.0
2015-06-23 10:00:00,28.98,29.02,28.86,28.89,44112.0,23.0398,23.0716,22.9444,22.9682,44112.0
2015-06-23 10:30:00,28.89,28.96,28.89,28.96,47966.0,22.9682,23.0239,22.9682,23.0239,47966.0
2015-06-23 11:00:00,28.96,28.96,28.83,28.85,62534.0,23.0239,23.0239,22.9205,22.9364,62534.0
2015-06-23 11:30:00,28.86,28.91,28.85,28.86,38054.0,22.9444,22.9841,22.9364,22.9444,38054.0
2015-06-23 12:00:00,28.86,28.88,28.81,28.87,44282.0,22.9444,22.9603,22.9046,22.9523,44282.0
2015-06-23 12:30:00,28.87,28.88,28.84,28.87,47306.0,22.9523,22.9603,22.9285,22.9523,47306.0
2015-06-23 13:00:00,28.88,28.88,28.82,28.84,54950.0,22.9603,22.9603,22.9126,22.9285,54950.0
2015-06-23 13:30:00,28.83,28.85,28.8,28.82,39124.0,22.9205,22.9364,22.8967,22.9126,39124.0
2015-06-23 14:00:00,28.82,28.88,28.82,28.88,54698.0,22.9126,22.9603,22.9126,22.9603,54698.0
2015-06-23 14:30:00,28.88,28.98,28.88,28.97,50486.0,22.9603,23.0398,22.9603,23.0318,50486.0
2015-06-23 15:00:00,28.97,29.05,28.94,29.05,170134.0,23.0318,23.0954,23.008,23.0954,170134.0
2015-06-23 15:30:00,29.04,29.08,29.02,29.07,235036.0,23.0875,23.1193,23.0716,23.1113,235036.0
2015-06-24 09:30:00,29.07,29.15,28.98,29.07,66772.0,23.1113,23.1749,23.0398,23.1113,66772.0
2015-06-24 10:00:00,29.05,29.09,29.0,29.08,62296.0,23.0954,23.1272,23.0557,23.1193,62296.0
2015-06-24 10:30:00,29.08,29.11,29.05,29.05,44546.0,23.1193,23.1431,23.0954,23.0954,44546.0
2015-06-24 11:00:00,29.06,29.07,29.0,29.03,47380.0,23.1034,23.1113,23.0557,23.0795,47380.0
2015-06-24 11:30:00,29.04,29.05,29.0,29.0,31722.0,23.0875,23.0954,23.0557,23.0557,31722.0
2015-06-24 12:00:00,29.0,29.02,28.96,29.0,36906.0,23.0557,23.0716,23.0239,23.0557,36906.0
2015-06-24 12:30:00,29.0,29.04,28.99,29.0,25616.0,23.0557,23.0875,23.0477,23.0557,25616.0
2015-06-24 13:00:00,29.0,29.02,28.94,28.96,36734.0,23.0557,23.0716,23.008,23.0239,36734.0
2015-06-24 13:30:00,28.96,28.98,28.95,28.98,35188.0,23.0239,23.0398,23.0159,23.0398,35188.0
2015-06-24 14:00:00,28.98,28.99,28.95,28.98,40854.0,23.0398,23.0477,23.0159,23.0398,40854.0
2015-06-24 14:30:00,28.99,29.06,28.98,29.04,66386.0,23.0477,23.1034,23.0398,23.0875,66386.0
2015-06-24 15:00:00,29.04,29.05,28.97,29.05,91296.0,23.0875,23.0954,23.0318,23.0954,91296.0
2015-06-24 15:30:00,29.05,29.09,29.03,29.03,205406.0,23.0954,23.1272,23.0795,23.0795,205406.0
2015-06-25 09:30:00,29.32,29.32,28.92,28.96,59060.0,23.3101,23.3101,22.9921,23.0239,59060.0
2015-06-25 10:00:00,28.96,29.04,28.91,29.03,48538.0,23.0239,23.0875,22.9841,23.0795,48538.0
2015-06-25 10:30:00,29.04,29.04,28.99,29.0,79870.0,23.0875,23.0875,23.0477,23.0557,79870.0
2015-06-25 11:00:00,28.99,29.05,28.99,29.05,44674.0,23.0477,23.0954,23.0477,23.0954,44674.0
2015-06-25 11:30:00,29.06,29.08,29.04,29.07,42022.0,23.1034,23.1193,23.0875,23.1113,42022.0
2015-06-25 12:00:00,29.07,29.08,29.02,29.03,37664.0,23.1113,23.1193,23.0716,23.0795,37664.0
2015-06-25 12:30:00,29.02,29.06,28.99,29.01,43812.0,23.0716,23.1034,23.0477,23.0636,43812.0
2015-06-25 13:00:00,29.01,29.04,29.0,29.01,31742.0,23.0636,23.0875,23.0557,23.0636,31742.0
2015-06-25 13:30:00,29.0,29.03,28.97,29.03,33742.0,23.0557,23.0795,23.0318,23.0795,33742.0
2015-06-25 14:00:00,29.03,29.03,28.88,28.9,55160.0,23.0795,23.0795,22.9603,22.9762,55160.0
2015-06-25 14:30:00,28.9,29.0,28.9,28.97,66088.0,22.9762,23.0557,22.9762,23.0318,66088.0
2015-06-25 15:00:00,28.98,29.04,28.97,28.99,79366.0,23.0398,23.0875,23.0318,23.0477,79366.0
2015-06-25 15:30:00,28.99,29.02,28.98,29.0,271850.0,23.0477,23.0716,23.0398,23.0557,271850.0
2015-06-26 09:30:00,29.01,29.01,28.93,28.95,29010.0,23.0636,23.0636,23.0,23.0159,29010.0
2015-06-26 10:00:00,28.95,28.98,28.85,28.92,25254.0,23.0159,23.0398,22.9364,22.9921,25254.0
2015-06-26 10:30:00,28.93,28.93,28.9,28.91,49216.0,23.0,23.0,22.9762,22.9841,49216.0
2015-06-26 11:00:00,28.91,28.93,28.86,28.86,26262.0,22.9841,23.0,22.9444,22.9444,26262.0
2015-06-26 11:30:00,28.88,28.88,28.81,28.82,24968.0,22.9603,22.9603,22.9046,22.9126,24968.0
2015-06-26 12:00:00,28.82,28.86,28.81,28.81,26058.0,22.9126,22.9444,22.9046,22.9046,26058.0
2015-06-26 12:30:00,28.81,28.81,28.72,28.73,24584.0,22.9046,22.9046,22.8331,22.841,24584.0
2015-06-26 13:00:00,28.73,28.75,28.67,28.71,23058.0,22.841,22.8569,22.7933,22.8251,23058.0
2015-06-26 13:30:00,28.71,28.77,28.68,28.74,38780.0,22.8251,22.8728,22.8013,22.849,38780.0
2015-06-26 14:00:00,28.74,28.75,28.7,28.74,31236.0,22.849,22.8569,22.8172,22.849,31236.0
2015-06-26 14:30:00,28.74,28.76,28.71,28.72,38188.0,22.849,22.8649,22.8251,22.8331,38188.0
2015-06-26 15:00:00,28.73,28.79,28.73,28.79,44312.0,22.841,22.8887,22.841,22.8887,44312.0
2015-06-26 15:30:00,28.79,28.89,28.74,28.85,473594.0,22.8887,22.9682,22.849,22.9364,473594.0
2015-06-29 09:30:00,28.5,28.5,28.37,28.43,93978.0,22.6582,22.6582,22.5548,22.6025,93978.0
2015-06-29 10:00:00,28.42,28.43,28.38,28.41,75250.0,22.5946,22.6025,22.5628,22.5866,75250.0
2015-06-29 10:30:00,28.4,28.48,28.38,28.42,39124.0,22.5787,22.6423,22.5628,22.5946,39124.0
2015-06-29 11:00:00,28.42,28.43,28.36,28.42,47626.0,22.5946,22.6025,22.5469,22.5946,47626.0
2015-06-29 11:30:00,28.42,28.43,28.4,28.42,36238.0,22.5946,22.6025,22.5787,22.5946,36238.0
2015-06-29 12:00:00,28.42,28.46,28.38,28.4,43750.0,22.5946,22.6264,22.5628,22.5787,43750.0
2015-06-29 12:30:00,28.4,28.4,28.35,28.39,30786.0,22.5787,22.5787,22.5389,22.5707,30786.0
2015-06-29 13:00:00,28.39,28.42,28.36,28.39,52232.0,22.5707,22.5946,22.5469,22.5707,52232.0
2015-06-29 13:30:00,28.39,28.41,28.35,28.37,39018.0,22.5707,22.5866,22.5389,22.5548,39018.0
2015-06-29 14:00:00,28.37,28.39,28.28,28.29,42878.0,22.5548,22.5707,22.4833,22.4912,42878.0
2015-06-29 14:30:00,28.29,28.38,28.25,28.32,49904.0,22.4912,22.5628,22.4594,22.5151,49904.0
2015-06-29 15:00:00,28.32,28.32,28.24,28.24,70130.0,22.5151,22.5151,22.4515,22.4515,70130.0
2015-06-29 15:30:00,28.24,28.27,28.11,28.14,219056.0,22.4515,22.4753,22.3481,22.3719,219056.0
2015-06-30 09:30:00,28.32,28.36,28.18,28.31,67738.0,22.5151,22.5469,22.4038,22.5071,67738.0
2015-06-30 10:00:00,28.3,28.46,28.28,28.46,64726.0,22.4992,22.6264,22.4833,22.6264,64726.0
2015-06-30 10:30:00,28.45,28.45,28.3,28.39,70126.0,22.6184,22.6184,22.4992,22.5707,70126.0
2015-06-30 11:00:00,28.4,28.5,28.36,28.36,52708.0,22.5787,22.6582,22.5469,22.5469,52708.0
2015-06-30 11:30:00,28.38,28.38,28.29,28.31,38054.0,22.5628,22.5628,22.4912,22.5071,38054.0
2015-06-30 12:00:00,28.32,28.36,28.21,28.22,25752.0,22.5151,22.5469,22.4276,22.4356,25752.0
2015-06-30 12:30:00,28.23,28.27,28.17,28.27,119214.0,22.4435,22.4753,22.3958,22.4753,119214.0
2015-06-30 13:00:00,28.26,28.33,28.25,28.33,29474.0,22.4674,22.523,22.4594,22.523,29474.0
2015-06-30 13:30:00,28.32,28.41,28.29,28.36,46884.0,22.5151,22.5866,22.4912,22.5469,46884.0
2015-06-30 14:00:00,28.37,28.47,28.35,28.36,94950.0,22.5548,22.6343,22.5389,22.5469,94950.0
2015-06-30 14:30:00,28.36,28.36,28.24,28.24,104502.0,22.5469,22.5469,22.4515,22.4515,104502.0
2015-06-30 15:00:00,28.24,28.25,28.17,28.2,132782.0,22.4515,22.4594,22.3958,22.4197,132782.0
2015-06-30 15:30:00,28.2,28.27,28.18,28.18,359854.0,22.4197,22.4753,22.4038,22.4038,359854.0
2015-07-01 09:30:00,28.31,28.36,28.21,28.28,51614.0,22.5071,22.5469,22.4276,22.4833,51614.0
2015-07-01 10:00:00,28.29,28.34,28.27,28.31,58306.0,22.4912,22.531,22.4753,22.5071,58306.0
2015-07-01 10:30:00,28.31,28.39,28.24,28.36,80760.0,22.5071,22.5707,22.4515,22.5469,80760.0
2015-07-01 11:00:00,28.37,28.46,28.33,28.45,136776.0,22.5548,22.6264,22.523,22.6184,136776.0
2015-07-01 11:30:00,28.45,28.48,28.38,28.39,104434.0,22.6184,22.6423,22.5628,22.5707,104434.0
2015-07-01 12:00:00,28.38,28.43,28.36,28.43,73260.0,22.5628,22.6025,22.5469,22.6025,73260.0
2015-07-01 12:30:00,28.43,28.47,28.34,28.36,51990.0,22.6025,22.6343,22.531,22.5469,51990.0
2015-07-01 13:00:00,28.36,28.41,28.33,28.38,43712.0,22.5469,22.5866,22.523,22.5628,43712.0
2015-07-01 13:30:00,28.38,28.42,28.36,28.39,57034.0,22.5628,22.5946,22.5469,22.5707,57034.0
2015-07-01 14:00:00,28.39,28.42,28.33,28.35,85630.0,22.5707,22.5946,22.523,22.5389,85630.0
2015-07-01 14:30:00,28.34,28.41,28.31,28.4,60700.0,22.531,22.5866,22.5071,22.5787,60700.0
2015-07-01 15:00:00,28.4,28.48,28.39,28.47,100156.0,22.5787,22.6423,22.5707,22.6343,100156.0
2015-07-01 15:30:00,28.48,28.53,28.43,28.5,287626.0,22.6423,22.682,22.6025,22.6582,287626.0
2015-07-02 09:30:00,28.58,28.67,28.5,28.55,68870.0,22.7218,22.7933,22.6582,22.6979,68870.0
2015-07-02 10:00:00,28.57,28.68,28.56,28.63,72838.0,22.7138,22.8013,22.7059,22.7615,72838.0
2015-07-02 10:30:00,28.63,28.68,28.59,28.66,44968.0,22.7615,22.8013,22.7297,22.7854,44968.0
2015-07-02 11:00:00,28.66,28.66,28.58,28.58,51198.0,22.7854,22.7854,22.7218,22.7218,51198.0
2015-07-02 11:30:00,28.58,28.61,28.5,28.5,43208.0,22.7218,22.7456,22.6582,22.6582,43208.0
2015-07-02 12:00:00,28.51,28.54,28.41,28.42,57920.0,22.6661,22.69,22.5866,22.5946,57920.0
2015-07-02 12:30:00,28.42,28.43,28.38,28.39,43262.0,22.5946,22.6025,22.5628,22.5707,43262.0
2015-07-02 13:00:00,28.39,28.39,28.33,28.35,50076.0,22.5707,22.5707,22.523,22.5389,50076.0
2015-07-02 13:30:00,28.35,28.36,28.29,28.29,42232.0,22.5389,22.5469,22.4912,22.4912,42232.0
2015-07-02 14:00:00,28.29,28.31,28.27,28.29,37900.0,22.4912,22.5071,22.4753,22.4912,37900.0
2015-07-02 14:30:00,28.29,28.4,28.28,28.4,65502.0,22.4912,22.5787,22.4833,22.5787,65502.0
2015-07-02 15:00:00,28.4,28.42,28.36,28.41,92100.0,22.5787,22.5946,22.5469,22.5866,92100.0
2015-07-02 15:30:00,28.41,28.46,28.35,28.42,223364.0,22.5866,22.6264,22.5389,22.5946,223364.0
2015-07-06 09:30:00,28.16,28.35,28.14,28.26,59488.0,22.3878,22.5389,22.3719,22.4674,59488.0
2015-07-06 10:00:00,28.25,28.32,28.24,28.25,44454.0,22.4594,22.5151,22.4515,22.4594,44454.0
2015-07-06 10:30:00,28.25,28.33,28.21,28.31,58922.0,22.4594,22.523,22.4276,22.5071,58922.0
2015-07-06 11:00:00,28.32,28.32,28.21,28.21,46124.0,22.5151,22.5151,22.4276,22.4276,46124.0
2015-07-06 11:30:00,28.2,28.23,28.17,28.23,40402.0,22.4197,22.4435,22.3958,22.4435,40402.0
2015-07-06 12:00:00,28.23,28.23,28.17,28.19,24152.0,22.4435,22.4435,22.3958,22.4117,24152.0
2015-07-06 12:30:00,28.2,28.2,28.11,28.11,25364.0,22.4197,22.4197,22.3481,22.3481,25364.0
2015-07-06 13:00:00,28.11,28.15,28.06,28.07,30456.0,22.3481,22.3799,22.3083,22.3163,30456.0
2015-07-06 13:30:00,28.07,28.07,28.03,28.05,33398.0,22.3163,22.3163,22.2845,22.3004,33398.0
2015-07-06 14:00:00,28.05,28.07,28.03,28.04,45182.0,22.3004,22.3163,22.2845,22.2924,45182.0
2015-07-06 14:30:00,28.05,28.11,28.04,28.05,57022.0,22.3004,22.3481,22.2924,22.3004,57022.0
2015-07-06 15:00:00,28.05,28.05,28.0,28.0,121570.0,22.3004,22.3004,22.2606,22.2606,121570.0
2015-07-06 15:30:00,28.0,28.11,28.0,28.11,317356.0,22.2606,22.3481,22.2606,22.3481,317356.0
2015-07-07 09:30:00,28.19,28.28,28.12,28.22,69218.0,22.4117,22.4833,22.356,22.4356,69218.0
2015-07-07 10:00:00,28.21,28.22,28.1,28.11,44632.0,22.4276,22.4356,22.3401,22.3481,44632.0
2015-07-07 10:30:00,28.11,28.11,27.99,28.04,63450.0,22.3481,22.3481,22.2527,22.2924,63450.0
2015-07-07 11:00:00,28.04,28.05,27.96,27.98,45590.0,22.2924,22.3004,22.2288,22.2447,45590.0
2015-07-07 11:30:00,27.97,28.15,27.95,28.14,41552.0,22.2368,22.3799,22.2209,22.3719,41552.0
2015-07-07 12:00:00,28.13,28.18,28.12,28.18,41096.0,22.364,22.4038,22.356,22.4038,41096.0
2015-07-07 12:30:00,28.17,28.32,28.17,28.3,52294.0,22.3958,22.5151,22.3958,22.4992,52294.0
2015-07-07 13:00:00,28.31,28.39,28.28,28.35,74426.0,22.5071,22.5707,22.4833,22.5389,74426.0
2015-07-07 13:30:00,28.35,28.42,28.35,28.42,64668.0,22.5389,22.5946,22.5389,22.5946,64668.0
2015-07-07 14:00:00,28.43,28.45,28.34,28.41,78178.0,22.6025,22.6184,22.531,22.5866,78178.0
2015-07-07 14:30:00,28.4,28.6,28.39,28.6,96038.0,22.5787,22.7377,22.5707,22.7377,96038.0
2015-07-07 15:00:00,28.6,28.68,28.56,28.67,126296.0,22.7377,22.8013,22.7059,22.7933,126296.0
2015-07-07 15:30:00,28.67,28.72,28.64,28.68,263046.0,22.7933,22.8331,22.7695,22.8013,263046.0
2015-07-08 09:30:00,28.49,28.62,28.49,28.57,38178.0,22.6502,22.7536,22.6502,22.7138,38178.0
2015-07-08 10:00:00,28.55,28.57,28.49,28.5,45196.0,22.6979,22.7138,22.6502,22.6582,45196.0
2015-07-08 10:30:00,28.49,28.61,28.44,28.59,63092.0,22.6502,22.7456,22.6105,22.7297,63092.0
2015-07-08 11:00:00,28.58,28.58,28.45,28.45,33882.0,22.7218,22.7218,22.6184,22.6184,33882.0
2015-07-08 11:30:00,28.43,28.46,28.39,28.44,33314.0,22.6025,22.6264,22.5707,22.6105,33314.0
2015-07-08 12:00:00,28.44,28.5,28.43,28.45,37632.0,22.6105,22.6582,22.6025,22.6184,37632.0
2015-07-08 12:30:00,28.45,28.52,28.42,28.52,22402.0,22.6184,22.6741,22.5946,22.6741,22402.0
2015-07-08 13:00:00,28.51,28.56,28.47,28.55,39600.0,22.6661,22.7059,22.6343,22.6979,39600.0
2015-07-08 13:30:00,28.57,28.58,28.5,28.54,29744.0,22.7138,22.7218,22.6582,22.69,29744.0
2015-07-08 14:00:00,28.53,28.53,28.43,28.45,45852.0,22.682,22.682,22.6025,22.6184,45852.0
2015-07-08 14:30:00,28.45,28.46,28.38,28.39,64084.0,22.6184,22.6264,22.5628,22.5707,64084.0
2015-07-08 15:00:00,28.4,28.52,28.4,28.4,90846.0,22.5787,22.6741,22.5787,22.5787,90846.0
2015-07-08 15:30:00,28.4,28.49,28.4,28.46,222572.0,22.5787,22.6502,22.5787,22.6264,222572.0
2015-07-09 09:30:00,28.76,28.86,28.66,28.71,66498.0,22.8649,22.9444,22.7854,22.8251,66498.0
2015-07-09 10:00:00,28.7,28.72,28.59,28.59,39250.0,22.8172,22.8331,22.7297,22.7297,39250.0
2015-07-09 10:30:00,28.6,28.77,28.6,28.75,75554.0,22.7377,22.8728,22.7377,22.8569,75554.0
2015-07-09 11:00:00,28.75,28.83,28.73,28.8,49702.0,22.8569,22.9205,22.841,22.8967,49702.0
2015-07-09 11:30:00,28.8,28.82,28.74,28.74,48548.0,22.8967,22.9126,22.849,22.849,48548.0
2015-07-09 12:00:00,28.73,28.76,28.71,28.75,68342.0,22.841,22.8649,22.8251,22.8569,68342.0
2015-07-09 12:30:00,28.75,28.76,28.71,28.73,56470.0,22.8569,22.8649,22.8251,22.841,56470.0
2015-07-09 13:00:00,28.72,28.74,28.63,28.64,65274.0,22.8331,22.849,22.7615,22.7695,65274.0
2015-07-09 13:30:00,28.63,28.72,28.63,28.72,74214.0,22.7615,22.8331,22.7615,22.8331,74214.0
2015-07-09 14:00:00,28.71,28.72,28.66,28.68,79658.0,22.8251,22.8331,22.7854,22.8013,79658.0
2015-07-09 14:30:00,28.68,28.76,28.66,28.75,104304.0,22.8013,22.8649,22.7854,22.8569,104304.0
2015-07-09 15:00:00,28.75,28.76,28.67,28.7,189946.0,22.8569,22.8649,22.7933,22.8172,189946.0
2015-07-09 15:30:00,28.69,28.73,28.6,28.6,523544.0,22.8092,22.841,22.7377,22.7377,523544.0
2015-07-10 09:30:00,28.79,28.79,28.53,28.68,103678.0,22.8887,22.8887,22.682,22.8013,103678.0
2015-07-10 10:00:00,28.68,28.74,28.57,28.61,63658.0,22.8013,22.849,22.7138,22.7456,63658.0
2015-07-10 10:30:00,28.61,28.65,28.59,28.64,92290.0,22.7456,22.7774,22.7297,22.7695,92290.0
2015-07-10 11:00:00,28.63,28.72,28.62,28.7,95424.0,22.7615,22.8331,22.7536,22.8172,95424.0
2015-07-10 11:30:00,28.68,28.76,28.67,28.71,296192.0,22.8013,22.8649,22.7933,22.8251,296192.0
2015-07-10 12:00:00,28.71,28.72,28.68,28.69,79872.0,22.8251,22.8331,22.8013,22.8092,79872.0
2015-07-10 12:30:00,28.68,28.71,28.65,28.65,54468.0,22.8013,22.8251,22.7774,22.7774,54468.0
2015-07-10 13:00:00,28.65,28.67,28.58,28.63,63604.0,22.7774,22.7933,22.7218,22.7615,63604.0
2015-07-10 13:30:00,28.63,28.63,28.57,28.59,68268.0,22.7615,22.7615,22.7138,22.7297,68268.0
2015-07-10 14:00:00,28.6,28.67,28.6,28.64,56612.0,22.7377,22.7933,22.7377,22.7695,56612.0
2015-07-10 14:30:00,28.65,28.66,28.63,28.65,89182.0,22.7774,22.7854,22.7615,22.7774,89182.0
2015-07-10 15:00:00,28.66,28.7,28.65,28.68,90906.0,22.7854,22.8172,22.7774,22.8013,90906.0
2015-07-10 15:30:00,28.68,28.68,28.64,28.65,263496.0,22.8013,22.8013,22.7695,22.7774,263496.0
2015-07-13 09:30:00,28.9,28.95,28.83,28.91,52436.0,22.9762,23.0159,22.9205,22.9841,52436.0
2015-07-13 10:00:00,28.92,28.92,28.83,28.83,28886.0,22.9921,22.9921,22.9205,22.9205,28886.0
2015-07-13 10:30:00,28.82,28.84,28.78,28.84,40546.0,22.9126,22.9285,22.8808,22.9285,40546.0
2015-07-13 11:00:00,28.84,28.85,28.81,28.84,33510.0,22.9285,22.9364,22.9046,22.9285,33510.0
2015-07-13 11:30:00,28.84,28.86,28.82,28.86,40374.0,22.9285,22.9444,22.9126,22.9444,40374.0
2015-07-13 12:00:00,28.86,28.86,28.84,28.85,59946.0,22.9444,22.9444,22.9285,22.9364,59946.0
2015-07-13 12:30:00,28.85,28.87,28.83,28.85,28708.0,22.9364,22.9523,22.9205,22.9364,28708.0
2015-07-13 13:00:00,28.86,28.97,28.85,28.93,63768.0,22.9444,23.0318,22.9364,23.0,63768.0
2015-07-13 13:30:00,28.93,28.96,28.93,28.96,35532.0,23.0,23.0239,23.0,23.0239,35532.0
2015-07-13 14:00:00,28.96,28.99,28.93,28.98,65612.0,23.0239,23.0477,23.0,23.0398,65612.0
2015-07-13 14:30:00,28.98,29.06,28.97,29.06,70938.0,23.0398,23.1034,23.0318,23.1034,70938.0
2015-07-13 15:00:00,29.05,29.07,29.05,29.05,108824.0,23.0954,23.1113,23.0954,23.0954,108824.0
2015-07-13 15:30:00,29.05,29.12,29.03,29.1,282078.0,23.0954,23.1511,23.0795,23.1352,282078.0
2015-07-14 09:30:00,29.15,29.27,29.14,29.22,103574.0,23.1749,23.2703,23.167,23.2306,103574.0
2015-07-14 10:00:00,29.21,29.22,29.16,29.2,42900.0,23.2226,23.2306,23.1829,23.2147,42900.0
2015-07-14 10:30:00,29.2,29.21,29.14,29.15,53014.0,23.2147,23.2226,23.167,23.1749,53014.0
2015-07-14 11:00:00,29.16,29.22,29.15,29.16,94176.0,23.1829,23.2306,23.1749,23.1829,94176.0
2015-07-14 11:30:00,29.16,29.17,29.11,29.11,46118.0,23.1829,23.1908,23.1431,23.1431,46118.0
2015-07-14 12:00:00,29.11,29.14,29.09,29.11,95970.0,23.1431,23.167,23.1272,23.1431,95970.0
2015-07-14 12:30:00,29.11,29.14,29.09,29.09,44190.0,23.1431,23.167,23.1272,23.1272,44190.0
2015-07-14 13:00:00,29.1,29.1,29.08,29.09,37814.0,23.1352,23.1352,23.1193,23.1272,37814.0
2015-07-14 13:30:00,29.09,29.1,29.08,29.09,35444.0,23.1272,23.1352,23.1193,23.1272,35444.0
2015-07-14 14:00:00,29.09,29.1,29.07,29.1,51928.0,23.1272,23.1352,23.1113,23.1352,51928.0
2015-07-14 14:30:00,29.1,29.12,29.1,29.12,66838.0,23.1352,23.1511,23.1352,23.1511,66838.0
2015-07-14 15:00:00,29.12,29.15,29.11,29.12,85828.0,23.1511,23.1749,23.1431,23.1511,85828.0
2015-07-14 15:30:00,29.13,29.18,29.13,29.17,205742.0,23.159,23.1988,23.159,23.1908,205742.0
2015-07-15 09:30:00,29.11,29.22,29.0,29.01,113022.0,23.1431,23.2306,23.0557,23.0636,113022.0
2015-07-15 10:00:00,29.0,29.02,28.93,28.94,49472.0,23.0557,23.0716,23.0,23.008,49472.0
2015-07-15 10:30:00,28.95,28.96,28.92,28.95,39120.0,23.0159,23.0239,22.9921,23.0159,39120.0
2015-07-15 11:00:00,28.95,28.99,28.93,28.96,38152.0,23.0159,23.0477,23.0,23.0239,38152.0
2015-07-15 11:30:00,28.96,28.97,28.91,28.93,34234.0,23.0239,23.0318,22.9841,23.0,34234.0
2015-07-15 12:00:00,28.94,28.94,28.91,28.92,31758.0,23.008,23.008,22.9841,22.9921,31758.0
2015-07-15 12:30:00,28.92,28.93,28.9,28.93,30490.0,22.9921,23.0,22.9762,23.0,30490.0
2015-07-15 13:00:00,28.93,28.94,28.91,28.93,36536.0,23.0,23.008,22.9841,23.0,36536.0
2015-07-15 13:30:00,28.93,28.94,28.9,28.91,29216.0,23.0,23.008,22.9762,22.9841,29216.0
2015-07-15 14:00:00,28.91,28.96,28.9,28.96,43052.0,22.9841,23.0239,22.9762,23.0239,43052.0
2015-07-15 14:30:00,28.96,28.96,28.89,28.91,58084.0,23.0239,23.0239,22.9682,22.9841,58084.0
2015-07-15 15:00:00,28.91,28.93,28.89,28.92,60446.0,22.9841,23.0,22.9682,22.9921,60446.0
2015-07-15 15:30:00,28.92,28.95,28.89,28.93,248138.0,22.9921,23.0159,22.9682,23.0,248138.0
2015-07-16 09:30:00,28.97,29.14,28.93,29.04,74244.0,23.1305,23.2662,23.0986,23.1864,74244.0
2015-07-16 10:00:00,29.04,29.09,29.0,29.01,49848.0,23.1864,23.2263,23.1545,23.1624,49848.0
2015-07-16 10:30:00,29.02,29.09,29.0,29.06,37762.0,23.1704,23.2263,23.1545,23.2024,37762.0
2015-07-16 11:00:00,29.06,29.07,29.0,29.04,40300.0,23.2024,23.2103,23.1545,23.1864,40300.0
2015-07-16 11:30:00,29.05,29.1,29.04,29.04,40818.0,23.1944,23.2343,23.1864,23.1864,40818.0
2015-07-16 12:00:00,29.04,29.09,29.04,29.08,26782.0,23.1864,23.2263,23.1864,23.2183,26782.0
2015-07-16 12:30:00,29.09,29.15,29.09,29.1,35348.0,23.2263,23.2742,23.2263,23.2343,35348.0
2015-07-16 13:00:00,29.1,29.11,29.07,29.09,37118.0,23.2343,23.2423,23.2103,23.2263,37118.0
2015-07-16 13:30:00,29.08,29.11,29.08,29.1,50062.0,23.2183,23.2423,23.2183,23.2343,50062.0
2015-07-16 14:00:00,29.1,29.13,29.09,29.11,40068.0,23.2343,23.2582,23.2263,23.2423,40068.0
2015-07-16 14:30:00,29.12,29.16,29.1,29.11,118002.0,23.2503,23.2822,23.2343,23.2423,118002.0
2015-07-16 15:00:00,29.11,29.13,29.1,29.13,76092.0,23.2423,23.2582,23.2343,23.2582,76092.0
2015-07-16 15:30:00,29.13,29.17,29.1,29.16,251964.0,23.2582,23.2902,23.2343,23.2822,251964.0
2015-07-17 09:30:00,29.09,29.15,28.78,28.78,187414.0,23.2263,23.2742,22.9788,22.9788,187414.0
2015-07-17 10:00:00,28.78,28.78,28.64,28.64,120734.0,22.9788,22.9788,22.867,22.867,120734.0
2015-07-17 10:30:00,28.64,28.67,28.61,28.65,104960.0,22.867,22.891,22.8431,22.875,104960.0
2015-07-17 11:00:00,28.65,28.71,28.6,28.69,67038.0,22.875,22.9229,22.8351,22.9069,67038.0
2015-07-17 11:30:00,28.69,28.72,28.67,28.68,37950.0,22.9069,22.9309,22.891,22.899,37950.0
2015-07-17 12:00:00,28.68,28.72,28.63,28.71,48682.0,22.899,22.9309,22.859,22.9229,48682.0
2015-07-17 12:30:00,28.71,28.74,28.7,28.73,26318.0,22.9229,22.9469,22.9149,22.9389,26318.0
2015-07-17 13:00:00,28.73,28.74,28.7,28.73,33280.0,22.9389,22.9469,22.9149,22.9389,33280.0
2015-07-17 13:30:00,28.73,28.74,28.71,28.73,46278.0,22.9389,22.9469,22.9229,22.9389,46278.0
2015-07-17 14:00:00,28.72,28.78,28.71,28.77,44386.0,22.9309,22.9788,22.9229,22.9708,44386.0
2015-07-17 14:30:00,28.77,28.8,28.76,28.78,53594.0,22.9708,22.9948,22.9628,22.9788,53594.0
2015-07-17 15:00:00,28.78,28.79,28.73,28.79,64996.0,22.9788,22.9868,22.9389,22.9868,64996.0
2015-07-17 15:30:00,28.78,28.82,28.78,28.8,159282.0,22.9788,23.0107,22.9788,22.9948,159282.0
2015-07-20 09:30:00,28.79,28.79,28.65,28.71,99732.0,22.9868,22.9868,22.875,22.9229,99732.0
2015-07-20 10:00:00,28.7,28.77,28.7,28.75,49308.0,22.9149,22.9708,22.9149,22.9548,49308.0
2015-07-20 10:30:00,28.74,28.78,28.73,28.75,48694.0,22.9469,22.9788,22.9389,22.9548,48694.0
2015-07-20 11:00:00,28.75,28.83,28.73,28.82,104866.0,22.9548,23.0187,22.9389,23.0107,104866.0
2015-07-20 11:30:00,28.82,28.87,28.82,28.85,28242.0,23.0107,23.0507,23.0107,23.0347,28242.0
2015-07-20 12:00:00,28.85,28.89,28.84,28.86,28334.0,23.0347,23.0666,23.0267,23.0427,28334.0
2015-07-20 12:30:00,28.86,28.9,28.85,28.88,28520.0,23.0427,23.0746,23.0347,23.0586,28520.0
2015-07-20 13:00:00,28.89,28.91,28.88,28.9,37534.0,23.0666,23.0826,23.0586,23.0746,37534.0
2015-07-20 13:30:00,28.9,28.91,28.87,28.88,75538.0,23.0746,23.0826,23.0507,23.0586,75538.0
2015-07-20 14:00:00,28.88,28.93,28.88,28.93,70514.0,23.0586,23.0986,23.0586,23.0986,70514.0
2015-07-20 14:30:00,28.93,28.94,28.88,28.91,52924.0,23.0986,23.1065,23.0586,23.0826,52924.0
2015-07-20 15:00:00,28.91,28.95,28.9,28.92,86186.0,23.0826,23.1145,23.0746,23.0906,86186.0
2015-07-20 15:30:00,28.92,28.95,28.9,28.93,182866.0,23.0906,23.1145,23.0746,23.0986,182866.0
2015-07-21 09:30:00,28.92,29.04,28.88,28.9,189202.0,23.0906,23.1864,23.0586,23.0746,189202.0
2015-07-21 10:00:00,28.89,28.95,28.83,28.85,67570.0,23.0666,23.1145,23.0187,23.0347,67570.0
2015-07-21 10:30:00,28.85,28.91,28.85,28.88,46346.0,23.0347,23.0826,23.0347,23.0586,46346.0
2015-07-21 11:00:00,28.87,28.87,28.8,28.81,39330.0,23.0507,23.0507,22.9948,23.0027,39330.0
2015-07-21 11:30:00,28.81,28.84,28.77,28.81,38702.0,23.0027,23.0267,22.9708,23.0027,38702.0
2015-07-21 12:00:00,28.81,28.81,28.75,28.81,27400.0,23.0027,23.0027,22.9548,23.0027,27400.0
2015-07-21 12:30:00,28.81,28.81,28.75,28.75,26716.0,23.0027,23.0027,22.9548,22.9548,26716.0
2015-07-21 13:00:00,28.75,28.79,28.73,28.78,30686.0,22.9548,22.9868,22.9389,22.9788,30686.0
2015-07-21 13:30:00,28.78,28.79,28.75,28.78,39366.0,22.9788,22.9868,22.9548,22.9788,39366.0
2015-07-21 14:00:00,28.77,28.8,28.75,28.79,51648.0,22.9708,22.9948,22.9548,22.9868,51648.0
2015-07-21 14:30:00,28.79,28.79,28.71,28.74,43704.0,22.9868,22.9868,22.9229,22.9469,43704.0
2015-07-21 15:00:00,28.74,28.77,28.72,28.77,57124.0,22.9469,22.9708,22.9309,22.9708,57124.0
2015-07-21 15:30:00,28.77,28.8,28.73,28.73,306446.0,22.9708,22.9948,22.9389,22.9389,306446.0
2015-07-22 09:30:00,28.75,28.85,28.67,28.85,61908.0,22.9548,23.0347,22.891,23.0347,61908.0
2015-07-22 10:00:00,28.83,28.91,28.82,28.91,27726.0,23.0187,23.0826,23.0107,23.0826,27726.0
2015-07-22 10:30:00,28.9,28.91,28.86,28.9,30580.0,23.0746,23.0826,23.0427,23.0746,30580.0
2015-07-22 11:00:00,28.9,28.91,28.86,28.9,35006.0,23.0746,23.0826,23.0427,23.0746,35006.0
2015-07-22 11:30:00,28.9,28.93,28.9,28.92,46156.0,23.0746,23.0986,23.0746,23.0906,46156.0
2015-07-22 12:00:00,28.92,28.93,28.86,28.86,22038.0,23.0906,23.0986,23.0427,23.0427,22038.0
2015-07-22 12:30:00,28.86,28.86,28.8,28.8,19578.0,23.0427,23.0427,22.9948,22.9948,19578.0
2015-07-22 13:00:00,28.81,28.82,28.78,28.79,16704.0,23.0027,23.0107,22.9788,22.9868,16704.0
2015-07-22 13:30:00,28.8,28.8,28.78,28.79,17932.0,22.9948,22.9948,22.9788,22.9868,17932.0
2015-07-22 14:00:00,28.79,28.86,28.79,28.86,46474.0,22.9868,23.0427,22.9868,23.0427,46474.0
2015-07-22 14:30:00,28.86,28.87,28.84,28.85,37404.0,23.0427,23.0507,23.0267,23.0347,37404.0
2015-07-22 15:00:00,28.84,28.84,28.75,28.8,68738.0,23.0267,23.0267,22.9548,22.9948,68738.0
2015-07-22 15:30:00,28.81,28.89,28.78,28.88,180176.0,23.0027,23.0666,22.9788,23.0586,180176.0
2015-07-23 09:30:00,28.83,28.91,28.72,28.89,49688.0,23.0187,23.0826,22.9309,23.0666,49688.0
2015-07-23 10:00:00,28.89,29.04,28.88,29.04,52606.0,23.0666,23.1864,23.0586,23.1864,52606.0
2015-07-23 10:30:00,29.04,29.08,28.99,29.03,54288.0,23.1864,23.2183,23.1465,23.1784,54288.0
2015-07-23 11:00:00,29.03,29.06,29.01,29.03,37382.0,23.1784,23.2024,23.1624,23.1784,37382.0
2015-07-23 11:30:00,29.03,29.05,28.96,28.98,22502.0,23.1784,23.1944,23.1225,23.1385,22502.0
2015-07-23 12:00:00,28.97,28.97,28.86,28.88,25378.0,23.1305,23.1305,23.0427,23.0586,25378.0
2015-07-23 12:30:00,28.86,28.9,28.85,28.9,18938.0,23.0427,23.0746,23.0347,23.0746,18938.0
2015-07-23 13:00:00,28.9,28.91,28.85,28.88,21174.0,23.0746,23.0826,23.0347,23.0586,21174.0
2015-07-23 13:30:00,28.86,28.87,28.85,28.86,23382.0,23.0427,23.0507,23.0347,23.0427,23382.0
2015-07-23 14:00:00,28.86,28.86,28.82,28.84,21062.0,23.0427,23.0427,23.0107,23.0267,21062.0
2015-07-23 14:30:00,28.84,28.88,28.79,28.81,54428.0,23.0267,23.0586,22.9868,23.0027,54428.0
2015-07-23 15:00:00,28.8,28.8,28.75,28.77,46516.0,22.9948,22.9948,22.9548,22.9708,46516.0
2015-07-23 15:30:00,28.78,28.85,28.77,28.83,149804.0,22.9788,23.0347,22.9708,23.0187,149804.0
2015-07-24 09:30:00,28.78,28.9,28.72,28.88,54860.0,22.9788,23.0746,22.9309,23.0586,54860.0
2015-07-24 10:00:00,28.87,28.88,28.83,28.86,44900.0,23.0507,23.0586,23.0187,23.0427,44900.0
2015-07-24 10:30:00,28.86,28.86,28.8,28.83,39158.0,23.0427,23.0427,22.9948,23.0187,39158.0
2015-07-24 11:00:00,28.82,28.86,28.81,28.84,26136.0,23.0107,23.0427,23.0027,23.0267,26136.0
2015-07-24 11:30:00,28.84,28.85,28.8,28.82,31414.0,23.0267,23.0347,22.9948,23.0107,31414.0
2015-07-24 12:00:00,28.82,28.83,28.75,28.76,21022.0,23.0107,23.0187,22.9548,22.9628,21022.0
2015-07-24 12:30:00,28.75,28.8,28.74,28.78,32894.0,22.9548,22.9948,22.9469,22.9788,32894.0
2015-07-24 13:00:00,28.77,28.79,28.75,28.76,29970.0,22.9708,22.9868,22.9548,22.9628,29970.0
2015-07-24 13:30:00,28.76,28.77,28.7,28.72,59880.0,22.9628,22.9708,22.9149,22.9309,59880.0
2015-07-24 14:00:00,28.72,28.74,28.66,28.73,64748.0,22.9309,22.9469,22.883,22.9389,64748.0
2015-07-24 14:30:00,28.73,28.75,28.68,28.75,70422.0,22.9389,22.9548,22.899,22.9548,70422.0
2015-07-24 15:00:00,28.74,28.77,28.72,28.73,81678.0,22.9469,22.9708,22.9309,22.9389,81678.0
2015-07-24 15:30:00,28.74,28.8,28.71,28.79,238988.0,22.9469,22.9948,22.9229,22.9868,238988.0
2015-07-27 09:30:00,28.66,28.77,28.5,28.56,65314.0,22.883,22.9708,22.7552,22.8031,65314.0
2015-07-27 10:00:00,28.56,28.56,28.44,28.5,60650.0,22.8031,22.8031,22.7073,22.7552,60650.0
2015-07-27 10:30:00,28.49,28.58,28.48,28.53,36380.0,22.7473,22.8191,22.7393,22.7792,36380.0
2015-07-27 11:00:00,28.52,28.58,28.49,28.56,93264.0,22.7712,22.8191,22.7473,22.8031,93264.0
2015-07-27 11:30:00,28.56,28.61,28.54,28.61,43238.0,22.8031,22.8431,22.7872,22.8431,43238.0
2015-07-27 12:00:00,28.63,28.63,28.54,28.6,33316.0,22.859,22.859,22.7872,22.8351,33316.0
2015-07-27 12:30:00,28.6,28.61,28.52,28.54,23816.0,22.8351,22.8431,22.7712,22.7872,23816.0
2015-07-27 13:00:00,28.54,28.57,28.52,28.57,78744.0,22.7872,22.8111,22.7712,22.8111,78744.0
2015-07-27 13:30:00,28.58,28.66,28.56,28.65,47926.0,22.8191,22.883,22.8031,22.875,47926.0
2015-07-27 14:00:00,28.65,28.68,28.62,28.68,53706.0,22.875,22.899,22.851,22.899,53706.0
2015-07-27 14:30:00,28.68,28.74,28.66,28.73,80302.0,22.899,22.9469,22.883,22.9389,80302.0
2015-07-27 15:00:00,28.72,28.74,28.72,28.73,84334.0,22.9309,22.9469,22.9309,22.9389,84334.0
2015-07-27 15:30:00,28.72,28.72,28.65,28.71,192586.0,22.9309,22.9309,22.875,22.9229,192586.0
2015-07-28 09:30:00,28.78,28.87,28.74,28.75,52470.0,22.9788,23.0507,22.9469,22.9548,52470.0
2015-07-28 10:00:00,28.76,28.79,28.67,28.7,41026.0,22.9628,22.9868,22.891,22.9149,41026.0
2015-07-28 10:30:00,28.71,28.86,28.71,28.84,49908.0,22.9229,23.0427,22.9229,23.0267,49908.0
2015-07-28 11:00:00,28.86,28.96,28.84,28.95,59064.0,23.0427,23.1225,23.0267,23.1145,59064.0
2015-07-28 11:30:00,28.97,29.0,28.93,28.98,25124.0,23.1305,23.1545,23.0986,23.1385,25124.0
2015-07-28 12:00:00,28.98,29.03,28.97,29.03,30564.0,23.1385,23.1784,23.1305,23.1784,30564.0
2015-07-28 12:30:00,29.02,29.06,29.0,29.06,31792.0,23.1704,23.2024,23.1545,23.2024,31792.0
2015-07-28 13:00:00,29.06,29.14,29.06,29.1,33346.0,23.2024,23.2662,23.2024,23.2343,33346.0
2015-07-28 13:30:00,29.09,29.11,29.09,29.11,37374.0,23.2263,23.2423,23.2263,23.2423,37374.0
2015-07-28 14:00:00,29.11,29.15,29.09,29.14,50392.0,23.2423,23.2742,23.2263,23.2662,50392.0
2015-07-28 14:30:00,29.13,29.16,29.1,29.16,49332.0,23.2582,23.2822,23.2343,23.2822,49332.0
2015-07-28 15:00:00,29.15,29.2,29.14,29.18,68420.0,23.2742,23.3141,23.2662,23.2982,68420.0
2015-07-28 15:30:00,29.18,29.25,29.18,29.23,172472.0,23.2982,23.3541,23.2982,23.3381,172472.0
2015-07-29 09:30:00,29.21,29.38,29.12,29.33,64064.0,23.3221,23.4579,23.2503,23.4179,64064.0
2015-07-29 10:00:00,29.31,29.35,29.25,29.26,43892.0,23.402,23.4339,23.3541,23.362,43892.0
2015-07-29 10:30:00,29.24,29.31,29.24,29.31,26644.0,23.3461,23.402,23.3461,23.402,26644.0
2015-07-29 11:00:00,29.31,29.32,29.25,29.29,42516.0,23.402,23.4099,23.3541,23.386,42516.0
2015-07-29 11:30:00,29.3,29.33,29.25,29.29,45348.0,23.394,23.4179,23.3541,23.386,45348.0
2015-07-29 12:00:00,29.29,29.3,29.24,29.27,25170.0,23.386,23.394,23.3461,23.37,25170.0
2015-07-29 12:30:00,29.28,29.3,29.25,29.27,26194.0,23.378,23.394,23.3541,23.37,26194.0
2015-07-29 13:00:00,29.29,29.29,29.26,29.27,21106.0,23.386,23.386,23.362,23.37,21106.0
2015-07-29 13:30:00,29.27,29.3,29.23,29.24,28410.0,23.37,23.394,23.3381,23.3461,28410.0
2015-07-29 14:00:00,29.24,29.33,29.23,29.31,72534.0,23.3461,23.4179,23.3381,23.402,72534.0
2015-07-29 14:30:00,29.31,29.42,29.31,29.39,90690.0,23.402,23.4898,23.402,23.4658,90690.0
2015-07-29 15:00:00,29.38,29.41,29.36,29.38,56586.0,23.4579,23.4818,23.4419,23.4579,56586.0
2015-07-29 15:30:00,29.39,29.42,29.35,29.39,174806.0,23.4658,23.4898,23.4339,23.4658,174806.0
2015-07-30 09:30:00,29.27,29.39,29.11,29.37,104940.0,23.37,23.4658,23.2423,23.4499,104940.0
2015-07-30 10:00:00,29.38,29.38,29.3,29.38,62434.0,23.4579,23.4579,23.394,23.4579,62434.0
2015-07-30 10:30:00,29.39,29.46,29.38,29.4,64264.0,23.4658,23.5217,23.4579,23.4738,64264.0
2015-07-30 11:00:00,29.41,29.57,29.4,29.56,68392.0,23.4818,23.6096,23.4738,23.6016,68392.0
2015-07-30 11:30:00,29.57,29.6,29.5,29.54,43496.0,23.6096,23.6335,23.5537,23.5856,43496.0
2015-07-30 12:00:00,29.55,29.57,29.54,29.57,47228.0,23.5936,23.6096,23.5856,23.6096,47228.0
2015-07-30 12:30:00,29.57,29.6,29.53,29.59,63882.0,23.6096,23.6335,23.5776,23.6255,63882.0
2015-07-30 13:00:00,29.59,29.62,29.54,29.59,39298.0,23.6255,23.6495,23.5856,23.6255,39298.0
2015-07-30 13:30:00,29.59,29.61,29.57,29.61,37140.0,23.6255,23.6415,23.6096,23.6415,37140.0
2015-07-30 14:00:00,29.61,29.65,29.61,29.61,27744.0,23.6415,23.6734,23.6415,23.6415,27744.0
2015-07-30 14:30:00,29.61,29.65,29.58,29.64,34902.0,23.6415,23.6734,23.6175,23.6654,34902.0
2015-07-30 15:00:00,29.65,29.73,29.64,29.71,76122.0,23.6734,23.7373,23.6654,23.7213,76122.0
2015-07-30 15:30:00,29.71,29.71,29.66,29.67,243822.0,23.7213,23.7213,23.6814,23.6894,243822.0
2015-07-31 09:30:00,29.8,29.82,29.66,29.75,57450.0,23.7932,23.8092,23.6814,23.7533,57450.0
2015-07-31 10:00:00,29.77,29.77,29.68,29.73,50214.0,23.7692,23.7692,23.6974,23.7373,50214.0
2015-07-31 10:30:00,29.73,29.77,29.69,29.71,72740.0,23.7373,23.7692,23.7054,23.7213,72740.0
2015-07-31 11:00:00,29.7,29.77,29.68,29.76,58074.0,23.7134,23.7692,23.6974,23.7613,58074.0
2015-07-31 11:30:00,29.77,29.77,29.7,29.77,57776.0,23.7692,23.7692,23.7134,23.7692,57776.0
2015-07-31 12:00:00,29.77,29.81,29.75,29.77,46850.0,23.7692,23.8012,23.7533,23.7692,46850.0
2015-07-31 12:30:00,29.77,29.78,29.71,29.75,37472.0,23.7692,23.7772,23.7213,23.7533,37472.0
2015-07-31 13:00:00,29.75,29.75,29.68,29.68,41782.0,23.7533,23.7533,23.6974,23.6974,41782.0
2015-07-31 13:30:00,29.68,29.73,29.68,29.71,49040.0,23.6974,23.7373,23.6974,23.7213,49040.0
2015-07-31 14:00:00,29.72,29.72,29.66,29.68,64430.0,23.7293,23.7293,23.6814,23.6974,64430.0
2015-07-31 14:30:00,29.68,29.69,29.64,29.67,71840.0,23.6974,23.7054,23.6654,23.6894,71840.0
2015-07-31 15:00:00,29.67,29.69,29.59,29.61,88134.0,23.6894,23.7054,23.6255,23.6415,88134.0
2015-07-31 15:30:00,29.61,29.61,29.53,29.6,431994.0,23.6415,23.6415,23.5776,23.6335,431994.0
2015-08-03 09:30:00,29.38,29.55,29.25,29.55,223466.0,23.4579,23.5936,23.3541,23.5936,223466.0
2015-08-03 10:00:00,29.55,29.61,29.5,29.53,97010.0,23.5936,23.6415,23.5537,23.5776,97010.0
2015-08-03 10:30:00,29.53,29.53,29.42,29.45,78430.0,23.5776,23.5776,23.4898,23.5137,78430.0
2015-08-03 11:00:00,29.45,29.54,29.4,29.53,60092.0,23.5137,23.5856,23.4738,23.5776,60092.0
2015-08-03 11:30:00,29.55,29.66,29.55,29.65,67798.0,23.5936,23.6814,23.5936,23.6734,67798.0
2015-08-03 12:00:00,29.65,29.66,29.62,29.63,29956.0,23.6734,23.6814,23.6495,23.6575,29956.0
2015-08-03 12:30:00,29.63,29.63,29.55,29.55,48342.0,23.6575,23.6575,23.5936,23.5936,48342.0
2015-08-03 13:00:00,29.55,29.6,29.53,29.58,32384.0,23.5936,23.6335,23.5776,23.6175,32384.0
2015-08-03 13:30:00,29.57,29.58,29.55,29.57,29492.0,23.6096,23.6175,23.5936,23.6096,29492.0
2015-08-03 14:00:00,29.56,29.57,29.53,29.57,44894.0,23.6016,23.6096,23.5776,23.6096,44894.0
2015-08-03 14:30:00,29.56,29.58,29.54,29.56,67816.0,23.6016,23.6175,23.5856,23.6016,67816.0
2015-08-03 15:00:00,29.56,29.61,29.56,29.61,108222.0,23.6016,23.6415,23.6016,23.6415,108222.0
2015-08-03 15:30:00,29.61,29.71,29.6,29.71,223872.0,23.6415,23.7213,23.6335,23.7213,223872.0
2015-08-04 09:30:00,29.66,29.96,29.63,29.95,105136.0,23.6814,23.9209,23.6575,23.913,105136.0
2015-08-04 10:00:00,29.95,30.13,29.93,30.13,89760.0,23.913,24.0567,23.897,24.0567,89760.0
2015-08-04 10:30:00,30.13,30.2,30.1,30.14,70738.0,24.0567,24.1126,24.0327,24.0647,70738.0
2015-08-04 11:00:00,30.15,30.21,30.14,30.18,84798.0,24.0726,24.1206,24.0647,24.0966,84798.0
2015-08-04 11:30:00,30.18,30.27,30.18,30.23,73562.0,24.0966,24.1685,24.0966,24.1365,73562.0
2015-08-04 12:00:00,30.24,30.29,30.24,30.27,52646.0,24.1445,24.1844,24.1445,24.1685,52646.0
2015-08-04 12:30:00,30.27,30.29,30.22,30.22,46858.0,24.1685,24.1844,24.1285,24.1285,46858.0
2015-08-04 13:00:00,30.22,30.26,30.17,30.24,56002.0,24.1285,24.1605,24.0886,24.1445,56002.0
2015-08-04 13:30:00,30.25,30.25,30.11,30.11,54174.0,24.1525,24.1525,24.0407,24.0407,54174.0
2015-08-04 14:00:00,30.11,30.11,30.05,30.08,53404.0,24.0407,24.0407,23.9928,24.0168,53404.0
2015-08-04 14:30:00,30.09,30.17,30.07,30.16,66838.0,24.0247,24.0886,24.0088,24.0806,66838.0
2015-08-04 15:00:00,30.16,30.17,30.1,30.11,80792.0,24.0806,24.0886,24.0327,24.0407,80792.0
2015-08-04 15:30:00,30.12,30.16,30.08,30.15,435238.0,24.0487,24.0806,24.0168,24.0726,435238.0
2015-08-05 09:30:00,30.37,30.47,30.17,30.46,159098.0,24.2483,24.3281,24.0886,24.3202,159098.0
2015-08-05 10:00:00,30.46,30.56,30.4,30.53,143438.0,24.3202,24.4,24.2723,24.376,143438.0
2015-08-05 10:30:00,30.54,30.56,30.46,30.5,99634.0,24.384,24.4,24.3202,24.3521,99634.0
2015-08-05 11:00:00,30.5,30.6,30.49,30.57,64476.0,24.3521,24.4319,24.3441,24.408,64476.0
2015-08-05 11:30:00,30.58,30.66,30.58,30.63,111040.0,24.416,24.4798,24.416,24.4559,111040.0
2015-08-05 12:00:00,30.61,30.62,30.48,30.5,84774.0,24.4399,24.4479,24.3361,24.3521,84774.0
2015-08-05 12:30:00,30.51,30.52,30.46,30.49,139748.0,24.3601,24.3681,24.3202,24.3441,139748.0
2015-08-05 13:00:00,30.49,30.49,30.42,30.47,50312.0,24.3441,24.3441,24.2882,24.3281,50312.0
2015-08-05 13:30:00,30.47,30.49,30.43,30.47,75404.0,24.3281,24.3441,24.2962,24.3281,75404.0
2015-08-05 14:00:00,30.47,30.51,30.43,30.5,72058.0,24.3281,24.3601,24.2962,24.3521,72058.0
2015-08-05 14:30:00,30.5,30.5,30.37,30.42,94812.0,24.3521,24.3521,24.2483,24.2882,94812.0
2015-08-05 15:00:00,30.42,30.43,30.36,30.36,154884.0,24.2882,24.2962,24.2403,24.2403,154884.0
2015-08-05 15:30:00,30.36,30.42,30.34,30.4,255070.0,24.2403,24.2882,24.2243,24.2723,255070.0
2015-08-06 09:30:00,30.5,30.5,30.24,30.24,89128.0,24.3521,24.3521,24.1445,24.1445,89128.0
2015-08-06 10:00:00,30.22,30.32,30.22,30.24,71862.0,24.1285,24.2084,24.1285,24.1445,71862.0
2015-08-06 10:30:00,30.23,30.28,30.21,30.27,98286.0,24.1365,24.1764,24.1206,24.1685,98286.0
2015-08-06 11:00:00,30.25,30.27,30.13,30.17,76986.0,24.1525,24.1685,24.0567,24.0886,76986.0
2015-08-06 11:30:00,30.17,30.2,30.09,30.1,64558.0,24.0886,24.1126,24.0247,24.0327,64558.0
2015-08-06 12:00:00,30.09,30.11,30.03,30.07,55294.0,24.0247,24.0407,23.9768,24.0088,55294.0
2015-08-06 12:30:00,30.08,30.1,30.03,30.1,56862.0,24.0168,24.0327,23.9768,24.0327,56862.0
2015-08-06 13:00:00,30.1,30.18,30.09,30.15,60664.0,24.0327,24.0966,24.0247,24.0726,60664.0
2015-08-06 13:30:00,30.16,30.18,30.11,30.11,42454.0,24.0806,24.0966,24.0407,24.0407,42454.0
2015-08-06 14:00:00,30.11,30.21,30.11,30.18,64664.0,24.0407,24.1206,24.0407,24.0966,64664.0
2015-08-06 14:30:00,30.18,30.19,30.14,30.15,65026.0,24.0966,24.1046,24.0647,24.0726,65026.0
2015-08-06 15:00:00,30.15,30.16,30.1,30.1,93486.0,24.0726,24.0806,24.0327,24.0327,93486.0
2015-08-06 15:30:00,30.1,30.18,30.09,30.14,268824.0,24.0327,24.0966,24.0247,24.0647,268824.0
2015-08-07 09:30:00,30.14,30.14,29.92,29.97,95840.0,24.0647,24.0647,23.889,23.9289,95840.0
2015-08-07 10:00:00,29.97,30.02,29.92,29.93,58240.0,23.9289,23.9688,23.889,23.897,58240.0
2015-08-07 10:30:00,29.93,30.1,29.93,30.04,52922.0,23.897,24.0327,23.897,23.9848,52922.0
2015-08-07 11:00:00,30.03,30.05,29.94,30.03,74936.0,23.9768,23.9928,23.905,23.9768,74936.0
2015-08-07 11:30:00,30.03,30.08,29.96,30.06,69254.0,23.9768,24.0168,23.9209,24.0008,69254.0
2015-08-07 12:00:00,30.06,30.09,30.03,30.03,40236.0,24.0008,24.0247,23.9768,23.9768,40236.0
2015-08-07 12:30:00,30.02,30.04,29.97,30.02,33750.0,23.9688,23.9848,23.9289,23.9688,33750.0
2015-08-07 13:00:00,30.02,30.02,29.94,29.95,51124.0,23.9688,23.9688,23.905,23.913,51124.0
2015-08-07 13:30:00,29.95,30.0,29.95,29.98,42918.0,23.913,23.9529,23.913,23.9369,42918.0
2015-08-07 14:00:00,29.98,30.02,29.97,30.0,39090.0,23.9369,23.9688,23.9289,23.9529,39090.0
2015-08-07 14:30:00,30.0,30.03,29.99,30.0,48802.0,23.9529,23.9768,23.9449,23.9529,48802.0
2015-08-07 15:00:00,30.0,30.07,29.96,30.06,87284.0,23.9529,24.0088,23.9209,24.0008,87284.0
2015-08-07 15:30:00,30.07,30.14,30.06,30.12,208076.0,24.0088,24.0647,24.0008,24.0487,208076.0
2015-08-10 09:30:00,30.22,30.42,30.13,30.33,138248.0,24.1285,24.2882,24.0567,24.2164,138248.0
2015-08-10 10:00:00,30.34,30.46,30.3,30.43,89672.0,24.2243,24.3202,24.1924,24.2962,89672.0
2015-08-10 10:30:00,30.43,30.46,30.4,30.45,91604.0,24.2962,24.3202,24.2723,24.3122,91604.0
2015-08-10 11:00:00,30.45,30.53,30.42,30.47,135224.0,24.3122,24.376,24.2882,24.3281,135224.0
2015-08-10 11:30:00,30.49,30.59,30.49,30.54,82712.0,24.3441,24.424,24.3441,24.384,82712.0
2015-08-10 12:00:00,30.54,30.58,30.47,30.48,74068.0,24.384,24.416,24.3281,24.3361,74068.0
2015-08-10 12:30:00,30.48,30.52,30.46,30.48,36606.0,24.3361,24.3681,24.3202,24.3361,36606.0
2015-08-10 13:00:00,30.47,30.5,30.45,30.48,45380.0,24.3281,24.3521,24.3122,24.3361,45380.0
2015-08-10 13:30:00,30.47,30.48,30.43,30.46,30786.0,24.3281,24.3361,24.2962,24.3202,30786.0
2015-08-10 14:00:00,30.46,30.47,30.42,30.45,32376.0,24.3202,24.3281,24.2882,24.3122,32376.0
2015-08-10 14:30:00,30.45,30.45,30.38,30.38,39886.0,24.3122,24.3122,24.2563,24.2563,39886.0
2015-08-10 15:00:00,30.37,30.38,30.33,30.35,44864.0,24.2483,24.2563,24.2164,24.2323,44864.0
2015-08-10 15:30:00,30.35,30.44,30.34,30.43,186706.0,24.2323,24.3042,24.2243,24.2962,186706.0
2015-08-11 09:30:00,30.22,30.32,30.01,30.31,84398.0,24.1285,24.2084,23.9609,24.2004,84398.0
2015-08-11 10:00:00,30.3,30.34,30.24,30.32,44906.0,24.1924,24.2243,24.1445,24.2084,44906.0
2015-08-11 10:30:00,30.31,30.34,30.25,30.25,70500.0,24.2004,24.2243,24.1525,24.1525,70500.0
2015-08-11 11:00:00,30.25,30.28,30.13,30.15,105296.0,24.1525,24.1764,24.0567,24.0726,105296.0
2015-08-11 11:30:00,30.15,30.22,30.14,30.16,59330.0,24.0726,24.1285,24.0647,24.0806,59330.0
2015-08-11 12:00:00,30.16,30.22,30.12,30.22,57912.0,24.0806,24.1285,24.0487,24.1285,57912.0
2015-08-11 12:30:00,30.22,30.27,30.14,30.14,74910.0,24.1285,24.1685,24.0647,24.0647,74910.0
2015-08-11 13:00:00,30.14,30.14,30.08,30.09,52926.0,24.0647,24.0647,24.0168,24.0247,52926.0
2015-08-11 13:30:00,30.09,30.16,30.08,30.09,61406.0,24.0247,24.0806,24.0168,24.0247,61406.0
2015-08-11 14:00:00,30.1,30.18,30.09,30.17,50242.0,24.0327,24.0966,24.0247,24.0886,50242.0
2015-08-11 14:30:00,30.16,30.17,30.1,30.14,47814.0,24.0806,24.0886,24.0327,24.0647,47814.0
2015-08-11 15:00:00,30.15,30.2,30.13,30.2,89072.0,24.0726,24.1126,24.0567,24.1126,89072.0
2015-08-11 15:30:00,30.21,30.25,30.18,30.24,161696.0,24.1206,24.1525,24.0966,24.1445,161696.0
2015-08-12 09:30:00,30.0,30.08,29.89,30.08,97346.0,23.9529,24.0168,23.8651,24.0168,97346.0
2015-08-12 10:00:00,30.06,30.08,29.86,29.91,76724.0,24.0008,24.0168,23.8411,23.881,76724.0
2015-08-12 10:30:00,29.89,29.98,29.86,29.89,82646.0,23.8651,23.9369,23.8411,23.8651,82646.0
2015-08-12 11:00:00,29.89,29.96,29.89,29.92,71174.0,23.8651,23.9209,23.8651,23.889,71174.0
2015-08-12 11:30:00,29.92,29.95,29.88,29.92,100266.0,23.889,23.913,23.8571,23.889,100266.0
2015-08-12 12:00:00,29.91,30.19,29.89,30.1,339868.0,23.881,24.1046,23.8651,24.0327,339868.0
2015-08-12 12:30:00,30.1,30.18,30.07,30.16,116106.0,24.0327,24.0966,24.0088,24.0806,116106.0
2015-08-12 13:00:00,30.16,30.2,30.12,30.16,54296.0,24.0806,24.1126,24.0487,24.0806,54296.0
2015-08-12 13:30:00,30.16,30.25,30.13,30.23,54448.0,24.0806,24.1525,24.0567,24.1365,54448.0
2015-08-12 14:00:00,30.23,30.25,30.17,30.21,131122.0,24.1365,24.1525,24.0886,24.1206,131122.0
2015-08-12 14:30:00,30.21,30.34,30.2,30.3,85042.0,24.1206,24.2243,24.1126,24.1924,85042.0
2015-08-12 15:00:00,30.3,30.47,30.29,30.43,146272.0,24.1924,24.3281,24.1844,24.2962,146272.0
2015-08-12 15:30:00,30.43,30.48,30.42,30.45,265656.0,24.2962,24.3361,24.2882,24.3122,265656.0
2015-08-13 09:30:00,30.43,30.49,30.28,30.28,105666.0,24.2962,24.3441,24.1764,24.1764,105666.0
2015-08-13 10:00:00,30.28,30.36,30.25,30.35,51186.0,24.1764,24.2403,24.1525,24.2323,51186.0
2015-08-13 10:30:00,30.34,30.41,30.27,30.28,44852.0,24.2243,24.2802,24.1685,24.1764,44852.0
2015-08-13 11:00:00,30.29,30.32,30.18,30.23,58780.0,24.1844,24.2084,24.0966,24.1365,58780.0
2015-08-13 11:30:00,30.24,30.36,30.22,30.35,45912.0,24.1445,24.2403,24.1285,24.2323,45912.0
2015-08-13 12:00:00,30.37,30.47,30.36,30.46,46732.0,24.2483,24.3281,24.2403,24.3202,46732.0
2015-08-13 12:30:00,30.47,30.47,30.39,30.41,28240.0,24.3281,24.3281,24.2643,24.2802,28240.0
2015-08-13 13:00:00,30.41,30.43,30.35,30.35,67056.0,24.2802,24.2962,24.2323,24.2323,67056.0
2015-08-13 13:30:00,30.35,30.36,30.3,30.34,86324.0,24.2323,24.2403,24.1924,24.2243,86324.0
2015-08-13 14:00:00,30.34,30.39,30.33,30.34,56140.0,24.2243,24.2643,24.2164,24.2243,56140.0
2015-08-13 14:30:00,30.34,30.36,30.29,30.33,71516.0,24.2243,24.2403,24.1844,24.2164,71516.0
2015-08-13 15:00:00,30.33,30.36,30.23,30.24,89510.0,24.2164,24.2403,24.1365,24.1445,89510.0
2015-08-13 15:30:00,30.24,30.27,30.18,30.25,278260.0,24.1445,24.1685,24.0966,24.1525,278260.0
2015-08-14 09:30:00,30.29,30.38,30.19,30.36,64260.0,24.1844,24.2563,24.1046,24.2403,64260.0
2015-08-14 10:00:00,30.36,30.45,30.33,30.35,140006.0,24.2403,24.3122,24.2164,24.2323,140006.0
2015-08-14 10:30:00,30.35,30.43,30.34,30.42,72160.0,24.2323,24.2962,24.2243,24.2882,72160.0
2015-08-14 11:00:00,30.4,30.42,30.29,30.32,64032.0,24.2723,24.2882,24.1844,24.2084,64032.0
2015-08-14 11:30:00,30.33,30.41,30.31,30.38,102062.0,24.2164,24.2802,24.2004,24.2563,102062.0
2015-08-14 12:00:00,30.38,30.38,30.32,30.32,26200.0,24.2563,24.2563,24.2084,24.2084,26200.0
2015-08-14 12:30:00,30.33,30.48,30.33,30.44,72036.0,24.2164,24.3361,24.2164,24.3042,72036.0
2015-08-14 13:00:00,30.43,30.46,30.4,30.43,41688.0,24.2962,24.3202,24.2723,24.2962,41688.0
2015-08-14 13:30:00,30.44,30.47,30.41,30.45,52606.0,24.3042,24.3281,24.2802,24.3122,52606.0
2015-08-14 14:00:00,30.45,30.48,30.44,30.46,48482.0,24.3122,24.3361,24.3042,24.3202,48482.0
2015-08-14 14:30:00,30.45,30.53,30.45,30.5,85032.0,24.3122,24.376,24.3122,24.3521,85032.0
2015-08-14 15:00:00,30.5,30.57,30.5,30.55,88744.0,24.3521,24.408,24.3521,24.392,88744.0
2015-08-14 15:30:00,30.56,30.63,30.55,30.6,156448.0,24.4,24.4559,24.392,24.4319,156448.0
2015-08-17 09:30:00,30.49,30.53,30.33,30.39,127818.0,24.3441,24.376,24.2164,24.2643,127818.0
2015-08-17 10:00:00,30.39,30.5,30.36,30.43,73376.0,24.2643,24.3521,24.2403,24.2962,73376.0
2015-08-17 10:30:00,30.43,30.5,30.41,30.49,70798.0,24.2962,24.3521,24.2802,24.3441,70798.0
2015-08-17 11:00:00,30.5,30.55,30.49,30.52,51680.0,24.3521,24.392,24.3441,24.3681,51680.0
2015-08-17 11:30:00,30.53,30.64,30.5,30.63,75852.0,24.376,24.4639,24.3521,24.4559,75852.0
2015-08-17 12:00:00,30.63,30.71,30.62,30.69,48618.0,24.4559,24.5198,24.4479,24.5038,48618.0
2015-08-17 12:30:00,30.69,30.74,30.63,30.67,47410.0,24.5038,24.5437,24.4559,24.4878,47410.0
2015-08-17 13:00:00,30.67,30.78,30.67,30.78,52986.0,24.4878,24.5757,24.4878,24.5757,52986.0
2015-08-17 13:30:00,30.77,30.78,30.74,30.75,54942.0,24.5677,24.5757,24.5437,24.5517,54942.0
2015-08-17 14:00:00,30.74,30.75,30.64,30.66,97046.0,24.5437,24.5517,24.4639,24.4798,97046.0
2015-08-17 14:30:00,30.64,30.65,30.61,30.63,63788.0,24.4639,24.4719,24.4399,24.4559,63788.0
2015-08-17 15:00:00,30.63,30.68,30.61,30.67,71998.0,24.4559,24.4958,24.4399,24.4878,71998.0
2015-08-17 15:30:00,30.66,30.68,30.65,30.66,187744.0,24.4798,24.4958,24.4719,24.4798,187744.0
2015-08-18 09:30:00,30.74,30.75,30.57,30.6,162432.0,24.5437,24.5517,24.408,24.4319,162432.0
2015-08-18 10:00:00,30.6,30.65,30.53,30.62,141016.0,24.4319,24.4719,24.376,24.4479,141016.0
2015-08-18 10:30:00,30.61,30.63,30.5,30.6,155842.0,24.4399,24.4559,24.3521,24.4319,155842.0
2015-08-18 11:00:00,30.6,30.63,30.48,30.48,138766.0,24.4319,24.4559,24.3361,24.3361,138766.0
2015-08-18 11:30:00,30.48,30.49,30.4,30.41,123708.0,24.3361,24.3441,24.2723,24.2802,123708.0
2015-08-18 12:00:00,30.41,30.46,30.39,30.42,76754.0,24.2802,24.3202,24.2643,24.2882,76754.0
2015-08-18 12:30:00,30.42,30.45,30.4,30.42,79246.0,24.2882,24.3122,24.2723,24.2882,79246.0
2015-08-18 13:00:00,30.42,30.46,30.39,30.44,109686.0,24.2882,24.3202,24.2643,24.3042,109686.0
2015-08-18 13:30:00,30.43,30.43,30.36,30.38,74162.0,24.2962,24.2962,24.2403,24.2563,74162.0
2015-08-18 14:00:00,30.37,30.43,30.32,30.33,169062.0,24.2483,24.2962,24.2084,24.2164,169062.0
2015-08-18 14:30:00,30.34,30.34,30.23,30.24,112908.0,24.2243,24.2243,24.1365,24.1445,112908.0
2015-08-18 15:00:00,30.24,30.31,30.24,30.29,154234.0,24.1445,24.2004,24.1445,24.1844,154234.0
2015-08-18 15:30:00,30.29,30.29,30.19,30.25,445700.0,24.1844,24.1844,24.1046,24.1525,445700.0
2015-08-19 09:30:00,31.24,31.24,30.37,30.54,397238.0,24.9429,24.9429,24.2483,24.384,397238.0
2015-08-19 10:00:00,30.53,30.66,30.33,30.35,215316.0,24.376,24.4798,24.2164,24.2323,215316.0
2015-08-19 10:30:00,30.36,30.36,30.04,30.11,164638.0,24.2403,24.2403,23.9848,24.0407,164638.0
2015-08-19 11:00:00,30.11,30.21,30.0,30.02,134522.0,24.0407,24.1206,23.9529,23.9688,134522.0
2015-08-19 11:30:00,30.03,30.2,29.95,30.18,120764.0,23.9768,24.1126,23.913,24.0966,120764.0
2015-08-19 12:00:00,30.18,30.18,30.0,30.08,74532.0,24.0966,24.0966,23.9529,24.0168,74532.0
2015-08-19 12:30:00,30.09,30.32,30.09,30.27,91858.0,24.0247,24.2084,24.0247,24.1685,91858.0
2015-08-19 13:00:00,30.27,30.41,30.18,30.35,89412.0,24.1685,24.2802,24.0966,24.2323,89412.0
2015-08-19 13:30:00,30.36,30.52,30.34,30.35,107440.0,24.2403,24.3681,24.2243,24.2323,107440.0
2015-08-19 14:00:00,30.35,30.56,30.35,30.5,150282.0,24.2323,24.4,24.2323,24.3521,150282.0
2015-08-19 14:30:00,30.49,30.5,30.38,30.45,93648.0,24.3441,24.3521,24.2563,24.3122,93648.0
2015-08-19 15:00:00,30.45,30.61,30.4,30.57,147462.0,24.3122,24.4399,24.2723,24.408,147462.0
2015-08-19 15:30:00,30.59,30.75,30.55,30.61,459496.0,24.424,24.5517,24.392,24.4399,459496.0
2015-08-20 09:30:00,30.83,31.38,30.75,31.38,401586.0,24.6156,25.0547,24.5517,25.0547,401586.0
2015-08-20 10:00:00,31.38,31.5,31.27,31.43,321720.0,25.0547,25.1505,24.9669,25.0946,321720.0
2015-08-20 10:30:00,31.42,31.74,31.38,31.7,276224.0,25.0866,25.3421,25.0547,25.3102,276224.0
2015-08-20 11:00:00,31.7,31.8,31.64,31.76,212272.0,25.3102,25.3901,25.2623,25.3581,212272.0
2015-08-20 11:30:00,31.75,31.84,31.71,31.84,117428.0,25.3501,25.422,25.3182,25.422,117428.0
2015-08-20 12:00:00,31.85,31.99,31.83,31.92,216312.0,25.43,25.5418,25.414,25.4859,216312.0
2015-08-20 12:30:00,31.92,31.99,31.65,31.7,273732.0,25.4859,25.5418,25.2703,25.3102,273732.0
2015-08-20 13:00:00,31.7,31.87,31.64,31.84,222740.0,25.3102,25.4459,25.2623,25.422,222740.0
2015-08-20 13:30:00,31.83,31.99,31.8,31.99,172478.0,25.414,25.5418,25.3901,25.5418,172478.0
2015-08-20 14:00:00,31.98,31.98,31.84,31.84,175956.0,25.5338,25.5338,25.422,25.422,175956.0
2015-08-20 14:30:00,31.84,31.98,31.8,31.97,282864.0,25.422,25.5338,25.3901,25.5258,282864.0
2015-08-20 15:00:00,31.97,31.99,31.91,31.97,329686.0,25.5258,25.5418,25.4779,25.5258,329686.0
2015-08-20 15:30:00,31.97,32.07,31.8,31.81,479576.0,25.5258,25.6056,25.3901,25.398,479576.0
2015-08-21 09:30:00,31.68,31.69,31.28,31.32,274988.0,25.2942,25.3022,24.9749,25.0068,274988.0
2015-08-21 10:00:00,31.3,31.4,31.09,31.1,171466.0,24.9908,25.0707,24.8232,24.8312,171466.0
2015-08-21 10:30:00,31.1,31.11,30.93,30.99,186500.0,24.8312,24.8391,24.6954,24.7433,186500.0
2015-08-21 11:00:00,30.98,31.0,30.84,30.95,139574.0,24.7353,24.7513,24.6236,24.7114,139574.0
2015-08-21 11:30:00,30.94,31.09,30.85,31.07,170760.0,24.7034,24.8232,24.6315,24.8072,170760.0
2015-08-21 12:00:00,31.07,31.21,31.02,31.09,80592.0,24.8072,24.919,24.7673,24.8232,80592.0
2015-08-21 12:30:00,31.1,31.12,31.03,31.04,87814.0,24.8312,24.8471,24.7753,24.7832,87814.0
2015-08-21 13:00:00,31.03,31.28,31.0,31.28,96960.0,24.7753,24.9749,24.7513,24.9749,96960.0
2015-08-21 13:30:00,31.27,31.27,31.07,31.16,122994.0,24.9669,24.9669,24.8072,24.8791,122994.0
2015-08-21 14:00:00,31.15,31.21,31.06,31.08,93566.0,24.8711,24.919,24.7992,24.8152,93566.0
2015-08-21 14:30:00,31.07,31.13,30.95,30.98,120120.0,24.8072,24.8551,24.7114,24.7353,120120.0
2015-08-21 15:00:00,30.98,31.04,30.85,30.93,238512.0,24.7353,24.7832,24.6315,24.6954,238512.0
2015-08-21 15:30:00,30.92,30.92,30.68,30.7,567576.0,24.6874,24.6874,24.4958,24.5118,567576.0
2015-08-24 09:30:00,29.75,29.83,29.14,29.28,362746.0,23.7533,23.8171,23.2662,23.378,362746.0
2015-08-24 10:00:00,29.3,30.12,29.26,29.77,321006.0,23.394,24.0487,23.362,23.7692,321006.0
2015-08-24 10:30:00,29.77,30.1,29.7,29.93,203700.0,23.7692,24.0327,23.7134,23.897,203700.0
2015-08-24 11:00:00,29.92,29.97,29.63,29.68,145662.0,23.889,23.9289,23.6575,23.6974,145662.0
2015-08-24 11:30:00,29.68,30.27,29.65,30.18,132214.0,23.6974,24.1685,23.6734,24.0966,132214.0
2015-08-24 12:00:00,30.17,30.23,30.02,30.18,121934.0,24.0886,24.1365,23.9688,24.0966,121934.0
2015-08-24 12:30:00,30.18,30.24,30.04,30.11,137200.0,24.0966,24.1445,23.9848,24.0407,137200.0
2015-08-24 13:00:00,30.13,30.23,29.99,30.05,79258.0,24.0567,24.1365,23.9449,23.9928,79258.0
2015-08-24 13:30:00,30.04,30.06,29.86,29.86,132872.0,23.9848,24.0008,23.8411,23.8411,132872.0
2015-08-24 14:00:00,29.86,29.88,29.67,29.78,164518.0,23.8411,23.8571,23.6894,23.7772,164518.0
2015-08-24 14:30:00,29.79,29.92,29.43,29.49,168708.0,23.7852,23.889,23.4978,23.5457,168708.0
2015-08-24 15:00:00,29.48,29.65,29.37,29.48,248432.0,23.5377,23.6734,23.4499,23.5377,248432.0
2015-08-24 15:30:00,29.48,30.12,29.41,29.67,541226.0,23.5377,24.0487,23.4818,23.6894,541226.0
2015-08-25 09:30:00,30.27,30.32,29.95,30.1,206662.0,24.1685,24.2084,23.913,24.0327,206662.0
2015-08-25 10:00:00,30.08,30.14,29.9,29.96,154080.0,24.0168,24.0647,23.873,23.9209,154080.0
2015-08-25 10:30:00,29.95,30.04,29.88,29.97,90982.0,23.913,23.9848,23.8571,23.9289,90982.0
2015-08-25 11:00:00,29.99,30.19,29.99,30.08,73272.0,23.9449,24.1046,23.9449,24.0168,73272.0
2015-08-25 11:30:00,30.08,30.09,29.9,29.93,78996.0,24.0168,24.0247,23.873,23.897,78996.0
2015-08-25 12:00:00,29.93,30.02,29.91,29.98,60472.0,23.897,23.9688,23.881,23.9369,60472.0
2015-08-25 12:30:00,29.98,30.04,29.93,29.93,77664.0,23.9369,23.9848,23.897,23.897,77664.0
2015-08-25 13:00:00,29.93,30.01,29.81,29.83,91552.0,23.897,23.9609,23.8012,23.8171,91552.0
2015-08-25 13:30:00,29.83,29.91,29.77,29.85,55354.0,23.8171,23.881,23.7692,23.8331,55354.0
2015-08-25 14:00:00,29.85,29.96,29.82,29.91,62954.0,23.8331,23.9209,23.8092,23.881,62954.0
2015-08-25 14:30:00,29.91,30.06,29.86,30.03,81826.0,23.881,24.0008,23.8411,23.9768,81826.0
2015-08-25 15:00:00,30.04,30.08,29.72,29.77,142042.0,23.9848,24.0168,23.7293,23.7692,142042.0
2015-08-25 15:30:00,29.75,29.79,29.36,29.39,530328.0,23.7533,23.7852,23.4419,23.4658,530328.0
2015-08-26 09:30:00,29.96,30.08,29.73,29.82,143022.0,23.9209,24.0168,23.7373,23.8092,143022.0
2015-08-26 10:00:00,29.83,29.95,29.64,29.75,127632.0,23.8171,23.913,23.6654,23.7533,127632.0
2015-08-26 10:30:00,29.75,29.83,29.58,29.63,77684.0,23.7533,23.8171,23.6175,23.6575,77684.0
2015-08-26 11:00:00,29.63,29.69,29.54,29.6,80686.0,23.6575,23.7054,23.5856,23.6335,80686.0
2015-08-26 11:30:00,29.6,29.62,29.44,29.52,60946.0,23.6335,23.6495,23.5058,23.5696,60946.0
2015-08-26 12:00:00,29.5,29.53,29.4,29.43,75582.0,23.5537,23.5776,23.4738,23.4978,75582.0
2015-08-26 12:30:00,29.43,29.56,29.38,29.56,68566.0,23.4978,23.6016,23.4579,23.6016,68566.0
2015-08-26 13:00:00,29.56,29.66,29.51,29.65,44180.0,23.6016,23.6814,23.5616,23.6734,44180.0
2015-08-26 13:30:00,29.65,29.8,29.63,29.8,59314.0,23.6734,23.7932,23.6575,23.7932,59314.0
2015-08-26 14:00:00,29.8,29.83,29.62,29.67,81342.0,23.7932,23.8171,23.6495,23.6894,81342.0
2015-08-26 14:30:00,29.68,29.88,29.65,29.85,84854.0,23.6974,23.8571,23.6734,23.8331,84854.0
2015-08-26 15:00:00,29.84,30.14,29.8,30.03,116414.0,23.8251,24.0647,23.7932,23.9768,116414.0
2015-08-26 15:30:00,30.02,30.26,30.02,30.21,287378.0,23.9688,24.1605,23.9688,24.1206,287378.0
2015-08-27 09:30:00,30.42,30.47,30.23,30.29,123654.0,24.2882,24.3281,24.1365,24.1844,123654.0
2015-08-27 10:00:00,30.29,30.5,30.25,30.5,92984.0,24.1844,24.3521,24.1525,24.3521,92984.0
2015-08-27 10:30:00,30.5,30.57,30.42,30.52,74152.0,24.3521,24.408,24.2882,24.3681,74152.0
2015-08-27 11:00:00,30.52,30.59,30.48,30.57,80398.0,24.3681,24.424,24.3361,24.408,80398.0
2015-08-27 11:30:00,30.57,30.6,30.54,30.57,43712.0,24.408,24.4319,24.384,24.408,43712.0
2015-08-27 12:00:00,30.59,30.68,30.58,30.68,52330.0,24.424,24.4958,24.416,24.4958,52330.0
2015-08-27 12:30:00,30.68,30.75,30.66,30.75,37146.0,24.4958,24.5517,24.4798,24.5517,37146.0
2015-08-27 13:00:00,30.75,30.75,30.61,30.63,51878.0,24.5517,24.5517,24.4399,24.4559,51878.0
2015-08-27 13:30:00,30.63,30.66,30.57,30.64,71774.0,24.4559,24.4798,24.408,24.4639,71774.0
2015-08-27 14:00:00,30.65,30.67,30.52,30.56,110918.0,24.4719,24.4878,24.3681,24.4,110918.0
2015-08-27 14:30:00,30.55,30.59,30.33,30.34,83958.0,24.392,24.424,24.2164,24.2243,83958.0
2015-08-27 15:00:00,30.34,30.45,30.15,30.43,175216.0,24.2243,24.3122,24.0726,24.2962,175216.0
2015-08-27 15:30:00,30.43,30.71,30.39,30.69,256632.0,24.2962,24.5198,24.2643,24.5038,256632.0
2015-08-28 09:30:00,30.61,30.78,30.46,30.64,100608.0,24.4399,24.5757,24.3202,24.4639,100608.0
2015-08-28 10:00:00,30.62,30.63,30.53,30.55,83234.0,24.4479,24.4559,24.376,24.392,83234.0
2015-08-28 10:30:00,30.57,30.61,30.53,30.57,66328.0,24.408,24.4399,24.376,24.408,66328.0
2015-08-28 11:00:00,30.57,30.68,30.55,30.68,78306.0,24.408,24.4958,24.392,24.4958,78306.0
2015-08-28 11:30:00,30.66,30.68,30.53,30.57,139982.0,24.4798,24.4958,24.376,24.408,139982.0
2015-08-28 12:00:00,30.57,30.59,30.54,30.56,83302.0,24.408,24.424,24.384,24.4,83302.0
2015-08-28 12:30:00,30.56,30.59,30.52,30.52,48258.0,24.4,24.424,24.3681,24.3681,48258.0
2015-08-28 13:00:00,30.53,30.59,30.48,30.53,69802.0,24.376,24.424,24.3361,24.376,69802.0
2015-08-28 13:30:00,30.53,30.65,30.48,30.64,64202.0,24.376,24.4719,24.3361,24.4639,64202.0
2015-08-28 14:00:00,30.64,30.71,30.6,30.68,43364.0,24.4639,24.5198,24.4319,24.4958,43364.0
2015-08-28 14:30:00,30.67,30.77,30.67,30.71,96380.0,24.4878,24.5677,24.4878,24.5198,96380.0
2015-08-28 15:00:00,30.72,30.73,30.63,30.65,86354.0,24.5277,24.5357,24.4559,24.4719,86354.0
2015-08-28 15:30:00,30.65,30.77,30.58,30.75,193714.0,24.4719,24.5677,24.416,24.5517,193714.0
2015-08-31 09:30:00,30.72,30.72,30.4,30.61,167592.0,24.5277,24.5277,24.2723,24.4399,167592.0
2015-08-31 10:00:00,30.63,30.63,30.48,30.61,47804.0,24.4559,24.4559,24.3361,24.4399,47804.0
2015-08-31 10:30:00,30.61,30.69,30.52,30.52,38656.0,24.4399,24.5038,24.3681,24.3681,38656.0
2015-08-31 11:00:00,30.52,30.59,30.5,30.56,55548.0,24.3681,24.424,24.3521,24.4,55548.0
2015-08-31 11:30:00,30.57,30.64,30.5,30.53,44278.0,24.408,24.4639,24.3521,24.376,44278.0
2015-08-31 12:00:00,30.54,30.61,30.53,30.6,49244.0,24.384,24.4399,24.376,24.4319,49244.0
2015-08-31 12:30:00,30.6,30.6,30.51,30.52,32442.0,24.4319,24.4319,24.3601,24.3681,32442.0
2015-08-31 13:00:00,30.52,30.52,30.43,30.45,144600.0,24.3681,24.3681,24.2962,24.3122,144600.0
2015-08-31 13:30:00,30.46,30.5,30.4,30.46,121048.0,24.3202,24.3521,24.2723,24.3202,121048.0
2015-08-31 14:00:00,30.46,30.5,30.43,30.5,56860.0,24.3202,24.3521,24.2962,24.3521,56860.0
2015-08-31 14:30:00,30.49,30.52,30.45,30.49,56078.0,24.3441,24.3681,24.3122,24.3441,56078.0
2015-08-31 15:00:00,30.49,30.6,30.49,30.54,76434.0,24.3441,24.4319,24.3441,24.384,76434.0
2015-08-31 15:30:00,30.54,30.65,30.54,30.55,209734.0,24.384,24.4719,24.384,24.392,209734.0
2015-09-01 09:30:00,30.04,30.21,29.96,30.11,165806.0,23.9848,24.1206,23.9209,24.0407,165806.0
2015-09-01 10:00:00,30.11,30.21,30.0,30.21,140012.0,24.0407,24.1206,23.9529,24.1206,140012.0
2015-09-01 10:30:00,30.19,30.27,30.08,30.11,115908.0,24.1046,24.1685,24.0168,24.0407,115908.0
2015-09-01 11:00:00,30.14,30.17,30.07,30.11,164844.0,24.0647,24.0886,24.0088,24.0407,164844.0
2015-09-01 11:30:00,30.11,30.2,30.1,30.13,89220.0,24.0407,24.1126,24.0327,24.0567,89220.0
2015-09-01 12:00:00,30.14,30.16,30.04,30.07,83470.0,24.0647,24.0806,23.9848,24.0088,83470.0
2015-09-01 12:30:00,30.06,30.08,29.98,30.02,77340.0,24.0008,24.0168,23.9369,23.9688,77340.0
2015-09-01 13:00:00,30.02,30.09,29.93,30.03,59978.0,23.9688,24.0247,23.897,23.9768,59978.0
2015-09-01 13:30:00,30.0,30.06,29.98,30.0,45294.0,23.9529,24.0008,23.9369,23.9529,45294.0
2015-09-01 14:00:00,30.0,30.0,29.86,29.91,55612.0,23.9529,23.9529,23.8411,23.881,55612.0
2015-09-01 14:30:00,29.91,30.03,29.88,29.88,63954.0,23.881,23.9768,23.8571,23.8571,63954.0
2015-09-01 15:00:00,29.89,29.95,29.84,29.85,113158.0,23.8651,23.913,23.8251,23.8331,113158.0
2015-09-01 15:30:00,29.85,29.91,29.67,29.84,370252.0,23.8331,23.881,23.6894,23.8251,370252.0
2015-09-02 09:30:00,30.21,30.29,30.13,30.18,106852.0,24.1206,24.1844,24.0567,24.0966,106852.0
2015-09-02 10:00:00,30.17,30.29,30.08,30.08,97554.0,24.0886,24.1844,24.0168,24.0168,97554.0
2015-09-02 10:30:00,30.08,30.15,30.04,30.11,65774.0,24.0168,24.0726,23.9848,24.0407,65774.0
2015-09-02 11:00:00,30.12,30.14,30.02,30.06,37590.0,24.0487,24.0647,23.9688,24.0008,37590.0
2015-09-02 11:30:00,30.07,30.08,30.0,30.06,60028.0,24.0088,24.0168,23.9529,24.0008,60028.0
2015-09-02 12:00:00,30.06,30.16,30.05,30.16,27698.0,24.0008,24.0806,23.9928,24.0806,27698.0
2015-09-02 12:30:00,30.17,30.25,30.16,30.24,58020.0,24.0886,24.1525,24.0806,24.1445,58020.0
2015-09-02 13:00:00,30.24,30.28,30.21,30.25,67378.0,24.1445,24.1764,24.1206,24.1525,67378.0
2015-09-02 13:30:00,30.23,30.24,30.1,30.13,32840.0,24.1365,24.1445,24.0327,24.0567,32840.0
2015-09-02 14:00:00,30.14,30.19,30.11,30.14,36870.0,24.0647,24.1046,24.0407,24.0647,36870.0
2015-09-02 14:30:00,30.14,30.14,30.05,30.09,52716.0,24.0647,24.0647,23.9928,24.0247,52716.0
2015-09-02 15:00:00,30.08,30.16,30.02,30.08,84956.0,24.0168,24.0806,23.9688,24.0168,84956.0
2015-09-02 15:30:00,30.08,30.33,30.07,30.33,444756.0,24.0168,24.2164,24.0088,24.2164,444756.0
2015-09-03 09:30:00,30.45,30.75,30.33,30.66,80300.0,24.3122,24.5517,24.2164,24.4798,80300.0
2015-09-03 10:00:00,30.67,30.85,30.66,30.77,126422.0,24.4878,24.6315,24.4798,24.5677,126422.0
2015-09-03 10:30:00,30.78,30.78,30.7,30.74,181542.0,24.5757,24.5757,24.5118,24.5437,181542.0
2015-09-03 11:00:00,30.74,30.81,30.61,30.64,126388.0,24.5437,24.5996,24.4399,24.4639,126388.0
2015-09-03 11:30:00,30.65,30.71,30.61,30.7,143120.0,24.4719,24.5198,24.4399,24.5118,143120.0
2015-09-03 12:00:00,30.7,30.74,30.66,30.66,86132.0,24.5118,24.5437,24.4798,24.4798,86132.0
2015-09-03 12:30:00,30.68,30.68,30.55,30.56,83446.0,24.4958,24.4958,24.392,24.4,83446.0
2015-09-03 13:00:00,30.56,30.61,30.51,30.57,80370.0,24.4,24.4399,24.3601,24.408,80370.0
2015-09-03 13:30:00,30.57,30.6,30.53,30.55,60640.0,24.408,24.4319,24.376,24.392,60640.0
2015-09-03 14:00:00,30.55,30.57,30.49,30.55,56308.0,24.392,24.408,24.3441,24.392,56308.0
2015-09-03 14:30:00,30.55,30.64,30.52,30.59,65990.0,24.392,24.4639,24.3681,24.424,65990.0
2015-09-03 15:00:00,30.6,30.61,30.5,30.52,93626.0,24.4319,24.4399,24.3521,24.3681,93626.0
2015-09-03 15:30:00,30.52,30.67,30.46,30.59,393908.0,24.3681,24.4878,24.3202,24.424,393908.0
2015-09-04 09:30:00,30.34,30.36,30.14,30.26,88596.0,24.2243,24.2403,24.0647,24.1605,88596.0
2015-09-04 10:00:00,30.25,30.36,30.2,30.34,82726.0,24.1525,24.2403,24.1126,24.2243,82726.0
2015-09-04 10:30:00,30.34,30.39,30.17,30.18,36222.0,24.2243,24.2643,24.0886,24.0966,36222.0
2015-09-04 11:00:00,30.2,30.32,30.18,30.31,39526.0,24.1126,24.2084,24.0966,24.2004,39526.0
2015-09-04 11:30:00,30.32,30.33,30.24,30.27,27652.0,24.2084,24.2164,24.1445,24.1685,27652.0
2015-09-04 12:00:00,30.25,30.28,30.22,30.22,32172.0,24.1525,24.1764,24.1285,24.1285,32172.0
2015-09-04 12:30:00,30.23,30.3,30.21,30.27,37370.0,24.1365,24.1924,24.1206,24.1685,37370.0
2015-09-04 13:00:00,30.25,30.25,30.15,30.17,52598.0,24.1525,24.1525,24.0726,24.0886,52598.0
2015-09-04 13:30:00,30.16,30.22,30.14,30.18,68226.0,24.0806,24.1285,24.0647,24.0966,68226.0
2015-09-04 14:00:00,30.18,30.2,30.12,30.14,49516.0,24.0966,24.1126,24.0487,24.0647,49516.0
2015-09-04 14:30:00,30.14,30.25,30.09,30.24,54554.0,24.0647,24.1525,24.0247,24.1445,54554.0
2015-09-04 15:00:00,30.25,30.29,30.21,30.28,130428.0,24.1525,24.1844,24.1206,24.1764,130428.0
2015-09-04 15:30:00,30.28,30.45,30.25,30.34,366056.0,24.1764,24.3122,24.1525,24.2243,366056.0
2015-09-08 09:30:00,30.71,30.77,30.54,30.63,160602.0,24.5198,24.5677,24.384,24.4559,160602.0
2015-09-08 10:00:00,30.64,30.65,30.59,30.64,267290.0,24.4639,24.4719,24.424,24.4639,267290.0
2015-09-08 10:30:00,30.64,30.68,30.57,30.63,270304.0,24.4639,24.4958,24.408,24.4559,270304.0
2015-09-08 11:00:00,30.63,30.72,30.55,30.7,217880.0,24.4559,24.5277,24.392,24.5118,217880.0
2015-09-08 11:30:00,30.71,30.75,30.65,30.66,124922.0,24.5198,24.5517,24.4719,24.4798,124922.0
2015-09-08 12:00:00,30.65,30.8,30.63,30.8,115644.0,24.4719,24.5916,24.4559,24.5916,115644.0
2015-09-08 12:30:00,30.79,30.8,30.74,30.75,61422.0,24.5836,24.5916,24.5437,24.5517,61422.0
2015-09-08 13:00:00,30.76,30.78,30.73,30.75,51312.0,24.5597,24.5757,24.5357,24.5517,51312.0
2015-09-08 13:30:00,30.75,30.86,30.73,30.85,56402.0,24.5517,24.6395,24.5357,24.6315,56402.0
2015-09-08 14:00:00,30.85,30.94,30.83,30.92,85628.0,24.6315,24.7034,24.6156,24.6874,85628.0
2015-09-08 14:30:00,30.92,31.0,30.87,30.93,256466.0,24.6874,24.7513,24.6475,24.6954,256466.0
2015-09-08 15:00:00,30.93,30.95,30.89,30.94,130934.0,24.6954,24.7114,24.6635,24.7034,130934.0
2015-09-08 15:30:00,30.94,31.06,30.91,31.05,557230.0,24.7034,24.7992,24.6795,24.7912,557230.0
2015-09-09 09:30:00,31.23,31.27,31.09,31.16,352660.0,24.9349,24.9669,24.8232,24.8791,352660.0
2015-09-09 10:00:00,31.17,31.18,31.0,31.1,365214.0,24.887,24.895,24.7513,24.8312,365214.0
2015-09-09 10:30:00,31.11,31.12,30.95,30.98,84780.0,24.8391,24.8471,24.7114,24.7353,84780.0
2015-09-09 11:00:00,30.98,31.03,30.94,30.96,74858.0,24.7353,24.7753,24.7034,24.7194,74858.0
2015-09-09 11:30:00,30.97,31.02,30.95,30.99,65872.0,24.7274,24.7673,24.7114,24.7433,65872.0
2015-09-09 12:00:00,30.99,31.07,30.98,31.03,91358.0,24.7433,24.8072,24.7353,24.7753,91358.0
2015-09-09 12:30:00,31.04,31.05,30.98,31.0,79086.0,24.7832,24.7912,24.7353,24.7513,79086.0
2015-09-09 13:00:00,31.0,31.06,30.97,30.98,72848.0,24.7513,24.7992,24.7274,24.7353,72848.0
2015-09-09 13:30:00,30.98,30.98,30.89,30.89,75954.0,24.7353,24.7353,24.6635,24.6635,75954.0
2015-09-09 14:00:00,30.89,30.95,30.85,30.86,72868.0,24.6635,24.7114,24.6315,24.6395,72868.0
2015-09-09 14:30:00,30.86,30.88,30.79,30.84,113296.0,24.6395,24.6555,24.5836,24.6236,113296.0
2015-09-09 15:00:00,30.84,30.89,30.72,30.74,120546.0,24.6236,24.6635,24.5277,24.5437,120546.0
2015-09-09 15:30:00,30.74,30.74,30.45,30.53,232968.0,24.5437,24.5437,24.3122,24.376,232968.0
2015-09-10 09:30:00,30.47,30.54,30.36,30.36,116640.0,24.3281,24.384,24.2403,24.2403,116640.0
2015-09-10 10:00:00,30.38,30.41,30.29,30.38,69490.0,24.2563,24.2802,24.1844,24.2563,69490.0
2015-09-10 10:30:00,30.41,30.63,30.4,30.61,91642.0,24.2802,24.4559,24.2723,24.4399,91642.0
2015-09-10 11:00:00,30.6,30.63,30.46,30.5,64514.0,24.4319,24.4559,24.3202,24.3521,64514.0
2015-09-10 11:30:00,30.51,30.56,30.47,30.53,81198.0,24.3601,24.4,24.3281,24.376,81198.0
2015-09-10 12:00:00,30.53,30.61,30.49,30.49,94028.0,24.376,24.4399,24.3441,24.3441,94028.0
2015-09-10 12:30:00,30.5,30.54,30.47,30.5,68646.0,24.3521,24.384,24.3281,24.3521,68646.0
2015-09-10 13:00:00,30.5,30.61,30.47,30.6,131674.0,24.3521,24.4399,24.3281,24.4319,131674.0
2015-09-10 13:30:00,30.6,30.68,30.56,30.59,104106.0,24.4319,24.4958,24.4,24.424,104106.0
2015-09-10 14:00:00,30.6,30.64,30.57,30.6,55124.0,24.4319,24.4639,24.408,24.4319,55124.0
2015-09-10 14:30:00,30.6,30.62,30.5,30.52,68790.0,24.4319,24.4479,24.3521,24.3681,68790.0
2015-09-10 15:00:00,30.5,30.51,30.39,30.42,98696.0,24.3521,24.3601,24.2643,24.2882,98696.0
2015-09-10 15:30:00,30.42,30.52,30.36,30.5,281666.0,24.2882,24.3681,24.2403,24.3521,281666.0
2015-09-11 09:30:00,30.5,30.56,30.29,30.36,66592.0,24.3521,24.4,24.1844,24.2403,66592.0
2015-09-11 10:00:00,30.36,30.52,30.33,30.49,52212.0,24.2403,24.3681,24.2164,24.3441,52212.0
2015-09-11 10:30:00,30.48,30.52,30.43,30.5,28594.0,24.3361,24.3681,24.2962,24.3521,28594.0
2015-09-11 11:00:00,30.5,30.6,30.49,30.6,27776.0,24.3521,24.4319,24.3441,24.4319,27776.0
2015-09-11 11:30:00,30.6,30.61,30.53,30.6,28358.0,24.4319,24.4399,24.376,24.4319,28358.0
2015-09-11 12:00:00,30.59,30.68,30.58,30.66,36632.0,24.424,24.4958,24.416,24.4798,36632.0
2015-09-11 12:30:00,30.67,30.75,30.66,30.71,60750.0,24.4878,24.5517,24.4798,24.5198,60750.0
2015-09-11 13:00:00,30.71,30.71,30.64,30.65,72680.0,24.5198,24.5198,24.4639,24.4719,72680.0
2015-09-11 13:30:00,30.65,30.7,30.61,30.69,63198.0,24.4719,24.5118,24.4399,24.5038,63198.0
2015-09-11 14:00:00,30.69,30.75,30.64,30.72,67840.0,24.5038,24.5517,24.4639,24.5277,67840.0
2015-09-11 14:30:00,30.72,30.8,30.72,30.8,114278.0,24.5277,24.5916,24.5277,24.5916,114278.0
2015-09-11 15:00:00,30.79,30.83,30.74,30.74,87566.0,24.5836,24.6156,24.5437,24.5437,87566.0
2015-09-11 15:30:00,30.74,30.88,30.72,30.86,268398.0,24.5437,24.6555,24.5277,24.6395,268398.0
2015-09-14 09:30:00,30.84,30.84,30.59,30.61,157808.0,24.6236,24.6236,24.424,24.4399,157808.0
2015-09-14 10:00:00,30.61,30.74,30.58,30.68,130674.0,24.4399,24.5437,24.416,24.4958,130674.0
2015-09-14 10:30:00,30.68,30.78,30.68,30.72,28528.0,24.4958,24.5757,24.4958,24.5277,28528.0
2015-09-14 11:00:00,30.72,30.75,30.66,30.71,26778.0,24.5277,24.5517,24.4798,24.5198,26778.0
2015-09-14 11:30:00,30.72,30.72,30.64,30.7,57442.0,24.5277,24.5277,24.4639,24.5118,57442.0
2015-09-14 12:00:00,30.71,30.72,30.65,30.67,27182.0,24.5198,24.5277,24.4719,24.4878,27182.0
2015-09-14 12:30:00,30.66,30.7,30.63,30.66,23906.0,24.4798,24.5118,24.4559,24.4798,23906.0
2015-09-14 13:00:00,30.66,30.67,30.61,30.65,37354.0,24.4798,24.4878,24.4399,24.4719,37354.0
2015-09-14 13:30:00,30.64,30.75,30.64,30.73,33810.0,24.4639,24.5517,24.4639,24.5357,33810.0
2015-09-14 14:00:00,30.73,30.74,30.7,30.73,68498.0,24.5357,24.5437,24.5118,24.5357,68498.0
2015-09-14 14:30:00,30.74,30.78,30.7,30.76,64050.0,24.5437,24.5757,24.5118,24.5597,64050.0
2015-09-14 15:00:00,30.76,30.76,30.67,30.69,86376.0,24.5597,24.5597,24.4878,24.5038,86376.0
2015-09-14 15:30:00,30.69,30.71,30.64,30.7,166098.0,24.5038,24.5198,24.4639,24.5118,166098.0
2015-09-15 09:30:00,30.86,30.86,30.52,30.53,126212.0,24.6395,24.6395,24.3681,24.376,126212.0
2015-09-15 10:00:00,30.54,30.61,30.48,30.6,77816.0,24.384,24.4399,24.3361,24.4319,77816.0
2015-09-15 10:30:00,30.6,30.67,30.58,30.65,179834.0,24.4319,24.4878,24.416,24.4719,179834.0
2015-09-15 11:00:00,30.65,30.73,30.64,30.65,55572.0,24.4719,24.5357,24.4639,24.4719,55572.0
2015-09-15 11:30:00,30.66,30.68,30.62,30.68,46162.0,24.4798,24.4958,24.4479,24.4958,46162.0
2015-09-15 12:00:00,30.68,30.7,30.65,30.67,40880.0,24.4958,24.5118,24.4719,24.4878,40880.0
2015-09-15 12:30:00,30.68,30.76,30.67,30.73,62816.0,24.4958,24.5597,24.4878,24.5357,62816.0
2015-09-15 13:00:00,30.73,30.8,30.7,30.79,73940.0,24.5357,24.5916,24.5118,24.5836,73940.0
2015-09-15 13:30:00,30.79,30.86,30.79,30.82,43512.0,24.5836,24.6395,24.5836,24.6076,43512.0
2015-09-15 14:00:00,30.83,30.92,30.83,30.87,45128.0,24.6156,24.6874,24.6156,24.6475,45128.0
2015-09-15 14:30:00,30.88,30.96,30.86,30.96,58280.0,24.6555,24.7194,24.6395,24.7194,58280.0
2015-09-15 15:00:00,30.96,30.99,30.94,30.97,60602.0,24.7194,24.7433,24.7034,24.7274,60602.0
2015-09-15 15:30:00,30.98,31.02,30.93,30.98,230688.0,24.7353,24.7673,24.6954,24.7353,230688.0
2015-09-16 09:30:00,31.2,31.2,30.99,31.13,78922.0,24.911,24.911,24.7433,24.8551,78922.0
2015-09-16 10:00:00,31.16,31.25,31.11,31.23,114874.0,24.8791,24.9509,24.8391,24.9349,114874.0
2015-09-16 10:30:00,31.21,31.25,31.15,31.2,39068.0,24.919,24.9509,24.8711,24.911,39068.0
2015-09-16 11:00:00,31.2,31.33,31.19,31.3,39660.0,24.911,25.0148,24.903,24.9908,39660.0
2015-09-16 11:30:00,31.31,31.33,31.26,31.31,36812.0,24.9988,25.0148,24.9589,24.9988,36812.0
2015-09-16 12:00:00,31.31,31.33,31.23,31.31,37066.0,24.9988,25.0148,24.9349,24.9988,37066.0
2015-09-16 12:30:00,31.31,31.38,31.29,31.36,53992.0,24.9988,25.0547,24.9829,25.0387,53992.0
2015-09-16 13:00:00,31.36,31.39,31.29,31.37,62524.0,25.0387,25.0627,24.9829,25.0467,62524.0
2015-09-16 13:30:00,31.38,31.47,31.37,31.45,90016.0,25.0547,25.1266,25.0467,25.1106,90016.0
2015-09-16 14:00:00,31.45,31.45,31.35,31.36,81092.0,25.1106,25.1106,25.0308,25.0387,81092.0
2015-09-16 14:30:00,31.35,31.45,31.34,31.42,123134.0,25.0308,25.1106,25.0228,25.0866,123134.0
2015-09-16 15:00:00,31.43,31.43,31.34,31.42,242620.0,25.0946,25.0946,25.0228,25.0866,242620.0
2015-09-16 15:30:00,31.42,31.46,31.38,31.39,276942.0,25.0866,25.1186,25.0547,25.0627,276942.0
2015-09-17 09:30:00,31.15,31.19,30.82,30.95,257484.0,24.8711,24.903,24.6076,24.7114,257484.0
2015-09-17 10:00:00,30.95,31.16,30.94,31.08,133460.0,24.7114,24.8791,24.7034,24.8152,133460.0
2015-09-17 10:30:00,31.07,31.14,31.05,31.11,98610.0,24.8072,24.8631,24.7912,24.8391,98610.0
2015-09-17 11:00:00,31.11,31.18,31.06,31.15,128458.0,24.8391,24.895,24.7992,24.8711,128458.0
2015-09-17 11:30:00,31.15,31.16,31.1,31.1,75004.0,24.8711,24.8791,24.8312,24.8312,75004.0
2015-09-17 12:00:00,31.1,31.15,31.07,31.14,88986.0,24.8312,24.8711,24.8072,24.8631,88986.0
2015-09-17 12:30:00,31.14,31.17,31.11,31.15,92674.0,24.8631,24.887,24.8391,24.8711,92674.0
2015-09-17 13:00:00,31.15,31.23,31.14,31.16,156606.0,24.8711,24.9349,24.8631,24.8791,156606.0
2015-09-17 13:30:00,31.17,31.21,31.11,31.2,169588.0,24.887,24.919,24.8391,24.911,169588.0
2015-09-17 14:00:00,31.21,31.29,30.94,31.17,174002.0,24.919,24.9829,24.7034,24.887,174002.0
2015-09-17 14:30:00,31.18,31.41,31.18,31.35,129046.0,24.895,25.0787,24.895,25.0308,129046.0
2015-09-17 15:00:00,31.35,31.36,30.99,31.09,139806.0,25.0308,25.0387,24.7433,24.8232,139806.0
2015-09-17 15:30:00,31.1,31.17,31.02,31.08,343758.0,24.8312,24.887,24.7673,24.8152,343758.0
2015-09-18 09:30:00,30.82,30.96,30.77,30.77,484004.0,24.6076,24.7194,24.5677,24.5677,484004.0
2015-09-18 10:00:00,30.78,30.8,30.63,30.75,273512.0,24.5757,24.5916,24.4559,24.5517,273512.0
2015-09-18 10:30:00,30.78,30.81,30.74,30.81,147812.0,24.5757,24.5996,24.5437,24.5996,147812.0
2015-09-18 11:00:00,30.8,30.86,30.78,30.8,60444.0,24.5916,24.6395,24.5757,24.5916,60444.0
2015-09-18 11:30:00,30.79,30.92,30.76,30.9,83398.0,24.5836,24.6874,24.5597,24.6715,83398.0
2015-09-18 12:00:00,30.91,30.91,30.74,30.78,96744.0,24.6795,24.6795,24.5437,24.5757,96744.0
2015-09-18 12:30:00,30.78,30.88,30.75,30.86,87736.0,24.5757,24.6555,24.5517,24.6395,87736.0
2015-09-18 13:00:00,30.85,30.89,30.8,30.86,81754.0,24.6315,24.6635,24.5916,24.6395,81754.0
2015-09-18 13:30:00,30.86,30.88,30.72,30.72,157186.0,24.6395,24.6555,24.5277,24.5277,157186.0
2015-09-18 14:00:00,30.72,30.75,30.63,30.72,173936.0,24.5277,24.5517,24.4559,24.5277,173936.0
2015-09-18 14:30:00,30.72,30.75,30.62,30.68,148722.0,24.5277,24.5517,24.4479,24.4958,148722.0
2015-09-18 15:00:00,30.7,30.7,30.58,30.6,170038.0,24.5118,24.5118,24.416,24.4319,170038.0
2015-09-18 15:30:00,30.59,30.61,30.48,30.55,429650.0,24.424,24.4399,24.3361,24.392,429650.0
2015-09-21 09:30:00,30.68,30.68,30.56,30.57,138758.0,24.4958,24.4958,24.4,24.408,138758.0
2015-09-21 10:00:00,30.59,30.64,30.52,30.62,198710.0,24.424,24.4639,24.3681,24.4479,198710.0
2015-09-21 10:30:00,30.61,30.72,30.61,30.68,65562.0,24.4399,24.5277,24.4399,24.4958,65562.0
2015-09-21 11:00:00,30.69,30.75,30.68,30.72,111210.0,24.5038,24.5517,24.4958,24.5277,111210.0
2015-09-21 11:30:00,30.73,30.75,30.62,30.69,58350.0,24.5357,24.5517,24.4479,24.5038,58350.0
2015-09-21 12:00:00,30.69,30.7,30.58,30.67,95242.0,24.5038,24.5118,24.416,24.4878,95242.0
2015-09-21 12:30:00,30.65,30.65,30.54,30.59,49658.0,24.4719,24.4719,24.384,24.424,49658.0
2015-09-21 13:00:00,30.57,30.67,30.56,30.64,67056.0,24.408,24.4878,24.4,24.4639,67056.0
2015-09-21 13:30:00,30.65,30.69,30.59,30.61,71418.0,24.4719,24.5038,24.424,24.4399,71418.0
2015-09-21 14:00:00,30.6,30.63,30.56,30.59,77890.0,24.4319,24.4559,24.4,24.424,77890.0
2015-09-21 14:30:00,30.6,30.69,30.58,30.67,116554.0,24.4319,24.5038,24.416,24.4878,116554.0
2015-09-21 15:00:00,30.66,30.69,30.61,30.65,144228.0,24.4798,24.5038,24.4399,24.4719,144228.0
2015-09-21 15:30:00,30.65,30.67,30.54,30.61,301306.0,24.4719,24.4878,24.384,24.4399,301306.0
2015-09-22 09:30:00,30.43,30.43,30.13,30.17,139178.0,24.2962,24.2962,24.0567,24.0886,139178.0
2015-09-22 10:00:00,30.17,30.27,30.1,30.16,94578.0,24.0886,24.1685,24.0327,24.0806,94578.0
2015-09-22 10:30:00,30.15,30.15,29.97,29.99,230278.0,24.0726,24.0726,23.9289,23.9449,230278.0
2015-09-22 11:00:00,30.0,30.05,29.93,30.05,150120.0,23.9529,23.9928,23.897,23.9928,150120.0
2015-09-22 11:30:00,30.05,30.14,30.03,30.13,51740.0,23.9928,24.0647,23.9768,24.0567,51740.0
2015-09-22 12:00:00,30.1,30.17,30.07,30.11,51424.0,24.0327,24.0886,24.0088,24.0407,51424.0
2015-09-22 12:30:00,30.11,30.13,30.0,30.03,40038.0,24.0407,24.0567,23.9529,23.9768,40038.0
2015-09-22 13:00:00,30.03,30.1,30.02,30.02,46156.0,23.9768,24.0327,23.9688,23.9688,46156.0
2015-09-22 13:30:00,30.02,30.13,30.02,30.08,79586.0,23.9688,24.0567,23.9688,24.0168,79586.0
2015-09-22 14:00:00,30.07,30.13,30.04,30.11,78774.0,24.0088,24.0567,23.9848,24.0407,78774.0
2015-09-22 14:30:00,30.11,30.16,30.07,30.14,108518.0,24.0407,24.0806,24.0088,24.0647,108518.0
2015-09-22 15:00:00,30.13,30.15,30.06,30.12,108184.0,24.0567,24.0726,24.0008,24.0487,108184.0
2015-09-22 15:30:00,30.11,30.2,30.11,30.16,417646.0,24.0407,24.1126,24.0407,24.0806,417646.0
2015-09-23 09:30:00,30.17,30.22,30.07,30.22,72444.0,24.0886,24.1285,24.0088,24.1285,72444.0
2015-09-23 10:00:00,30.23,30.36,30.22,30.35,50262.0,24.1365,24.2403,24.1285,24.2323,50262.0
2015-09-23 10:30:00,30.34,30.36,30.27,30.34,44622.0,24.2243,24.2403,24.1685,24.2243,44622.0
2015-09-23 11:00:00,30.34,30.35,30.16,30.17,88894.0,24.2243,24.2323,24.0806,24.0886,88894.0
2015-09-23 11:30:00,30.17,30.2,30.08,30.18,58282.0,24.0886,24.1126,24.0168,24.0966,58282.0
2015-09-23 12:00:00,30.18,30.18,30.09,30.15,57436.0,24.0966,24.0966,24.0247,24.0726,57436.0
2015-09-23 12:30:00,30.15,30.2,30.09,30.2,38112.0,24.0726,24.1126,24.0247,24.1126,38112.0
2015-09-23 13:00:00,30.19,30.21,30.13,30.15,56826.0,24.1046,24.1206,24.0567,24.0726,56826.0
2015-09-23 13:30:00,30.15,30.26,30.15,30.23,44708.0,24.0726,24.1605,24.0726,24.1365,44708.0
2015-09-23 14:00:00,30.23,30.33,30.23,30.26,94424.0,24.1365,24.2164,24.1365,24.1605,94424.0
2015-09-23 14:30:00,30.25,30.32,30.21,30.26,62430.0,24.1525,24.2084,24.1206,24.1605,62430.0
2015-09-23 15:00:00,30.27,30.32,30.24,30.32,95510.0,24.1685,24.2084,24.1445,24.2084,95510.0
2015-09-23 15:30:00,30.32,30.38,30.3,30.35,307592.0,24.2084,24.2563,24.1924,24.2323,307592.0
2015-09-24 09:30:00,30.16,30.31,30.06,30.28,61476.0,24.0806,24.2004,24.0008,24.1764,61476.0
2015-09-24 10:00:00,30.29,30.35,30.21,30.27,94240.0,24.1844,24.2323,24.1206,24.1685,94240.0
2015-09-24 10:30:00,30.27,30.34,30.25,30.27,68254.0,24.1685,24.2243,24.1525,24.1685,68254.0
2015-09-24 11:00:00,30.28,30.33,30.23,30.27,66470.0,24.1764,24.2164,24.1365,24.1685,66470.0
2015-09-24 11:30:00,30.27,30.36,30.25,30.35,85756.0,24.1685,24.2403,24.1525,24.2323,85756.0
2015-09-24 12:00:00,30.34,30.39,30.31,30.36,49418.0,24.2243,24.2643,24.2004,24.2403,49418.0
2015-09-24 12:30:00,30.36,30.42,30.29,30.3,47184.0,24.2403,24.2882,24.1844,24.1924,47184.0
2015-09-24 13:00:00,30.3,30.36,30.28,30.32,52494.0,24.1924,24.2403,24.1764,24.2084,52494.0
2015-09-24 13:30:00,30.33,30.43,30.31,30.4,66212.0,24.2164,24.2962,24.2004,24.2723,66212.0
2015-09-24 14:00:00,30.4,30.49,30.36,30.46,63016.0,24.2723,24.3441,24.2403,24.3202,63016.0
2015-09-24 14:30:00,30.47,30.64,30.43,30.59,121428.0,24.3281,24.4639,24.2962,24.424,121428.0
2015-09-24 15:00:00,30.58,30.64,30.49,30.6,172678.0,24.416,24.4639,24.3441,24.4319,172678.0
2015-09-24 15:30:00,30.6,30.64,30.54,30.6,228692.0,24.4319,24.4639,24.384,24.4319,228692.0
2015-09-25 09:30:00,30.89,31.04,30.72,30.96,89602.0,24.6635,24.7832,24.5277,24.7194,89602.0
2015-09-25 10:00:00,30.96,31.06,30.86,31.06,86860.0,24.7194,24.7992,24.6395,24.7992,86860.0
2015-09-25 10:30:00,31.07,31.13,31.02,31.09,104262.0,24.8072,24.8551,24.7673,24.8232,104262.0
2015-09-25 11:00:00,31.08,31.13,31.04,31.12,66922.0,24.8152,24.8551,24.7832,24.8471,66922.0
2015-09-25 11:30:00,31.12,31.21,31.06,31.21,70332.0,24.8471,24.919,24.7992,24.919,70332.0
2015-09-25 12:00:00,31.21,31.25,31.12,31.17,96824.0,24.919,24.9509,24.8471,24.887,96824.0
2015-09-25 12:30:00,31.18,31.24,31.16,31.21,96596.0,24.895,24.9429,24.8791,24.919,96596.0
2015-09-25 13:00:00,31.21,31.33,31.21,31.25,82912.0,24.919,25.0148,24.919,24.9509,82912.0
2015-09-25 13:30:00,31.25,31.35,31.25,31.35,87530.0,24.9509,25.0308,24.9509,25.0308,87530.0
2015-09-25 14:00:00,31.36,31.41,31.15,31.15,114932.0,25.0387,25.0787,24.8711,24.8711,114932.0
2015-09-25 14:30:00,31.16,31.23,31.06,31.16,135208.0,24.8791,24.9349,24.7992,24.8791,135208.0
2015-09-25 15:00:00,31.16,31.16,30.97,31.1,173462.0,24.8791,24.8791,24.7274,24.8312,173462.0
2015-09-25 15:30:00,31.1,31.17,31.04,31.1,580076.0,24.8312,24.887,24.7832,24.8312,580076.0
2015-09-28 09:30:00,30.93,31.09,30.81,30.94,78780.0,24.6954,24.8232,24.5996,24.7034,78780.0
2015-09-28 10:00:00,30.92,31.01,30.86,30.97,99966.0,24.6874,24.7593,24.6395,24.7274,99966.0
2015-09-28 10:30:00,30.97,30.97,30.79,30.89,96364.0,24.7274,24.7274,24.5836,24.6635,96364.0
2015-09-28 11:00:00,30.9,30.95,30.75,30.81,123354.0,24.6715,24.7114,24.5517,24.5996,123354.0
2015-09-28 11:30:00,30.81,30.91,30.78,30.88,68106.0,24.5996,24.6795,24.5757,24.6555,68106.0
2015-09-28 12:00:00,30.88,30.89,30.8,30.83,52288.0,24.6555,24.6635,24.5916,24.6156,52288.0
2015-09-28 12:30:00,30.82,30.85,30.75,30.78,88414.0,24.6076,24.6315,24.5517,24.5757,88414.0
2015-09-28 13:00:00,30.78,30.86,30.77,30.8,81070.0,24.5757,24.6395,24.5677,24.5916,81070.0
2015-09-28 13:30:00,30.81,30.88,30.77,30.77,107170.0,24.5996,24.6555,24.5677,24.5677,107170.0
2015-09-28 14:00:00,30.78,30.78,30.67,30.72,92394.0,24.5757,24.5757,24.4878,24.5277,92394.0
2015-09-28 14:30:00,30.72,30.78,30.66,30.68,90924.0,24.5277,24.5757,24.4798,24.4958,90924.0
2015-09-28 15:00:00,30.68,30.77,30.64,30.73,153536.0,24.4958,24.5677,24.4639,24.5357,153536.0
2015-09-28 15:30:00,30.73,30.85,30.7,30.73,370416.0,24.5357,24.6315,24.5118,24.5357,370416.0
2015-09-29 09:30:00,30.79,30.82,30.59,30.65,70946.0,24.5836,24.6076,24.424,24.4719,70946.0
2015-09-29 10:00:00,30.65,30.71,30.51,30.71,95228.0,24.4719,24.5198,24.3601,24.5198,95228.0
2015-09-29 10:30:00,30.7,30.71,30.53,30.67,85752.0,24.5118,24.5198,24.376,24.4878,85752.0
2015-09-29 11:00:00,30.67,30.72,30.53,30.57,70018.0,24.4878,24.5277,24.376,24.408,70018.0
2015-09-29 11:30:00,30.57,30.7,30.5,30.65,167352.0,24.408,24.5118,24.3521,24.4719,167352.0
2015-09-29 12:00:00,30.64,30.72,30.61,30.69,144086.0,24.4639,24.5277,24.4399,24.5038,144086.0
2015-09-29 12:30:00,30.67,30.71,30.6,30.6,82630.0,24.4878,24.5198,24.4319,24.4319,82630.0
2015-09-29 13:00:00,30.6,30.81,30.6,30.78,56990.0,24.4319,24.5996,24.4319,24.5757,56990.0
2015-09-29 13:30:00,30.79,30.82,30.74,30.78,112028.0,24.5836,24.6076,24.5437,24.5757,112028.0
2015-09-29 14:00:00,30.78,30.83,30.69,30.83,78152.0,24.5757,24.6156,24.5038,24.6156,78152.0
2015-09-29 14:30:00,30.82,30.86,30.73,30.74,98420.0,24.6076,24.6395,24.5357,24.5437,98420.0
2015-09-29 15:00:00,30.74,30.77,30.69,30.7,190898.0,24.5437,24.5677,24.5038,24.5118,190898.0
2015-09-29 15:30:00,30.7,30.95,30.7,30.9,444992.0,24.5118,24.7114,24.5118,24.6715,444992.0
2015-09-30 09:30:00,31.1,31.31,31.0,31.2,98934.0,24.8312,24.9988,24.7513,24.911,98934.0
2015-09-30 10:00:00,31.2,31.35,31.15,31.28,184766.0,24.911,25.0308,24.8711,24.9749,184766.0
2015-09-30 10:30:00,31.27,31.36,31.24,31.34,88576.0,24.9669,25.0387,24.9429,25.0228,88576.0
2015-09-30 11:00:00,31.34,31.34,31.25,31.31,96662.0,25.0228,25.0228,24.9509,24.9988,96662.0
2015-09-30 11:30:00,31.31,31.31,31.23,31.26,137168.0,24.9988,24.9988,24.9349,24.9589,137168.0
2015-09-30 12:00:00,31.27,31.28,31.16,31.22,101332.0,24.9669,24.9749,24.8791,24.927,101332.0
2015-09-30 12:30:00,31.21,31.31,31.2,31.3,108166.0,24.919,24.9988,24.911,24.9908,108166.0
2015-09-30 13:00:00,31.3,31.44,31.3,31.39,205304.0,24.9908,25.1026,24.9908,25.0627,205304.0
2015-09-30 13:30:00,31.38,31.56,31.35,31.55,229280.0,25.0547,25.1984,25.0308,25.1904,229280.0
2015-09-30 14:00:00,31.55,31.67,31.5,31.61,242922.0,25.1904,25.2863,25.1505,25.2384,242922.0
2015-09-30 14:30:00,31.61,31.64,31.5,31.55,225206.0,25.2384,25.2623,25.1505,25.1904,225206.0
2015-09-30 15:00:00,31.55,31.61,31.51,31.6,274280.0,25.1904,25.2384,25.1585,25.2304,274280.0
2015-09-30 15:30:00,31.6,31.7,31.59,31.65,627072.0,25.2304,25.3102,25.2224,25.2703,627072.0
2015-10-01 09:30:00,31.76,31.81,31.5,31.5,174080.0,25.3581,25.398,25.1505,25.1505,174080.0
2015-10-01 10:00:00,31.52,31.57,31.39,31.49,132882.0,25.1665,25.2064,25.0627,25.1425,132882.0
2015-10-01 10:30:00,31.5,31.52,31.28,31.29,95500.0,25.1505,25.1665,24.9749,24.9829,95500.0
2015-10-01 11:00:00,31.3,31.38,31.26,31.34,119800.0,24.9908,25.0547,24.9589,25.0228,119800.0
2015-10-01 11:30:00,31.34,31.38,31.22,31.3,124482.0,25.0228,25.0547,24.927,24.9908,124482.0
2015-10-01 12:00:00,31.3,31.3,31.22,31.27,104578.0,24.9908,24.9908,24.927,24.9669,104578.0
2015-10-01 12:30:00,31.27,31.32,31.23,31.29,97068.0,24.9669,25.0068,24.9349,24.9829,97068.0
2015-10-01 13:00:00,31.27,31.33,31.22,31.23,66806.0,24.9669,25.0148,24.927,24.9349,66806.0
2015-10-01 13:30:00,31.24,31.31,31.2,31.3,81320.0,24.9429,24.9988,24.911,24.9908,81320.0
2015-10-01 14:00:00,31.29,31.47,31.28,31.46,94504.0,24.9829,25.1266,24.9749,25.1186,94504.0
2015-10-01 14:30:00,31.46,31.57,31.46,31.56,96764.0,25.1186,25.2064,25.1186,25.1984,96764.0
2015-10-01 15:00:00,31.55,31.6,31.52,31.52,170332.0,25.1904,25.2304,25.1665,25.1665,170332.0
2015-10-01 15:30:00,31.52,31.63,31.44,31.61,421148.0,25.1665,25.2543,25.1026,25.2384,421148.0
2015-10-02 09:30:00,31.31,31.61,31.2,31.57,232552.0,24.9988,25.2384,24.911,25.2064,232552.0
2015-10-02 10:00:00,31.56,31.64,31.45,31.47,159744.0,25.1984,25.2623,25.1106,25.1266,159744.0
2015-10-02 10:30:00,31.46,31.58,31.44,31.49,223372.0,25.1186,25.2144,25.1026,25.1425,223372.0
2015-10-02 11:00:00,31.5,31.54,31.36,31.42,132212.0,25.1505,25.1825,25.0387,25.0866,132212.0
2015-10-02 11:30:00,31.43,31.47,31.36,31.43,103284.0,25.0946,25.1266,25.0387,25.0946,103284.0
2015-10-02 12:00:00,31.43,31.48,31.4,31.47,85828.0,25.0946,25.1346,25.0707,25.1266,85828.0
2015-10-02 12:30:00,31.47,31.62,31.47,31.61,111782.0,25.1266,25.2463,25.1266,25.2384,111782.0
2015-10-02 13:00:00,31.62,31.71,31.59,31.7,61894.0,25.2463,25.3182,25.2224,25.3102,61894.0
2015-10-02 13:30:00,31.7,31.79,31.66,31.75,62240.0,25.3102,25.3821,25.2783,25.3501,62240.0
2015-10-02 14:00:00,31.76,31.88,31.74,31.86,101956.0,25.3581,25.4539,25.3421,25.438,101956.0
2015-10-02 14:30:00,31.88,31.88,31.75,31.78,103578.0,25.4539,25.4539,25.3501,25.3741,103578.0
2015-10-02 15:00:00,31.78,31.97,31.77,31.96,186600.0,25.3741,25.5258,25.3661,25.5178,186600.0
2015-10-02 15:30:00,31.96,32.09,31.95,32.09,332896.0,25.5178,25.6216,25.5098,25.6216,332896.0
2015-10-05 09:30:00,32.31,32.48,32.2,32.38,132946.0,25.7973,25.933,25.7094,25.8531,132946.0
2015-10-05 10:00:00,32.36,32.4,32.22,32.25,149740.0,25.8372,25.8691,25.7254,25.7493,149740.0
2015-10-05 10:30:00,32.24,32.38,32.21,32.35,92186.0,25.7414,25.8531,25.7174,25.8292,92186.0
2015-10-05 11:00:00,32.36,32.41,32.31,32.31,72490.0,25.8372,25.8771,25.7973,25.7973,72490.0
2015-10-05 11:30:00,32.31,32.37,32.3,32.37,75820.0,25.7973,25.8452,25.7893,25.8452,75820.0
2015-10-05 12:00:00,32.37,32.46,32.35,32.41,85152.0,25.8452,25.917,25.8292,25.8771,85152.0
2015-10-05 12:30:00,32.42,32.44,32.34,32.35,77770.0,25.8851,25.901,25.8212,25.8292,77770.0
2015-10-05 13:00:00,32.35,32.62,32.35,32.6,195706.0,25.8292,26.0448,25.8292,26.0288,195706.0
2015-10-05 13:30:00,32.6,32.62,32.54,32.56,134674.0,26.0288,26.0448,25.9809,25.9969,134674.0
2015-10-05 14:00:00,32.57,32.67,32.56,32.67,91988.0,26.0048,26.0847,25.9969,26.0847,91988.0
2015-10-05 14:30:00,32.67,32.69,32.63,32.64,106918.0,26.0847,26.1007,26.0527,26.0607,106918.0
2015-10-05 15:00:00,32.63,32.7,32.61,32.63,143044.0,26.0527,26.1086,26.0368,26.0527,143044.0
2015-10-05 15:30:00,32.63,32.74,32.62,32.66,637584.0,26.0527,26.1406,26.0448,26.0767,637584.0
2015-10-06 09:30:00,32.66,32.66,32.37,32.38,153558.0,26.0767,26.0767,25.8452,25.8531,153558.0
2015-10-06 10:00:00,32.4,32.44,32.27,32.3,139392.0,25.8691,25.901,25.7653,25.7893,139392.0
2015-10-06 10:30:00,32.32,32.35,32.22,32.27,159226.0,25.8052,25.8292,25.7254,25.7653,159226.0
2015-10-06 11:00:00,32.27,32.29,32.11,32.12,176622.0,25.7653,25.7813,25.6376,25.6456,176622.0
2015-10-06 11:30:00,32.13,32.13,32.06,32.1,157552.0,25.6535,25.6535,25.5976,25.6296,157552.0
2015-10-06 12:00:00,32.1,32.12,32.02,32.02,171454.0,25.6296,25.6456,25.5657,25.5657,171454.0
2015-10-06 12:30:00,32.02,32.08,31.96,32.0,93626.0,25.5657,25.6136,25.5178,25.5497,93626.0
2015-10-06 13:00:00,31.99,32.0,31.93,31.97,139452.0,25.5418,25.5497,25.4938,25.5258,139452.0
2015-10-06 13:30:00,31.97,31.98,31.92,31.92,127400.0,25.5258,25.5338,25.4859,25.4859,127400.0
2015-10-06 14:00:00,31.91,32.03,31.9,32.0,136890.0,25.4779,25.5737,25.4699,25.5497,136890.0
2015-10-06 14:30:00,31.99,32.05,31.89,31.92,141082.0,25.5418,25.5897,25.4619,25.4859,141082.0
2015-10-06 15:00:00,31.92,31.96,31.87,31.91,163462.0,25.4859,25.5178,25.4459,25.4779,163462.0
2015-10-06 15:30:00,31.91,31.92,31.82,31.89,479500.0,25.4779,25.4859,25.406,25.4619,479500.0
2015-10-07 09:30:00,32.01,32.07,31.86,32.05,153606.0,25.5577,25.6056,25.438,25.5897,153606.0
2015-10-07 10:00:00,32.04,32.15,32.04,32.09,127040.0,25.5817,25.6695,25.5817,25.6216,127040.0
2015-10-07 10:30:00,32.08,32.13,31.98,32.0,78880.0,25.6136,25.6535,25.5338,25.5497,78880.0
2015-10-07 11:00:00,32.0,32.0,31.83,31.88,118030.0,25.5497,25.5497,25.414,25.4539,118030.0
2015-10-07 11:30:00,31.88,31.93,31.78,31.81,89712.0,25.4539,25.4938,25.3741,25.398,89712.0
2015-10-07 12:00:00,31.81,31.82,31.66,31.68,107526.0,25.398,25.406,25.2783,25.2942,107526.0
2015-10-07 12:30:00,31.68,31.75,31.67,31.68,94766.0,25.2942,25.3501,25.2863,25.2942,94766.0
2015-10-07 13:00:00,31.68,31.86,31.68,31.82,73454.0,25.2942,25.438,25.2942,25.406,73454.0
2015-10-07 13:30:00,31.82,31.93,31.81,31.88,99246.0,25.406,25.4938,25.398,25.4539,99246.0
2015-10-07 14:00:00,31.88,31.98,31.83,31.9,109086.0,25.4539,25.5338,25.414,25.4699,109086.0
2015-10-07 14:30:00,31.9,32.03,31.9,32.01,122634.0,25.4699,25.5737,25.4699,25.5577,122634.0
2015-10-07 15:00:00,32.01,32.06,31.96,31.96,151286.0,25.5577,25.5976,25.5178,25.5178,151286.0
2015-10-07 15:30:00,31.97,32.0,31.93,32.0,383654.0,25.5258,25.5497,25.4938,25.5497,383654.0
2015-10-08 09:30:00,31.97,32.03,31.82,32.01,107488.0,25.5258,25.5737,25.406,25.5577,107488.0
2015-10-08 10:00:00,32.01,32.28,32.01,32.23,145720.0,25.5577,25.7733,25.5577,25.7334,145720.0
2015-10-08 10:30:00,32.24,32.4,32.22,32.24,565298.0,25.7414,25.8691,25.7254,25.7414,565298.0
2015-10-08 11:00:00,32.24,32.31,32.21,32.27,96356.0,25.7414,25.7973,25.7174,25.7653,96356.0
2015-10-08 11:30:00,32.27,32.35,32.27,32.3,49188.0,25.7653,25.8292,25.7653,25.7893,49188.0
2015-10-08 12:00:00,32.3,32.32,32.24,32.25,39142.0,25.7893,25.8052,25.7414,25.7493,39142.0
2015-10-08 12:30:00,32.26,32.27,32.2,32.22,51332.0,25.7573,25.7653,25.7094,25.7254,51332.0
2015-10-08 13:00:00,32.22,32.22,32.13,32.21,51904.0,25.7254,25.7254,25.6535,25.7174,51904.0
2015-10-08 13:30:00,32.21,32.27,32.2,32.26,40576.0,25.7174,25.7653,25.7094,25.7573,40576.0
2015-10-08 14:00:00,32.27,32.39,32.23,32.37,55146.0,25.7653,25.8611,25.7334,25.8452,55146.0
2015-10-08 14:30:00,32.37,32.49,32.37,32.49,59556.0,25.8452,25.941,25.8452,25.941,59556.0
2015-10-08 15:00:00,32.49,32.6,32.49,32.58,87920.0,25.941,26.0288,25.941,26.0128,87920.0
2015-10-08 15:30:00,32.58,32.59,32.51,32.56,228536.0,26.0128,26.0208,25.9569,25.9969,228536.0
2015-10-09 09:30:00,32.57,32.69,32.38,32.54,129572.0,26.0048,26.1007,25.8531,25.9809,129572.0
2015-10-09 10:00:00,32.56,32.69,32.52,32.68,70802.0,25.9969,26.1007,25.9649,26.0927,70802.0
2015-10-09 10:30:00,32.67,32.74,32.63,32.72,149880.0,26.0847,26.1406,26.0527,26.1246,149880.0
2015-10-09 11:00:00,32.73,32.84,32.68,32.83,47566.0,26.1326,26.2204,26.0927,26.2124,47566.0
2015-10-09 11:30:00,32.83,32.84,32.77,32.79,39044.0,26.2124,26.2204,26.1645,26.1805,39044.0
2015-10-09 12:00:00,32.79,32.8,32.67,32.72,62910.0,26.1805,26.1885,26.0847,26.1246,62910.0
2015-10-09 12:30:00,32.72,32.74,32.65,32.66,97758.0,26.1246,26.1406,26.0687,26.0767,97758.0
2015-10-09 13:00:00,32.65,32.71,32.61,32.61,67034.0,26.0687,26.1166,26.0368,26.0368,67034.0
2015-10-09 13:30:00,32.6,32.71,32.6,32.63,57426.0,26.0288,26.1166,26.0288,26.0527,57426.0
2015-10-09 14:00:00,32.63,32.69,32.63,32.69,47314.0,26.0527,26.1007,26.0527,26.1007,47314.0
2015-10-09 14:30:00,32.69,32.69,32.63,32.68,69432.0,26.1007,26.1007,26.0527,26.0927,69432.0
2015-10-09 15:00:00,32.68,32.7,32.64,32.7,75834.0,26.0927,26.1086,26.0607,26.1086,75834.0
2015-10-09 15:30:00,32.7,32.75,32.68,32.72,326074.0,26.1086,26.1486,26.0927,26.1246,326074.0
2015-10-12 09:30:00,32.69,32.94,32.67,32.9,118264.0,26.1007,26.3003,26.0847,26.2683,118264.0
2015-10-12 10:00:00,32.9,33.02,32.8,33.01,95854.0,26.2683,26.3641,26.1885,26.3562,95854.0
2015-10-12 10:30:00,33.02,33.04,32.93,32.94,98246.0,26.3641,26.3801,26.2923,26.3003,98246.0
2015-10-12 11:00:00,32.93,33.02,32.93,33.01,51144.0,26.2923,26.3641,26.2923,26.3562,51144.0
2015-10-12 11:30:00,33.02,33.1,33.01,33.08,101184.0,26.3641,26.428,26.3562,26.412,101184.0
2015-10-12 12:00:00,33.08,33.12,33.05,33.12,42736.0,26.412,26.444,26.3881,26.444,42736.0
2015-10-12 12:30:00,33.12,33.12,32.99,33.0,74542.0,26.444,26.444,26.3402,26.3482,74542.0
2015-10-12 13:00:00,33.0,33.1,32.93,33.1,112380.0,26.3482,26.428,26.2923,26.428,112380.0
2015-10-12 13:30:00,33.1,33.15,33.05,33.09,137664.0,26.428,26.4679,26.3881,26.42,137664.0
2015-10-12 14:00:00,33.09,33.16,33.09,33.1,150376.0,26.42,26.4759,26.42,26.428,150376.0
2015-10-12 14:30:00,33.1,33.19,33.1,33.16,123896.0,26.428,26.4999,26.428,26.4759,123896.0
2015-10-12 15:00:00,33.16,33.2,33.1,33.15,109314.0,26.4759,26.5079,26.428,26.4679,109314.0
2015-10-12 15:30:00,33.15,33.21,33.13,33.2,297430.0,26.4679,26.5158,26.452,26.5079,297430.0
2015-10-13 09:30:00,33.06,33.27,32.99,33.02,102216.0,26.3961,26.5637,26.3402,26.3641,102216.0
2015-10-13 10:00:00,33.02,33.19,33.01,33.13,100352.0,26.3641,26.4999,26.3562,26.452,100352.0
2015-10-13 10:30:00,33.15,33.16,33.02,33.13,127706.0,26.4679,26.4759,26.3641,26.452,127706.0
2015-10-13 11:00:00,33.15,33.22,33.13,33.17,147052.0,26.4679,26.5238,26.452,26.4839,147052.0
2015-10-13 11:30:00,33.16,33.26,33.14,33.2,113416.0,26.4759,26.5558,26.4599,26.5079,113416.0
2015-10-13 12:00:00,33.2,33.24,33.18,33.21,66838.0,26.5079,26.5398,26.4919,26.5158,66838.0
2015-10-13 12:30:00,33.21,33.22,33.06,33.06,91712.0,26.5158,26.5238,26.3961,26.3961,91712.0
2015-10-13 13:00:00,33.06,33.08,33.01,33.08,85604.0,26.3961,26.412,26.3562,26.412,85604.0
2015-10-13 13:30:00,33.07,33.15,33.02,33.1,94304.0,26.4041,26.4679,26.3641,26.428,94304.0
2015-10-13 14:00:00,33.1,33.12,33.04,33.06,77242.0,26.428,26.444,26.3801,26.3961,77242.0
2015-10-13 14:30:00,33.06,33.11,33.04,33.11,118812.0,26.3961,26.436,26.3801,26.436,118812.0
2015-10-13 15:00:00,33.1,33.12,32.97,32.99,155892.0,26.428,26.444,26.3242,26.3402,155892.0
2015-10-13 15:30:00,32.99,33.02,32.88,32.94,346898.0,26.3402,26.3641,26.2524,26.3003,346898.0
2015-10-14 09:30:00,32.95,32.99,32.74,32.8,142558.0,26.3082,26.3402,26.1406,26.1885,142558.0
2015-10-14 10:00:00,32.77,32.8,32.63,32.64,94300.0,26.1645,26.1885,26.0527,26.0607,94300.0
2015-10-14 10:30:00,32.64,32.67,32.57,32.64,85314.0,26.0607,26.0847,26.0048,26.0607,85314.0
2015-10-14 11:00:00,32.64,32.71,32.58,32.67,54266.0,26.0607,26.1166,26.0128,26.0847,54266.0
2015-10-14 11:30:00,32.66,32.67,32.53,32.58,66648.0,26.0767,26.0847,25.9729,26.0128,66648.0
2015-10-14 12:00:00,32.59,32.59,32.49,32.55,66212.0,26.0208,26.0208,25.941,25.9889,66212.0
2015-10-14 12:30:00,32.55,32.63,32.54,32.58,68862.0,25.9889,26.0527,25.9809,26.0128,68862.0
2015-10-14 13:00:00,32.59,32.6,32.42,32.42,77502.0,26.0208,26.0288,25.8851,25.8851,77502.0
2015-10-14 13:30:00,32.42,32.52,32.4,32.48,69474.0,25.8851,25.9649,25.8691,25.933,69474.0
2015-10-14 14:00:00,32.49,32.5,32.34,32.34,107444.0,25.941,25.949,25.8212,25.8212,107444.0
2015-10-14 14:30:00,32.33,32.37,32.21,32.23,117342.0,25.8132,25.8452,25.7174,25.7334,117342.0
2015-10-14 15:00:00,32.23,32.46,32.23,32.39,181622.0,25.7334,25.917,25.7334,25.8611,181622.0
2015-10-14 15:30:00,32.4,32.44,32.3,32.35,281222.0,25.8691,25.901,25.7893,25.8292,281222.0
2015-10-15 09:30:00,32.42,32.65,32.05,32.47,139964.0,25.9848,26.1692,25.6882,26.0249,139964.0
2015-10-15 10:00:00,32.47,32.5,32.3,32.32,108006.0,26.0249,26.0489,25.8886,25.9047,108006.0
2015-10-15 10:30:00,32.31,32.46,32.29,32.34,139744.0,25.8966,26.0169,25.8806,25.9207,139744.0
2015-10-15 11:00:00,32.34,32.38,32.15,32.37,117114.0,25.9207,25.9527,25.7684,25.9447,117114.0
2015-10-15 11:30:00,32.38,32.4,32.22,32.26,38278.0,25.9527,25.9688,25.8245,25.8566,38278.0
2015-10-15 12:00:00,32.24,32.27,32.17,32.24,83352.0,25.8405,25.8646,25.7844,25.8405,83352.0
2015-10-15 12:30:00,32.24,32.28,32.21,32.22,83844.0,25.8405,25.8726,25.8165,25.8245,83844.0
2015-10-15 13:00:00,32.22,32.27,32.2,32.23,73550.0,25.8245,25.8646,25.8085,25.8325,73550.0
2015-10-15 13:30:00,32.22,32.28,32.19,32.27,97308.0,25.8245,25.8726,25.8005,25.8646,97308.0
2015-10-15 14:00:00,32.26,32.29,32.23,32.24,46870.0,25.8566,25.8806,25.8325,25.8405,46870.0
2015-10-15 14:30:00,32.24,32.35,32.24,32.33,63282.0,25.8405,25.9287,25.8405,25.9127,63282.0
2015-10-15 15:00:00,32.32,32.38,32.28,32.37,98348.0,25.9047,25.9527,25.8726,25.9447,98348.0
2015-10-15 15:30:00,32.37,32.44,32.34,32.43,210206.0,25.9447,26.0008,25.9207,25.9928,210206.0
2015-10-16 09:30:00,32.55,32.63,32.42,32.59,145022.0,26.089,26.1531,25.9848,26.1211,145022.0
2015-10-16 10:00:00,32.6,32.62,32.55,32.57,85950.0,26.1291,26.1451,26.089,26.105,85950.0
2015-10-16 10:30:00,32.57,32.63,32.54,32.62,44922.0,26.105,26.1531,26.081,26.1451,44922.0
2015-10-16 11:00:00,32.62,32.73,32.62,32.67,43544.0,26.1451,26.2333,26.1451,26.1852,43544.0
2015-10-16 11:30:00,32.67,32.74,32.64,32.71,31302.0,26.1852,26.2413,26.1611,26.2172,31302.0
2015-10-16 12:00:00,32.72,32.72,32.6,32.63,48954.0,26.2253,26.2253,26.1291,26.1531,48954.0
2015-10-16 12:30:00,32.63,32.7,32.61,32.66,53468.0,26.1531,26.2092,26.1371,26.1772,53468.0
2015-10-16 13:00:00,32.65,32.74,32.63,32.73,164986.0,26.1692,26.2413,26.1531,26.2333,164986.0
2015-10-16 13:30:00,32.73,32.75,32.69,32.71,166786.0,26.2333,26.2493,26.2012,26.2172,166786.0
2015-10-16 14:00:00,32.71,32.79,32.69,32.75,67154.0,26.2172,26.2814,26.2012,26.2493,67154.0
2015-10-16 14:30:00,32.76,32.82,32.74,32.82,61576.0,26.2573,26.3054,26.2413,26.3054,61576.0
2015-10-16 15:00:00,32.82,32.87,32.78,32.86,93422.0,26.3054,26.3455,26.2733,26.3375,93422.0
2015-10-16 15:30:00,32.86,32.98,32.85,32.95,300968.0,26.3375,26.4336,26.3295,26.4096,300968.0
2015-10-19 09:30:00,32.92,33.24,32.75,33.22,163374.0,26.3856,26.642,26.2493,26.626,163374.0
2015-10-19 10:00:00,33.23,33.23,33.06,33.09,102202.0,26.634,26.634,26.4978,26.5218,102202.0
2015-10-19 10:30:00,33.09,33.24,33.08,33.24,107122.0,26.5218,26.642,26.5138,26.642,107122.0
2015-10-19 11:00:00,33.24,33.32,33.22,33.28,123478.0,26.642,26.7062,26.626,26.6741,123478.0
2015-10-19 11:30:00,33.28,33.35,33.19,33.2,81550.0,26.6741,26.7302,26.602,26.61,81550.0
2015-10-19 12:00:00,33.2,33.26,33.19,33.21,79464.0,26.61,26.6581,26.602,26.618,79464.0
2015-10-19 12:30:00,33.21,33.22,33.17,33.19,110686.0,26.618,26.626,26.5859,26.602,110686.0
2015-10-19 13:00:00,33.2,33.23,33.14,33.18,68352.0,26.61,26.634,26.5619,26.594,68352.0
2015-10-19 13:30:00,33.17,33.21,33.14,33.19,63386.0,26.5859,26.618,26.5619,26.602,63386.0
2015-10-19 14:00:00,33.19,33.2,33.09,33.1,84292.0,26.602,26.61,26.5218,26.5298,84292.0
2015-10-19 14:30:00,33.1,33.12,33.06,33.1,106992.0,26.5298,26.5459,26.4978,26.5298,106992.0
2015-10-19 15:00:00,33.1,33.12,33.08,33.1,134112.0,26.5298,26.5459,26.5138,26.5298,134112.0
2015-10-19 15:30:00,33.1,33.2,33.1,33.18,248412.0,26.5298,26.61,26.5298,26.594,248412.0
2015-10-20 09:30:00,33.13,33.19,32.88,32.9,94446.0,26.5539,26.602,26.3535,26.3695,94446.0
2015-10-20 10:00:00,32.91,32.94,32.85,32.85,65120.0,26.3775,26.4016,26.3295,26.3295,65120.0
2015-10-20 10:30:00,32.86,32.9,32.82,32.87,47098.0,26.3375,26.3695,26.3054,26.3455,47098.0
2015-10-20 11:00:00,32.88,33.01,32.87,32.99,48948.0,26.3535,26.4577,26.3455,26.4417,48948.0
2015-10-20 11:30:00,32.98,32.98,32.89,32.97,76118.0,26.4336,26.4336,26.3615,26.4256,76118.0
2015-10-20 12:00:00,32.96,32.98,32.94,32.96,58548.0,26.4176,26.4336,26.4016,26.4176,58548.0
2015-10-20 12:30:00,32.97,32.97,32.88,32.91,63786.0,26.4256,26.4256,26.3535,26.3775,63786.0
2015-10-20 13:00:00,32.92,32.96,32.91,32.93,41098.0,26.3856,26.4176,26.3775,26.3936,41098.0
2015-10-20 13:30:00,32.93,32.95,32.89,32.9,220580.0,26.3936,26.4096,26.3615,26.3695,220580.0
2015-10-20 14:00:00,32.9,32.93,32.88,32.89,86158.0,26.3695,26.3936,26.3535,26.3615,86158.0
2015-10-20 14:30:00,32.89,32.97,32.89,32.95,67430.0,26.3615,26.4256,26.3615,26.4096,67430.0
2015-10-20 15:00:00,32.95,32.99,32.93,32.95,123984.0,26.4096,26.4417,26.3936,26.4096,123984.0
2015-10-20 15:30:00,32.95,32.99,32.93,32.98,198662.0,26.4096,26.4417,26.3936,26.4336,198662.0
2015-10-21 09:30:00,33.01,33.26,32.92,33.24,142682.0,26.4577,26.6581,26.3856,26.642,142682.0
2015-10-21 10:00:00,33.23,33.27,33.16,33.2,74966.0,26.634,26.6661,26.5779,26.61,74966.0
2015-10-21 10:30:00,33.19,33.29,33.16,33.28,64856.0,26.602,26.6821,26.5779,26.6741,64856.0
2015-10-21 11:00:00,33.29,33.32,33.2,33.32,59838.0,26.6821,26.7062,26.61,26.7062,59838.0
2015-10-21 11:30:00,33.31,33.38,33.31,33.32,35582.0,26.6981,26.7543,26.6981,26.7062,35582.0
2015-10-21 12:00:00,33.32,33.4,33.28,33.4,45370.0,26.7062,26.7703,26.6741,26.7703,45370.0
2015-10-21 12:30:00,33.4,33.4,33.31,33.37,66336.0,26.7703,26.7703,26.6981,26.7462,66336.0
2015-10-21 13:00:00,33.35,33.35,33.27,33.27,61604.0,26.7302,26.7302,26.6661,26.6661,61604.0
2015-10-21 13:30:00,33.27,33.46,33.26,33.41,350328.0,26.6661,26.8184,26.6581,26.7783,350328.0
2015-10-21 14:00:00,33.41,33.43,33.35,33.41,102720.0,26.7783,26.7943,26.7302,26.7783,102720.0
2015-10-21 14:30:00,33.42,33.49,33.41,33.46,86094.0,26.7863,26.8424,26.7783,26.8184,86094.0
2015-10-21 15:00:00,33.47,33.48,33.3,33.33,96624.0,26.8264,26.8344,26.6901,26.7142,96624.0
2015-10-21 15:30:00,33.32,33.35,33.23,33.31,320498.0,26.7062,26.7302,26.634,26.6981,320498.0
2015-10-22 09:30:00,33.43,33.65,33.35,33.63,137976.0,26.7943,26.9707,26.7302,26.9546,137976.0
2015-10-22 10:00:00,33.61,33.75,33.6,33.74,70520.0,26.9386,27.0508,26.9306,27.0428,70520.0
2015-10-22 10:30:00,33.74,33.87,33.69,33.87,113182.0,27.0428,27.147,27.0027,27.147,113182.0
2015-10-22 11:00:00,33.87,33.87,33.74,33.81,70584.0,27.147,27.147,27.0428,27.0989,70584.0
2015-10-22 11:30:00,33.8,33.88,33.8,33.87,73000.0,27.0909,27.155,27.0909,27.147,73000.0
2015-10-22 12:00:00,33.87,33.99,33.81,33.98,65650.0,27.147,27.2432,27.0989,27.2352,65650.0
2015-10-22 12:30:00,33.99,34.01,33.95,33.98,72456.0,27.2432,27.2592,27.2111,27.2352,72456.0
2015-10-22 13:00:00,33.99,34.05,33.97,34.02,70248.0,27.2432,27.2913,27.2271,27.2672,70248.0
2015-10-22 13:30:00,34.02,34.12,33.99,34.1,74086.0,27.2672,27.3474,27.2432,27.3313,74086.0
2015-10-22 14:00:00,34.09,34.1,34.05,34.1,89880.0,27.3233,27.3313,27.2913,27.3313,89880.0
2015-10-22 14:30:00,34.1,34.2,34.08,34.16,124636.0,27.3313,27.4115,27.3153,27.3794,124636.0
2015-10-22 15:00:00,34.16,34.35,34.13,34.34,240966.0,27.3794,27.5317,27.3554,27.5237,240966.0
2015-10-22 15:30:00,34.34,34.34,34.19,34.24,338174.0,27.5237,27.5237,27.4035,27.4435,338174.0
2015-10-23 09:30:00,34.43,34.49,34.23,34.26,94310.0,27.5958,27.6439,27.4355,27.4596,94310.0
2015-10-23 10:00:00,34.27,34.28,33.98,34.04,68590.0,27.4676,27.4756,27.2352,27.2832,68590.0
2015-10-23 10:30:00,34.02,34.13,33.94,34.1,126854.0,27.2672,27.3554,27.2031,27.3313,126854.0
2015-10-23 11:00:00,34.12,34.22,34.04,34.05,134924.0,27.3474,27.4275,27.2832,27.2913,134924.0
2015-10-23 11:30:00,34.06,34.22,34.0,34.13,66596.0,27.2993,27.4275,27.2512,27.3554,66596.0
2015-10-23 12:00:00,34.13,34.15,34.07,34.08,67094.0,27.3554,27.3714,27.3073,27.3153,67094.0
2015-10-23 12:30:00,34.09,34.14,34.0,34.05,149436.0,27.3233,27.3634,27.2512,27.2913,149436.0
2015-10-23 13:00:00,34.04,34.12,33.97,34.1,60458.0,27.2832,27.3474,27.2271,27.3313,60458.0
2015-10-23 13:30:00,34.11,34.19,34.09,34.1,48660.0,27.3394,27.4035,27.3233,27.3313,48660.0
2015-10-23 14:00:00,34.1,34.13,34.04,34.12,85196.0,27.3313,27.3554,27.2832,27.3474,85196.0
2015-10-23 14:30:00,34.12,34.26,34.12,34.2,98876.0,27.3474,27.4596,27.3474,27.4115,98876.0
2015-10-23 15:00:00,34.2,34.22,34.12,34.13,85902.0,27.4115,27.4275,27.3474,27.3554,85902.0
2015-10-23 15:30:00,34.15,34.2,34.1,34.16,243656.0,27.3714,27.4115,27.3313,27.3794,243656.0
2015-10-26 09:30:00,34.09,34.15,33.9,34.13,225330.0,27.3233,27.3714,27.171,27.3554,225330.0
2015-10-26 10:00:00,34.11,34.15,34.04,34.09,108030.0,27.3394,27.3714,27.2832,27.3233,108030.0
2015-10-26 10:30:00,34.08,34.09,33.87,33.9,135030.0,27.3153,27.3233,27.147,27.171,135030.0
2015-10-26 11:00:00,33.9,33.97,33.84,33.88,89194.0,27.171,27.2271,27.1229,27.155,89194.0
2015-10-26 11:30:00,33.87,33.97,33.81,33.84,164868.0,27.147,27.2271,27.0989,27.1229,164868.0
2015-10-26 12:00:00,33.84,33.88,33.73,33.75,128910.0,27.1229,27.155,27.0348,27.0508,128910.0
2015-10-26 12:30:00,33.77,33.77,33.6,33.67,198174.0,27.0668,27.0668,26.9306,26.9867,198174.0
2015-10-26 13:00:00,33.67,33.77,33.52,33.77,249204.0,26.9867,27.0668,26.8665,27.0668,249204.0
2015-10-26 13:30:00,33.77,33.82,33.75,33.79,124366.0,27.0668,27.1069,27.0508,27.0829,124366.0
2015-10-26 14:00:00,33.79,33.83,33.77,33.77,108320.0,27.0829,27.1149,27.0668,27.0668,108320.0
2015-10-26 14:30:00,33.77,33.83,33.75,33.78,139224.0,27.0668,27.1149,27.0508,27.0749,139224.0
2015-10-26 15:00:00,33.78,33.85,33.74,33.84,170328.0,27.0749,27.131,27.0428,27.1229,170328.0
2015-10-26 15:30:00,33.84,33.84,33.76,33.81,306142.0,27.1229,27.1229,27.0588,27.0989,306142.0
2015-10-27 09:30:00,33.54,33.71,33.22,33.23,290284.0,26.8825,27.0187,26.626,26.634,290284.0
2015-10-27 10:00:00,33.24,33.42,33.19,33.41,354134.0,26.642,26.7863,26.602,26.7783,354134.0
2015-10-27 10:30:00,33.41,33.45,33.35,33.43,151874.0,26.7783,26.8104,26.7302,26.7943,151874.0
2015-10-27 11:00:00,33.42,33.47,33.35,33.36,96384.0,26.7863,26.8264,26.7302,26.7382,96384.0
2015-10-27 11:30:00,33.35,33.38,33.29,33.32,134430.0,26.7302,26.7543,26.6821,26.7062,134430.0
2015-10-27 12:00:00,33.32,33.32,33.23,33.28,147892.0,26.7062,26.7062,26.634,26.6741,147892.0
2015-10-27 12:30:00,33.27,33.36,33.23,33.23,91032.0,26.6661,26.7382,26.634,26.634,91032.0
2015-10-27 13:00:00,33.22,33.22,33.1,33.13,115182.0,26.626,26.626,26.5298,26.5539,115182.0
2015-10-27 13:30:00,33.14,33.23,33.12,33.21,179106.0,26.5619,26.634,26.5459,26.618,179106.0
2015-10-27 14:00:00,33.2,33.24,33.19,33.22,149946.0,26.61,26.642,26.602,26.626,149946.0
2015-10-27 14:30:00,33.22,33.26,33.2,33.2,119456.0,26.626,26.6581,26.61,26.61,119456.0
2015-10-27 15:00:00,33.2,33.41,33.2,33.38,172066.0,26.61,26.7783,26.61,26.7543,172066.0
2015-10-27 15:30:00,33.38,33.45,33.35,33.42,363558.0,26.7543,26.8104,26.7302,26.7863,363558.0
2015-10-28 09:30:00,33.54,33.57,33.35,33.38,83818.0,26.8825,26.9065,26.7302,26.7543,83818.0
2015-10-28 10:00:00,33.38,33.54,33.38,33.52,74456.0,26.7543,26.8825,26.7543,26.8665,74456.0
2015-10-28 10:30:00,33.52,33.67,33.5,33.67,79778.0,26.8665,26.9867,26.8504,26.9867,79778.0
2015-10-28 11:00:00,33.68,33.72,33.64,33.7,78718.0,26.9947,27.0268,26.9626,27.0107,78718.0
2015-10-28 11:30:00,33.7,33.74,33.67,33.73,31904.0,27.0107,27.0428,26.9867,27.0348,31904.0
2015-10-28 12:00:00,33.74,33.74,33.67,33.7,37540.0,27.0428,27.0428,26.9867,27.0107,37540.0
2015-10-28 12:30:00,33.7,33.74,33.68,33.69,36574.0,27.0107,27.0428,26.9947,27.0027,36574.0
2015-10-28 13:00:00,33.68,33.72,33.62,33.63,33284.0,26.9947,27.0268,26.9466,26.9546,33284.0
2015-10-28 13:30:00,33.63,33.82,33.63,33.77,67562.0,26.9546,27.1069,26.9546,27.0668,67562.0
2015-10-28 14:00:00,33.74,33.74,33.37,33.47,112308.0,27.0428,27.0428,26.7462,26.8264,112308.0
2015-10-28 14:30:00,33.48,33.55,33.37,33.55,162640.0,26.8344,26.8905,26.7462,26.8905,162640.0
2015-10-28 15:00:00,33.53,33.72,33.53,33.68,200930.0,26.8745,27.0268,26.8745,26.9947,200930.0
2015-10-28 15:30:00,33.69,33.9,33.69,33.82,516400.0,27.0027,27.171,27.0027,27.1069,516400.0
2015-10-29 09:30:00,33.69,33.74,33.49,33.49,91634.0,27.0027,27.0428,26.8424,26.8424,91634.0
2015-10-29 10:00:00,33.48,33.66,33.48,33.56,59028.0,26.8344,26.9787,26.8344,26.8985,59028.0
2015-10-29 10:30:00,33.57,33.72,33.54,33.64,80440.0,26.9065,27.0268,26.8825,26.9626,80440.0
2015-10-29 11:00:00,33.63,33.77,33.63,33.76,48534.0,26.9546,27.0668,26.9546,27.0588,48534.0
2015-10-29 11:30:00,33.74,33.85,33.74,33.8,89536.0,27.0428,27.131,27.0428,27.0909,89536.0
2015-10-29 12:00:00,33.79,33.91,33.79,33.91,39546.0,27.0829,27.179,27.0829,27.179,39546.0
2015-10-29 12:30:00,33.9,33.9,33.79,33.84,47322.0,27.171,27.171,27.0829,27.1229,47322.0
2015-10-29 13:00:00,33.84,33.89,33.83,33.84,42500.0,27.1229,27.163,27.1149,27.1229,42500.0
2015-10-29 13:30:00,33.84,33.85,33.77,33.77,55770.0,27.1229,27.131,27.0668,27.0668,55770.0
2015-10-29 14:00:00,33.77,33.83,33.74,33.77,67208.0,27.0668,27.1149,27.0428,27.0668,67208.0
2015-10-29 14:30:00,33.76,33.77,33.68,33.77,84904.0,27.0588,27.0668,26.9947,27.0668,84904.0
2015-10-29 15:00:00,33.76,33.91,33.76,33.88,105968.0,27.0588,27.179,27.0588,27.155,105968.0
2015-10-29 15:30:00,33.89,33.95,33.86,33.91,244318.0,27.163,27.2111,27.139,27.179,244318.0
2015-10-30 09:30:00,33.79,34.06,33.76,33.81,120552.0,27.0829,27.2993,27.0588,27.0989,120552.0
2015-10-30 10:00:00,33.82,33.9,33.74,33.83,96690.0,27.1069,27.171,27.0428,27.1149,96690.0
2015-10-30 10:30:00,33.83,33.89,33.83,33.84,107110.0,27.1149,27.163,27.1149,27.1229,107110.0
2015-10-30 11:00:00,33.84,33.96,33.84,33.95,61794.0,27.1229,27.2191,27.1229,27.2111,61794.0
2015-10-30 11:30:00,33.95,33.96,33.85,33.85,84230.0,27.2111,27.2191,27.131,27.131,84230.0
2015-10-30 12:00:00,33.87,33.92,33.83,33.87,68520.0,27.147,27.1871,27.1149,27.147,68520.0
2015-10-30 12:30:00,33.87,34.02,33.86,33.98,65844.0,27.147,27.2672,27.139,27.2352,65844.0
2015-10-30 13:00:00,33.98,33.98,33.89,33.93,92676.0,27.2352,27.2352,27.163,27.1951,92676.0
2015-10-30 13:30:00,33.93,34.08,33.91,34.03,156286.0,27.1951,27.3153,27.179,27.2752,156286.0
2015-10-30 14:00:00,34.03,34.08,33.94,33.95,110324.0,27.2752,27.3153,27.2031,27.2111,110324.0
2015-10-30 14:30:00,33.95,33.98,33.89,33.93,101184.0,27.2111,27.2352,27.163,27.1951,101184.0
2015-10-30 15:00:00,33.91,33.91,33.74,33.74,115114.0,27.179,27.179,27.0428,27.0428,115114.0
2015-10-30 15:30:00,33.74,33.85,33.73,33.77,350822.0,27.0428,27.131,27.0348,27.0668,350822.0
2015-11-02 09:30:00,33.95,34.05,33.73,33.73,222842.0,27.2111,27.2913,27.0348,27.0348,222842.0
2015-11-02 10:00:00,33.73,33.84,33.53,33.53,163370.0,27.0348,27.1229,26.8745,26.8745,163370.0
2015-11-02 10:30:00,33.54,33.54,33.39,33.42,127420.0,26.8825,26.8825,26.7623,26.7863,127420.0
2015-11-02 11:00:00,33.42,33.5,33.35,33.38,112764.0,26.7863,26.8504,26.7302,26.7543,112764.0
2015-11-02 11:30:00,33.38,33.48,33.35,33.46,99640.0,26.7543,26.8344,26.7302,26.8184,99640.0
2015-11-02 12:00:00,33.46,33.53,33.46,33.52,51222.0,26.8184,26.8745,26.8184,26.8665,51222.0
2015-11-02 12:30:00,33.52,33.62,33.49,33.62,55226.0,26.8665,26.9466,26.8424,26.9466,55226.0
2015-11-02 13:00:00,33.61,33.63,33.56,33.6,60100.0,26.9386,26.9546,26.8985,26.9306,60100.0
2015-11-02 13:30:00,33.6,33.69,33.6,33.68,49854.0,26.9306,27.0027,26.9306,26.9947,49854.0
2015-11-02 14:00:00,33.67,33.7,33.65,33.68,56896.0,26.9867,27.0107,26.9707,26.9947,56896.0
2015-11-02 14:30:00,33.68,33.74,33.68,33.73,83200.0,26.9947,27.0428,26.9947,27.0348,83200.0
2015-11-02 15:00:00,33.72,33.79,33.72,33.77,95792.0,27.0268,27.0829,27.0268,27.0668,95792.0
2015-11-02 15:30:00,33.77,33.84,33.73,33.77,227902.0,27.0668,27.1229,27.0348,27.0668,227902.0
2015-11-03 09:30:00,33.69,33.73,33.31,33.45,104712.0,27.0027,27.0348,26.6981,26.8104,104712.0
2015-11-03 10:00:00,33.5,33.7,33.46,33.69,70350.0,26.8504,27.0107,26.8184,27.0027,70350.0
2015-11-03 10:30:00,33.68,33.71,33.62,33.62,35752.0,26.9947,27.0187,26.9466,26.9466,35752.0
2015-11-03 11:00:00,33.6,33.73,33.58,33.72,34100.0,26.9306,27.0348,26.9146,27.0268,34100.0
2015-11-03 11:30:00,33.72,33.81,33.71,33.8,35694.0,27.0268,27.0989,27.0187,27.0909,35694.0
2015-11-03 12:00:00,33.8,33.81,33.7,33.81,60020.0,27.0909,27.0989,27.0107,27.0989,60020.0
2015-11-03 12:30:00,33.81,33.81,33.7,33.74,52996.0,27.0989,27.0989,27.0107,27.0428,52996.0
2015-11-03 13:00:00,33.74,33.81,33.74,33.79,43362.0,27.0428,27.0989,27.0428,27.0829,43362.0
2015-11-03 13:30:00,33.78,33.83,33.73,33.81,32854.0,27.0749,27.1149,27.0348,27.0989,32854.0
2015-11-03 14:00:00,33.81,33.91,33.81,33.9,39542.0,27.0989,27.179,27.0989,27.171,39542.0
2015-11-03 14:30:00,33.88,33.9,33.81,33.81,49684.0,27.155,27.171,27.0989,27.0989,49684.0
2015-11-03 15:00:00,33.81,33.85,33.74,33.84,116728.0,27.0989,27.131,27.0428,27.1229,116728.0
2015-11-03 15:30:00,33.83,33.9,33.81,33.88,212268.0,27.1149,27.171,27.0989,27.155,212268.0
2015-11-04 09:30:00,34.05,34.08,33.74,33.75,153574.0,27.2913,27.3153,27.0428,27.0508,153574.0
2015-11-04 10:00:00,33.76,33.76,33.62,33.72,188052.0,27.0588,27.0588,26.9466,27.0268,188052.0
2015-11-04 10:30:00,33.73,33.82,33.69,33.69,142492.0,27.0348,27.1069,27.0027,27.0027,142492.0
2015-11-04 11:00:00,33.68,33.71,33.6,33.63,54854.0,26.9947,27.0187,26.9306,26.9546,54854.0
2015-11-04 11:30:00,33.62,33.65,33.56,33.58,91326.0,26.9466,26.9707,26.8985,26.9146,91326.0
2015-11-04 12:00:00,33.58,33.59,33.5,33.54,98186.0,26.9146,26.9226,26.8504,26.8825,98186.0
2015-11-04 12:30:00,33.55,33.56,33.46,33.56,73242.0,26.8905,26.8985,26.8184,26.8985,73242.0
2015-11-04 13:00:00,33.55,33.55,33.43,33.47,67018.0,26.8905,26.8905,26.7943,26.8264,67018.0
2015-11-04 13:30:00,33.48,33.48,33.39,33.44,62534.0,26.8344,26.8344,26.7623,26.8023,62534.0
2015-11-04 14:00:00,33.43,33.58,33.42,33.52,54540.0,26.7943,26.9146,26.7863,26.8665,54540.0
2015-11-04 14:30:00,33.54,33.63,33.54,33.63,57168.0,26.8825,26.9546,26.8825,26.9546,57168.0
2015-11-04 15:00:00,33.63,33.66,33.59,33.62,63986.0,26.9546,26.9787,26.9226,26.9466,63986.0
2015-11-04 15:30:00,33.63,33.65,33.53,33.62,188882.0,26.9546,26.9707,26.8745,26.9466,188882.0
2015-11-05 09:30:00,33.65,33.82,33.54,33.73,129578.0,26.9707,27.1069,26.8825,27.0348,129578.0
2015-11-05 10:00:00,33.74,33.82,33.69,33.74,86254.0,27.0428,27.1069,27.0027,27.0428,86254.0
2015-11-05 10:30:00,33.73,33.73,33.61,33.66,64554.0,27.0348,27.0348,26.9386,26.9787,64554.0
2015-11-05 11:00:00,33.64,33.72,33.58,33.66,45500.0,26.9626,27.0268,26.9146,26.9787,45500.0
2015-11-05 11:30:00,33.65,33.8,33.6,33.72,109702.0,26.9707,27.0909,26.9306,27.0268,109702.0
2015-11-05 12:00:00,33.73,33.76,33.69,33.72,63228.0,27.0348,27.0588,27.0027,27.0268,63228.0
2015-11-05 12:30:00,33.71,33.79,33.68,33.72,52420.0,27.0187,27.0829,26.9947,27.0268,52420.0
2015-11-05 13:00:00,33.72,33.74,33.68,33.68,58906.0,27.0268,27.0428,26.9947,26.9947,58906.0
2015-11-05 13:30:00,33.68,33.79,33.68,33.77,45332.0,26.9947,27.0829,26.9947,27.0668,45332.0
2015-11-05 14:00:00,33.77,33.77,33.71,33.73,51952.0,27.0668,27.0668,27.0187,27.0348,51952.0
2015-11-05 14:30:00,33.73,33.85,33.7,33.8,77402.0,27.0348,27.131,27.0107,27.0909,77402.0
2015-11-05 15:00:00,33.8,33.87,33.74,33.85,65872.0,27.0909,27.147,27.0428,27.131,65872.0
2015-11-05 15:30:00,33.84,33.85,33.77,33.81,248156.0,27.1229,27.131,27.0668,27.0989,248156.0
2015-11-06 09:30:00,33.72,33.76,33.35,33.35,54096.0,27.0268,27.0588,26.7302,26.7302,54096.0
2015-11-06 10:00:00,33.37,33.38,33.21,33.24,76122.0,26.7462,26.7543,26.618,26.642,76122.0
2015-11-06 10:30:00,33.24,33.38,33.2,33.28,44904.0,26.642,26.7543,26.61,26.6741,44904.0
2015-11-06 11:00:00,33.28,33.29,33.09,33.13,130880.0,26.6741,26.6821,26.5218,26.5539,130880.0
2015-11-06 11:30:00,33.12,33.19,33.07,33.11,101636.0,26.5459,26.602,26.5058,26.5378,101636.0
2015-11-06 12:00:00,33.12,33.12,32.99,33.02,86154.0,26.5459,26.5459,26.4417,26.4657,86154.0
2015-11-06 12:30:00,33.02,33.12,33.02,33.1,62532.0,26.4657,26.5459,26.4657,26.5298,62532.0
2015-11-06 13:00:00,33.11,33.13,33.05,33.09,52256.0,26.5378,26.5539,26.4898,26.5218,52256.0
2015-11-06 13:30:00,33.08,33.16,33.05,33.16,55664.0,26.5138,26.5779,26.4898,26.5779,55664.0
2015-11-06 14:00:00,33.17,33.26,33.16,33.24,67114.0,26.5859,26.6581,26.5779,26.642,67114.0
2015-11-06 14:30:00,33.24,33.24,33.13,33.2,73120.0,26.642,26.642,26.5539,26.61,73120.0
2015-11-06 15:00:00,33.2,33.21,33.12,33.16,169072.0,26.61,26.618,26.5459,26.5779,169072.0
2015-11-06 15:30:00,33.15,33.31,33.14,33.31,405568.0,26.5699,26.6981,26.5619,26.6981,405568.0
2015-11-09 09:30:00,33.26,33.31,32.96,32.97,82932.0,26.6581,26.6981,26.4176,26.4256,82932.0
2015-11-09 10:00:00,32.99,33.13,32.99,33.07,82020.0,26.4417,26.5539,26.4417,26.5058,82020.0
2015-11-09 10:30:00,33.05,33.12,32.98,33.04,119672.0,26.4898,26.5459,26.4336,26.4817,119672.0
2015-11-09 11:00:00,33.04,33.08,32.92,33.07,71846.0,26.4817,26.5138,26.3856,26.5058,71846.0
2015-11-09 11:30:00,33.07,33.23,33.07,33.23,51176.0,26.5058,26.634,26.5058,26.634,51176.0
2015-11-09 12:00:00,33.21,33.27,33.18,33.22,31250.0,26.618,26.6661,26.594,26.626,31250.0
2015-11-09 12:30:00,33.22,33.27,33.22,33.24,26772.0,26.626,26.6661,26.626,26.642,26772.0
2015-11-09 13:00:00,33.22,33.22,33.12,33.15,45246.0,26.626,26.626,26.5459,26.5699,45246.0
2015-11-09 13:30:00,33.15,33.23,33.14,33.23,50810.0,26.5699,26.634,26.5619,26.634,50810.0
2015-11-09 14:00:00,33.22,33.29,33.21,33.24,81534.0,26.626,26.6821,26.618,26.642,81534.0
2015-11-09 14:30:00,33.23,33.27,33.13,33.13,78806.0,26.634,26.6661,26.5539,26.5539,78806.0
2015-11-09 15:00:00,33.15,33.19,33.06,33.19,96922.0,26.5699,26.602,26.4978,26.602,96922.0
2015-11-09 15:30:00,33.19,33.37,33.19,33.3,194890.0,26.602,26.7462,26.602,26.6901,194890.0
2015-11-10 09:30:00,33.2,33.46,33.2,33.26,70052.0,26.61,26.8184,26.61,26.6581,70052.0
2015-11-10 10:00:00,33.3,33.32,33.2,33.3,175598.0,26.6901,26.7062,26.61,26.6901,175598.0
2015-11-10 10:30:00,33.3,33.34,33.19,33.25,55022.0,26.6901,26.7222,26.602,26.6501,55022.0
2015-11-10 11:00:00,33.25,33.28,33.21,33.24,55122.0,26.6501,26.6741,26.618,26.642,55122.0
2015-11-10 11:30:00,33.24,33.27,33.22,33.25,48924.0,26.642,26.6661,26.626,26.6501,48924.0
2015-11-10 12:00:00,33.26,33.32,33.25,33.3,82622.0,26.6581,26.7062,26.6501,26.6901,82622.0
2015-11-10 12:30:00,33.29,33.36,33.23,33.35,48350.0,26.6821,26.7382,26.634,26.7302,48350.0
2015-11-10 13:00:00,33.34,33.43,33.34,33.43,71936.0,26.7222,26.7943,26.7222,26.7943,71936.0
2015-11-10 13:30:00,33.43,33.49,33.41,33.49,52376.0,26.7943,26.8424,26.7783,26.8424,52376.0
2015-11-10 14:00:00,33.49,33.58,33.49,33.57,104680.0,26.8424,26.9146,26.8424,26.9065,104680.0
2015-11-10 14:30:00,33.56,33.62,33.55,33.56,92792.0,26.8985,26.9466,26.8905,26.8985,92792.0
2015-11-10 15:00:00,33.56,33.59,33.52,33.58,145668.0,26.8985,26.9226,26.8665,26.9146,145668.0
2015-11-10 15:30:00,33.58,33.59,33.49,33.54,334468.0,26.9146,26.9226,26.8424,26.8825,334468.0
2015-11-11 09:30:00,33.85,33.91,33.72,33.8,168560.0,27.131,27.179,27.0268,27.0909,168560.0
2015-11-11 10:00:00,33.81,33.85,33.69,33.72,106816.0,27.0989,27.131,27.0027,27.0268,106816.0
2015-11-11 10:30:00,33.73,33.74,33.6,33.74,104282.0,27.0348,27.0428,26.9306,27.0428,104282.0
2015-11-11 11:00:00,33.73,33.73,33.63,33.66,90886.0,27.0348,27.0348,26.9546,26.9787,90886.0
2015-11-11 11:30:00,33.66,33.69,33.62,33.66,60592.0,26.9787,27.0027,26.9466,26.9787,60592.0
2015-11-11 12:00:00,33.66,33.79,33.63,33.79,63920.0,26.9787,27.0829,26.9546,27.0829,63920.0
2015-11-11 12:30:00,33.81,33.85,33.76,33.78,101178.0,27.0989,27.131,27.0588,27.0749,101178.0
2015-11-11 13:00:00,33.77,33.77,33.67,33.74,55988.0,27.0668,27.0668,26.9867,27.0428,55988.0
2015-11-11 13:30:00,33.74,33.81,33.73,33.76,59840.0,27.0428,27.0989,27.0348,27.0588,59840.0
2015-11-11 14:00:00,33.75,33.84,33.74,33.84,127274.0,27.0508,27.1229,27.0428,27.1229,127274.0
2015-11-11 14:30:00,33.85,33.86,33.74,33.74,96372.0,27.131,27.139,27.0428,27.0428,96372.0
2015-11-11 15:00:00,33.74,33.77,33.67,33.76,132950.0,27.0428,27.0668,26.9867,27.0588,132950.0
2015-11-11 15:30:00,33.76,33.79,33.66,33.68,539624.0,27.0588,27.0829,26.9787,26.9947,539624.0
2015-11-12 09:30:00,33.49,33.65,33.23,33.26,67084.0,26.8424,26.9707,26.634,26.6581,67084.0
2015-11-12 10:00:00,33.26,33.27,33.13,33.18,62330.0,26.6581,26.6661,26.5539,26.594,62330.0
2015-11-12 10:30:00,33.18,33.25,33.12,33.25,80502.0,26.594,26.6501,26.5459,26.6501,80502.0
2015-11-12 11:00:00,33.27,33.34,33.26,33.3,61326.0,26.6661,26.7222,26.6581,26.6901,61326.0
2015-11-12 11:30:00,33.3,33.35,33.27,33.35,63188.0,26.6901,26.7302,26.6661,26.7302,63188.0
2015-11-12 12:00:00,33.34,33.34,33.21,33.24,40424.0,26.7222,26.7222,26.618,26.642,40424.0
2015-11-12 12:30:00,33.24,33.25,33.2,33.23,42146.0,26.642,26.6501,26.61,26.634,42146.0
2015-11-12 13:00:00,33.23,33.31,33.22,33.26,46948.0,26.634,26.6981,26.626,26.6581,46948.0
2015-11-12 13:30:00,33.27,33.32,33.24,33.29,41264.0,26.6661,26.7062,26.642,26.6821,41264.0
2015-11-12 14:00:00,33.29,33.37,33.27,33.35,67068.0,26.6821,26.7462,26.6661,26.7302,67068.0
2015-11-12 14:30:00,33.36,33.43,33.33,33.37,98832.0,26.7382,26.7943,26.7142,26.7462,98832.0
2015-11-12 15:00:00,33.37,33.41,33.34,33.36,83292.0,26.7462,26.7783,26.7222,26.7382,83292.0
2015-11-12 15:30:00,33.37,33.38,33.19,33.22,257766.0,26.7462,26.7543,26.602,26.626,257766.0
2015-11-13 09:30:00,33.18,33.44,33.18,33.35,88892.0,26.594,26.8023,26.594,26.7302,88892.0
2015-11-13 10:00:00,33.33,33.36,33.16,33.2,47830.0,26.7142,26.7382,26.5779,26.61,47830.0
2015-11-13 10:30:00,33.2,33.22,33.12,33.12,74760.0,26.61,26.626,26.5459,26.5459,74760.0
2015-11-13 11:00:00,33.11,33.15,33.02,33.15,100968.0,26.5378,26.5699,26.4657,26.5699,100968.0
2015-11-13 11:30:00,33.15,33.19,33.07,33.13,122246.0,26.5699,26.602,26.5058,26.5539,122246.0
2015-11-13 12:00:00,33.13,33.14,33.07,33.07,71734.0,26.5539,26.5619,26.5058,26.5058,71734.0
2015-11-13 12:30:00,33.08,33.17,33.07,33.17,129720.0,26.5138,26.5859,26.5058,26.5859,129720.0
2015-11-13 13:00:00,33.17,33.2,33.12,33.18,90780.0,26.5859,26.61,26.5459,26.594,90780.0
2015-11-13 13:30:00,33.19,33.21,33.13,33.17,79452.0,26.602,26.618,26.5539,26.5859,79452.0
2015-11-13 14:00:00,33.17,33.23,33.13,33.16,88070.0,26.5859,26.634,26.5539,26.5779,88070.0
2015-11-13 14:30:00,33.17,33.17,33.09,33.1,103996.0,26.5859,26.5859,26.5218,26.5298,103996.0
2015-11-13 15:00:00,33.1,33.16,33.06,33.09,115724.0,26.5298,26.5779,26.4978,26.5218,115724.0
2015-11-13 15:30:00,33.09,33.13,33.06,33.08,430624.0,26.5218,26.5539,26.4978,26.5138,430624.0
2015-11-16 09:30:00,33.07,33.38,33.02,33.35,110896.0,26.5058,26.7543,26.4657,26.7302,110896.0
2015-11-16 10:00:00,33.35,33.43,33.29,33.34,60592.0,26.7302,26.7943,26.6821,26.7222,60592.0
2015-11-16 10:30:00,33.34,33.43,33.33,33.38,74916.0,26.7222,26.7943,26.7142,26.7543,74916.0
2015-11-16 11:00:00,33.37,33.43,33.29,33.3,59116.0,26.7462,26.7943,26.6821,26.6901,59116.0
2015-11-16 11:30:00,33.3,33.35,33.3,33.3,60626.0,26.6901,26.7302,26.6901,26.6901,60626.0
2015-11-16 12:00:00,33.3,33.45,33.3,33.45,53736.0,26.6901,26.8104,26.6901,26.8104,53736.0
2015-11-16 12:30:00,33.45,33.57,33.45,33.57,71246.0,26.8104,26.9065,26.8104,26.9065,71246.0
2015-11-16 13:00:00,33.58,33.62,33.51,33.58,67296.0,26.9146,26.9466,26.8584,26.9146,67296.0
2015-11-16 13:30:00,33.58,33.63,33.57,33.63,84384.0,26.9146,26.9546,26.9065,26.9546,84384.0
2015-11-16 14:00:00,33.64,33.7,33.62,33.69,96722.0,26.9626,27.0107,26.9466,27.0027,96722.0
2015-11-16 14:30:00,33.69,33.79,33.69,33.79,133478.0,27.0027,27.0829,27.0027,27.0829,133478.0
2015-11-16 15:00:00,33.79,33.88,33.77,33.85,204294.0,27.0829,27.155,27.0668,27.131,204294.0
2015-11-16 15:30:00,33.86,33.92,33.78,33.91,463378.0,27.139,27.1871,27.0749,27.179,463378.0
2015-11-17 09:30:00,34.0,34.02,33.77,33.78,126132.0,27.2512,27.2672,27.0668,27.0749,126132.0
2015-11-17 10:00:00,33.79,33.84,33.6,33.66,111994.0,27.0829,27.1229,26.9306,26.9787,111994.0
2015-11-17 10:30:00,33.65,33.82,33.65,33.79,74380.0,26.9707,27.1069,26.9707,27.0829,74380.0
2015-11-17 11:00:00,33.78,33.84,33.75,33.83,90698.0,27.0749,27.1229,27.0508,27.1149,90698.0
2015-11-17 11:30:00,33.83,33.85,33.77,33.81,69594.0,27.1149,27.131,27.0668,27.0989,69594.0
2015-11-17 12:00:00,33.8,33.88,33.8,33.88,56144.0,27.0909,27.155,27.0909,27.155,56144.0
2015-11-17 12:30:00,33.88,33.91,33.69,33.78,186352.0,27.155,27.179,27.0027,27.0749,186352.0
2015-11-17 13:00:00,33.77,33.86,33.74,33.77,60814.0,27.0668,27.139,27.0428,27.0668,60814.0
2015-11-17 13:30:00,33.78,33.93,33.75,33.92,82234.0,27.0749,27.1951,27.0508,27.1871,82234.0
2015-11-17 14:00:00,33.92,33.94,33.82,33.84,68116.0,27.1871,27.2031,27.1069,27.1229,68116.0
2015-11-17 14:30:00,33.84,33.88,33.77,33.81,207238.0,27.1229,27.155,27.0668,27.0989,207238.0
2015-11-17 15:00:00,33.81,33.81,33.67,33.71,111648.0,27.0989,27.0989,26.9867,27.0187,111648.0
2015-11-17 15:30:00,33.72,33.88,33.68,33.82,368400.0,27.0268,27.155,26.9947,27.1069,368400.0
2015-11-18 09:30:00,33.96,34.02,33.85,33.93,49954.0,27.2191,27.2672,27.131,27.1951,49954.0
2015-11-18 10:00:00,33.91,34.13,33.91,33.98,68192.0,27.179,27.3554,27.179,27.2352,68192.0
2015-11-18 10:30:00,33.98,34.16,33.97,34.08,68180.0,27.2352,27.3794,27.2271,27.3153,68180.0
2015-11-18 11:00:00,34.08,34.08,33.96,33.99,94296.0,27.3153,27.3153,27.2191,27.2432,94296.0
2015-11-18 11:30:00,34.0,34.02,33.93,33.94,215544.0,27.2512,27.2672,27.1951,27.2031,215544.0
2015-11-18 12:00:00,33.93,33.98,33.88,33.9,159466.0,27.1951,27.2352,27.155,27.171,159466.0
2015-11-18 12:30:00,33.9,33.94,33.85,33.92,118900.0,27.171,27.2031,27.131,27.1871,118900.0
2015-11-18 13:00:00,33.92,33.93,33.88,33.92,56520.0,27.1871,27.1951,27.155,27.1871,56520.0
2015-11-18 13:30:00,33.92,34.01,33.91,33.95,37280.0,27.1871,27.2592,27.179,27.2111,37280.0
2015-11-18 14:00:00,33.95,34.13,33.94,34.07,62116.0,27.2111,27.3554,27.2031,27.3073,62116.0
2015-11-18 14:30:00,34.07,34.14,34.01,34.14,75730.0,27.3073,27.3634,27.2592,27.3634,75730.0
2015-11-18 15:00:00,34.13,34.21,34.12,34.2,85032.0,27.3554,27.4195,27.3474,27.4115,85032.0
2015-11-18 15:30:00,34.21,34.26,34.16,34.23,381108.0,27.4195,27.4596,27.3794,27.4355,381108.0
2015-11-19 09:30:00,34.41,34.58,34.23,34.38,200014.0,27.5798,27.7161,27.4355,27.5558,200014.0
2015-11-19 10:00:00,34.4,34.6,34.38,34.51,135340.0,27.5718,27.7321,27.5558,27.66,135340.0
2015-11-19 10:30:00,34.52,34.55,34.34,34.39,81170.0,27.668,27.692,27.5237,27.5638,81170.0
2015-11-19 11:00:00,34.39,34.49,34.34,34.48,59074.0,27.5638,27.6439,27.5237,27.6359,59074.0
2015-11-19 11:30:00,34.47,34.49,34.41,34.45,33890.0,27.6279,27.6439,27.5798,27.6119,33890.0
2015-11-19 12:00:00,34.45,34.45,34.37,34.45,58394.0,27.6119,27.6119,27.5477,27.6119,58394.0
2015-11-19 12:30:00,34.45,34.49,34.4,34.48,49102.0,27.6119,27.6439,27.5718,27.6359,49102.0
2015-11-19 13:00:00,34.48,34.49,34.4,34.41,49464.0,27.6359,27.6439,27.5718,27.5798,49464.0
2015-11-19 13:30:00,34.41,34.47,34.39,34.44,53032.0,27.5798,27.6279,27.5638,27.6038,53032.0
2015-11-19 14:00:00,34.44,34.44,34.35,34.42,52190.0,27.6038,27.6038,27.5317,27.5878,52190.0
2015-11-19 14:30:00,34.43,34.46,34.4,34.45,65378.0,27.5958,27.6199,27.5718,27.6119,65378.0
2015-11-19 15:00:00,34.43,34.52,34.42,34.47,90552.0,27.5958,27.668,27.5878,27.6279,90552.0
2015-11-19 15:30:00,34.47,34.48,34.36,34.42,235524.0,27.6279,27.6359,27.5397,27.5878,235524.0
2015-11-20 09:30:00,34.62,34.63,34.43,34.55,157930.0,27.7481,27.7561,27.5958,27.692,157930.0
2015-11-20 10:00:00,34.56,34.56,34.45,34.45,65246.0,27.7,27.7,27.6119,27.6119,65246.0
2015-11-20 10:30:00,34.45,34.53,34.45,34.49,70842.0,27.6119,27.676,27.6119,27.6439,70842.0
2015-11-20 11:00:00,34.49,34.51,34.47,34.49,69100.0,27.6439,27.66,27.6279,27.6439,69100.0
2015-11-20 11:30:00,34.49,34.49,34.4,34.43,147204.0,27.6439,27.6439,27.5718,27.5958,147204.0
2015-11-20 12:00:00,34.43,34.43,34.31,34.31,107400.0,27.5958,27.5958,27.4997,27.4997,107400.0
2015-11-20 12:30:00,34.3,34.33,34.21,34.23,89712.0,27.4916,27.5157,27.4195,27.4355,89712.0
2015-11-20 13:00:00,34.23,34.24,34.12,34.13,65164.0,27.4355,27.4435,27.3474,27.3554,65164.0
2015-11-20 13:30:00,34.13,34.15,34.09,34.13,75286.0,27.3554,27.3714,27.3233,27.3554,75286.0
2015-11-20 14:00:00,34.14,34.21,34.14,34.16,58118.0,27.3634,27.4195,27.3634,27.3794,58118.0
2015-11-20 14:30:00,34.16,34.17,34.08,34.08,56086.0,27.3794,27.3874,27.3153,27.3153,56086.0
2015-11-20 15:00:00,34.09,34.13,34.07,34.09,86572.0,27.3233,27.3554,27.3073,27.3233,86572.0
2015-11-20 15:30:00,34.1,34.13,34.06,34.08,202678.0,27.3313,27.3554,27.2993,27.3153,202678.0
2015-11-23 09:30:00,34.24,34.5,34.1,34.5,112914.0,27.4435,27.6519,27.3313,27.6519,112914.0
2015-11-23 10:00:00,34.48,34.64,34.46,34.58,102906.0,27.6359,27.7641,27.6199,27.7161,102906.0
2015-11-23 10:30:00,34.59,34.71,34.56,34.7,106244.0,27.7241,27.8203,27.7,27.8122,106244.0
2015-11-23 11:00:00,34.69,34.72,34.64,34.72,85822.0,27.8042,27.8283,27.7641,27.8283,85822.0
2015-11-23 11:30:00,34.72,34.72,34.63,34.69,69738.0,27.8283,27.8283,27.7561,27.8042,69738.0
2015-11-23 12:00:00,34.68,34.72,34.65,34.65,67774.0,27.7962,27.8283,27.7722,27.7722,67774.0
2015-11-23 12:30:00,34.63,34.67,34.6,34.65,65016.0,27.7561,27.7882,27.7321,27.7722,65016.0
2015-11-23 13:00:00,34.65,34.7,34.58,34.59,79818.0,27.7722,27.8122,27.7161,27.7241,79818.0
2015-11-23 13:30:00,34.59,34.63,34.54,34.56,87000.0,27.7241,27.7561,27.684,27.7,87000.0
2015-11-23 14:00:00,34.57,34.6,34.49,34.58,96218.0,27.708,27.7321,27.6439,27.7161,96218.0
2015-11-23 14:30:00,34.58,34.6,34.51,34.56,109642.0,27.7161,27.7321,27.66,27.7,109642.0
2015-11-23 15:00:00,34.56,34.66,34.56,34.65,207810.0,27.7,27.7802,27.7,27.7722,207810.0
2015-11-23 15:30:00,34.65,34.69,34.63,34.65,458808.0,27.7722,27.8042,27.7561,27.7722,458808.0
2015-11-24 09:30:00,35.27,35.85,35.04,35.59,414674.0,28.2691,28.734,28.0848,28.5256,414674.0
2015-11-24 10:00:00,35.59,35.59,35.24,35.4,188150.0,28.5256,28.5256,28.2451,28.3733,188150.0
2015-11-24 10:30:00,35.39,35.39,34.98,35.09,166418.0,28.3653,28.3653,28.0367,28.1248,166418.0
2015-11-24 11:00:00,35.07,35.34,35.04,35.08,167900.0,28.1088,28.3252,28.0848,28.1168,167900.0
2015-11-24 11:30:00,35.09,35.32,35.06,35.28,95926.0,28.1248,28.3092,28.1008,28.2771,95926.0
2015-11-24 12:00:00,35.29,35.44,35.17,35.41,99244.0,28.2851,28.4054,28.1889,28.3813,99244.0
2015-11-24 12:30:00,35.38,35.67,35.37,35.41,274376.0,28.3573,28.5897,28.3492,28.3813,274376.0
2015-11-24 13:00:00,35.4,35.55,35.4,35.42,172266.0,28.3733,28.4935,28.3733,28.3893,172266.0
2015-11-24 13:30:00,35.42,35.61,35.37,35.6,282718.0,28.3893,28.5416,28.3492,28.5336,282718.0
2015-11-24 14:00:00,35.6,35.65,35.44,35.48,265676.0,28.5336,28.5737,28.4054,28.4374,265676.0
2015-11-24 14:30:00,35.49,35.77,35.46,35.77,176972.0,28.4454,28.6698,28.4214,28.6698,176972.0
2015-11-24 15:00:00,35.74,35.74,35.52,35.55,173452.0,28.6458,28.6458,28.4695,28.4935,173452.0
2015-11-24 15:30:00,35.55,35.68,35.54,35.66,548224.0,28.4935,28.5977,28.4855,28.5817,548224.0
2015-11-25 09:30:00,36.06,36.7,36.04,36.58,606280.0,28.9023,29.4152,28.8863,29.3191,606280.0
2015-11-25 10:00:00,36.58,36.63,36.44,36.5,285624.0,29.3191,29.3591,29.2069,29.2549,285624.0
2015-11-25 10:30:00,36.5,36.58,36.45,36.51,297800.0,29.2549,29.3191,29.2149,29.263,297800.0
2015-11-25 11:00:00,36.51,36.73,36.49,36.73,310180.0,29.263,29.4393,29.2469,29.4393,310180.0
2015-11-25 11:30:00,36.74,36.76,36.6,36.62,119842.0,29.4473,29.4633,29.3351,29.3511,119842.0
2015-11-25 12:00:00,36.63,36.7,36.6,36.62,108786.0,29.3591,29.4152,29.3351,29.3511,108786.0
2015-11-25 12:30:00,36.62,36.69,36.57,36.68,108992.0,29.3511,29.4072,29.3111,29.3992,108992.0
2015-11-25 13:00:00,36.67,36.77,36.67,36.73,101198.0,29.3912,29.4714,29.3912,29.4393,101198.0
2015-11-25 13:30:00,36.71,36.85,36.68,36.84,93844.0,29.4233,29.5355,29.3992,29.5275,93844.0
2015-11-25 14:00:00,36.84,36.93,36.83,36.88,244640.0,29.5275,29.5996,29.5194,29.5595,244640.0
2015-11-25 14:30:00,36.88,36.99,36.84,36.88,319360.0,29.5595,29.6477,29.5275,29.5595,319360.0
2015-11-25 15:00:00,36.88,36.88,36.67,36.73,243952.0,29.5595,29.5595,29.3912,29.4393,243952.0
2015-11-25 15:30:00,36.73,36.84,36.72,36.77,581068.0,29.4393,29.5275,29.4313,29.4714,581068.0
2015-11-27 09:30:00,36.87,36.98,36.62,36.93,314866.0,29.5515,29.6397,29.3511,29.5996,314866.0
2015-11-27 10:00:00,36.92,37.22,36.92,37.17,323210.0,29.5916,29.832,29.5916,29.792,323210.0
2015-11-27 10:30:00,37.18,37.23,37.15,37.17,143638.0,29.8,29.84,29.7759,29.792,143638.0
2015-11-27 11:00:00,37.18,37.41,37.18,37.31,286306.0,29.8,29.9843,29.8,29.9042,286306.0
2015-11-27 11:30:00,37.32,37.45,37.31,37.42,183504.0,29.9122,30.0164,29.9042,29.9923,183504.0
2015-11-27 12:00:00,37.41,37.54,37.4,37.54,161102.0,29.9843,30.0885,29.9763,30.0885,161102.0
2015-11-27 12:30:00,37.54,37.6,37.43,37.52,359640.0,30.0885,30.1366,30.0003,30.0725,359640.0
2015-11-30 09:30:00,37.69,37.71,37.2,37.37,235782.0,30.2087,30.2248,29.816,29.9523,235782.0
2015-11-30 10:00:00,37.36,37.51,37.31,37.48,166484.0,29.9442,30.0645,29.9042,30.0404,166484.0
2015-11-30 10:30:00,37.49,37.57,37.45,37.51,97732.0,30.0484,30.1126,30.0164,30.0645,97732.0
2015-11-30 11:00:00,37.51,37.55,37.43,37.44,122156.0,30.0645,30.0965,30.0003,30.0084,122156.0
2015-11-30 11:30:00,37.45,37.52,37.43,37.49,170836.0,30.0164,30.0725,30.0003,30.0484,170836.0
2015-11-30 12:00:00,37.48,37.52,37.42,37.49,66796.0,30.0404,30.0725,29.9923,30.0484,66796.0
2015-11-30 12:30:00,37.49,37.57,37.45,37.52,101686.0,30.0484,30.1126,30.0164,30.0725,101686.0
2015-11-30 13:00:00,37.52,37.69,37.51,37.63,139390.0,30.0725,30.2087,30.0645,30.1606,139390.0
2015-11-30 13:30:00,37.62,37.72,37.54,37.66,134184.0,30.1526,30.2328,30.0885,30.1847,134184.0
2015-11-30 14:00:00,37.66,37.72,37.55,37.58,118202.0,30.1847,30.2328,30.0965,30.1206,118202.0
2015-11-30 14:30:00,37.58,37.65,37.55,37.59,201714.0,30.1206,30.1767,30.0965,30.1286,201714.0
2015-11-30 15:00:00,37.59,37.6,37.48,37.55,207778.0,30.1286,30.1366,30.0404,30.0965,207778.0
2015-11-30 15:30:00,37.54,37.62,37.44,37.46,499208.0,30.0885,30.1526,30.0084,30.0244,499208.0
2015-12-01 09:30:00,37.82,38.23,37.69,38.13,483356.0,30.3129,30.6416,30.2087,30.5614,483356.0
2015-12-01 10:00:00,38.12,38.13,37.88,37.93,268464.0,30.5534,30.5614,30.361,30.4011,268464.0
2015-12-01 10:30:00,37.93,38.07,37.91,37.93,223378.0,30.4011,30.5133,30.3851,30.4011,223378.0
2015-12-01 11:00:00,37.93,37.95,37.82,37.93,289450.0,30.4011,30.4171,30.3129,30.4011,289450.0
2015-12-01 11:30:00,37.95,38.15,37.92,38.14,153316.0,30.4171,30.5774,30.3931,30.5694,153316.0
2015-12-01 12:00:00,38.13,38.14,38.01,38.09,43646.0,30.5614,30.5694,30.4652,30.5293,43646.0
2015-12-01 12:30:00,38.08,38.16,38.06,38.15,58296.0,30.5213,30.5854,30.5053,30.5774,58296.0
2015-12-01 13:00:00,38.14,38.16,38.08,38.08,108822.0,30.5694,30.5854,30.5213,30.5213,108822.0
2015-12-01 13:30:00,38.1,38.1,37.89,37.9,108536.0,30.5374,30.5374,30.369,30.3771,108536.0
2015-12-01 14:00:00,37.91,37.93,37.8,37.82,93810.0,30.3851,30.4011,30.2969,30.3129,93810.0
2015-12-01 14:30:00,37.81,37.83,37.73,37.73,110934.0,30.3049,30.321,30.2408,30.2408,110934.0
2015-12-01 15:00:00,37.73,37.77,37.64,37.69,187176.0,30.2408,30.2729,30.1687,30.2087,187176.0
2015-12-01 15:30:00,37.68,37.81,37.67,37.74,517094.0,30.2007,30.3049,30.1927,30.2488,517094.0
2015-12-02 09:30:00,37.73,37.92,37.7,37.88,221016.0,30.2408,30.3931,30.2168,30.361,221016.0
2015-12-02 10:00:00,37.88,37.97,37.83,37.85,139008.0,30.361,30.4332,30.321,30.337,139008.0
2015-12-02 10:30:00,37.83,37.91,37.8,37.85,144026.0,30.321,30.3851,30.2969,30.337,144026.0
2015-12-02 11:00:00,37.85,37.85,37.75,37.82,126588.0,30.337,30.337,30.2568,30.3129,126588.0
2015-12-02 11:30:00,37.83,37.9,37.8,37.88,112802.0,30.321,30.3771,30.2969,30.361,112802.0
2015-12-02 12:00:00,37.88,37.96,37.83,37.88,80836.0,30.361,30.4251,30.321,30.361,80836.0
2015-12-02 12:30:00,37.9,37.98,37.87,37.87,86852.0,30.3771,30.4412,30.353,30.353,86852.0
2015-12-02 13:00:00,37.87,37.93,37.85,37.92,75092.0,30.353,30.4011,30.337,30.3931,75092.0
2015-12-02 13:30:00,37.93,38.05,37.9,38.02,200602.0,30.4011,30.4973,30.3771,30.4732,200602.0
2015-12-02 14:00:00,38.02,38.04,37.88,37.96,362294.0,30.4732,30.4893,30.361,30.4251,362294.0
2015-12-02 14:30:00,37.95,37.96,37.74,37.76,219806.0,30.4171,30.4251,30.2488,30.2648,219806.0
2015-12-02 15:00:00,37.76,37.85,37.74,37.81,193958.0,30.2648,30.337,30.2488,30.3049,193958.0
2015-12-02 15:30:00,37.81,37.84,37.7,37.74,470072.0,30.3049,30.329,30.2168,30.2488,470072.0
2015-12-03 09:30:00,37.82,38.23,37.75,38.01,375966.0,30.3129,30.6416,30.2568,30.4652,375966.0
2015-12-03 10:00:00,38.02,38.19,37.95,38.15,340038.0,30.4732,30.6095,30.4171,30.5774,340038.0
2015-12-03 10:30:00,38.15,38.38,38.15,38.32,212778.0,30.5774,30.7618,30.5774,30.7137,212778.0
2015-12-03 11:00:00,38.32,38.51,38.32,38.37,317258.0,30.7137,30.866,30.7137,30.7538,317258.0
2015-12-03 11:30:00,38.36,38.36,38.19,38.25,162222.0,30.7457,30.7457,30.6095,30.6576,162222.0
2015-12-03 12:00:00,38.24,38.24,38.02,38.05,162136.0,30.6496,30.6496,30.4732,30.4973,162136.0
2015-12-03 12:30:00,38.05,38.06,37.97,38.05,117172.0,30.4973,30.5053,30.4332,30.4973,117172.0
2015-12-03 13:00:00,38.04,38.06,37.98,37.99,122552.0,30.4893,30.5053,30.4412,30.4492,122552.0
2015-12-03 13:30:00,37.99,38.01,37.88,37.9,179192.0,30.4492,30.4652,30.361,30.3771,179192.0
2015-12-03 14:00:00,37.89,38.02,37.88,37.9,228732.0,30.369,30.4732,30.361,30.3771,228732.0
2015-12-03 14:30:00,37.91,37.91,37.76,37.8,224466.0,30.3851,30.3851,30.2648,30.2969,224466.0
2015-12-03 15:00:00,37.79,37.84,37.7,37.7,251368.0,30.2889,30.329,30.2168,30.2168,251368.0
2015-12-03 15:30:00,37.7,37.88,37.66,37.88,570632.0,30.2168,30.361,30.1847,30.361,570632.0
2015-12-04 09:30:00,37.95,38.27,37.91,38.06,350822.0,30.4171,30.6736,30.3851,30.5053,350822.0
2015-12-04 10:00:00,38.09,38.34,38.08,38.26,211808.0,30.5293,30.7297,30.5213,30.6656,211808.0
2015-12-04 10:30:00,38.28,38.37,38.22,38.34,121310.0,30.6816,30.7538,30.6335,30.7297,121310.0
2015-12-04 11:00:00,38.34,38.37,38.28,38.33,86500.0,30.7297,30.7538,30.6816,30.7217,86500.0
2015-12-04 11:30:00,38.33,38.41,38.25,38.28,60122.0,30.7217,30.7858,30.6576,30.6816,60122.0
2015-12-04 12:00:00,38.28,38.36,38.21,38.35,63410.0,30.6816,30.7457,30.6255,30.7377,63410.0
2015-12-04 12:30:00,38.35,38.62,38.35,38.59,115776.0,30.7377,30.9541,30.7377,30.9301,115776.0
2015-12-04 13:00:00,38.58,38.72,38.58,38.7,145540.0,30.9221,31.0343,30.9221,31.0183,145540.0
2015-12-04 13:30:00,38.71,38.76,38.62,38.63,97158.0,31.0263,31.0664,30.9541,30.9622,97158.0
2015-12-04 14:00:00,38.63,38.68,38.54,38.57,170850.0,30.9622,31.0022,30.89,30.9141,170850.0
2015-12-04 14:30:00,38.57,38.73,38.55,38.73,85166.0,30.9141,31.0423,30.898,31.0423,85166.0
2015-12-04 15:00:00,38.73,38.81,38.69,38.8,142434.0,31.0423,31.1064,31.0102,31.0984,142434.0
2015-12-04 15:30:00,38.8,38.84,38.69,38.77,437268.0,31.0984,31.1305,31.0102,31.0744,437268.0
2015-12-07 09:30:00,38.8,38.91,38.66,38.74,150208.0,31.0984,31.1866,30.9862,31.0503,150208.0
2015-12-07 10:00:00,38.74,38.9,38.69,38.81,171622.0,31.0503,31.1786,31.0102,31.1064,171622.0
2015-12-07 10:30:00,38.81,38.83,38.6,38.67,104950.0,31.1064,31.1225,30.9381,30.9942,104950.0
2015-12-07 11:00:00,38.66,38.66,38.49,38.49,97900.0,30.9862,30.9862,30.8499,30.8499,97900.0
2015-12-07 11:30:00,38.51,38.54,38.43,38.5,95584.0,30.866,30.89,30.8019,30.858,95584.0
2015-12-07 12:00:00,38.48,38.54,38.47,38.48,116576.0,30.8419,30.89,30.8339,30.8419,116576.0
2015-12-07 12:30:00,38.49,38.51,38.42,38.43,77086.0,30.8499,30.866,30.7938,30.8019,77086.0
2015-12-07 13:00:00,38.46,38.56,38.43,38.51,71080.0,30.8259,30.906,30.8019,30.866,71080.0
2015-12-07 13:30:00,38.52,38.52,38.42,38.52,46120.0,30.874,30.874,30.7938,30.874,46120.0
2015-12-07 14:00:00,38.52,38.67,38.5,38.66,83154.0,30.874,30.9942,30.858,30.9862,83154.0
2015-12-07 14:30:00,38.67,38.7,38.62,38.66,87834.0,30.9942,31.0183,30.9541,30.9862,87834.0
2015-12-07 15:00:00,38.66,38.73,38.59,38.7,100410.0,30.9862,31.0423,30.9301,31.0183,100410.0
2015-12-07 15:30:00,38.7,38.78,38.67,38.72,337226.0,31.0183,31.0824,30.9942,31.0343,337226.0
2015-12-08 09:30:00,38.5,38.54,38.25,38.51,139320.0,30.858,30.89,30.6576,30.866,139320.0
2015-12-08 10:00:00,38.51,38.59,38.26,38.27,118470.0,30.866,30.9301,30.6656,30.6736,118470.0
2015-12-08 10:30:00,38.26,38.37,38.24,38.34,151686.0,30.6656,30.7538,30.6496,30.7297,151686.0
2015-12-08 11:00:00,38.34,38.5,38.34,38.45,132152.0,30.7297,30.858,30.7297,30.8179,132152.0
2015-12-08 11:30:00,38.44,38.51,38.37,38.49,93058.0,30.8099,30.866,30.7538,30.8499,93058.0
2015-12-08 12:00:00,38.49,38.56,38.44,38.53,61110.0,30.8499,30.906,30.8099,30.882,61110.0
2015-12-08 12:30:00,38.54,38.67,38.49,38.63,52490.0,30.89,30.9942,30.8499,30.9622,52490.0
2015-12-08 13:00:00,38.63,38.71,38.61,38.67,55296.0,30.9622,31.0263,30.9461,30.9942,55296.0
2015-12-08 13:30:00,38.68,38.84,38.68,38.82,63676.0,31.0022,31.1305,31.0022,31.1144,63676.0
2015-12-08 14:00:00,38.83,38.93,38.81,38.88,80442.0,31.1225,31.2026,31.1064,31.1625,80442.0
2015-12-08 14:30:00,38.87,38.96,38.82,38.83,92822.0,31.1545,31.2267,31.1144,31.1225,92822.0
2015-12-08 15:00:00,38.81,38.85,38.75,38.8,140776.0,31.1064,31.1385,31.0583,31.0984,140776.0
2015-12-08 15:30:00,38.79,38.88,38.77,38.85,564206.0,31.0904,31.1625,31.0744,31.1385,564206.0
2015-12-09 09:30:00,38.98,38.98,38.68,38.92,303340.0,31.2427,31.2427,31.0022,31.1946,303340.0
2015-12-09 10:00:00,38.91,39.14,38.88,39.13,304260.0,31.1866,31.3709,31.1625,31.3629,304260.0
2015-12-09 10:30:00,39.13,39.33,39.12,39.3,276990.0,31.3629,31.5232,31.3549,31.4992,276990.0
2015-12-09 11:00:00,39.3,39.3,38.99,39.01,138610.0,31.4992,31.4992,31.2507,31.2667,138610.0
2015-12-09 11:30:00,39.02,39.02,38.82,38.84,156240.0,31.2747,31.2747,31.1144,31.1305,156240.0
2015-12-09 12:00:00,38.85,38.9,38.55,38.57,151640.0,31.1385,31.1786,30.898,30.9141,151640.0
2015-12-09 12:30:00,38.56,38.58,38.41,38.42,106278.0,30.906,30.9221,30.7858,30.7938,106278.0
2015-12-09 13:00:00,38.42,38.52,38.4,38.43,101320.0,30.7938,30.874,30.7778,30.8019,101320.0
2015-12-09 13:30:00,38.43,38.46,38.32,38.43,114594.0,30.8019,30.8259,30.7137,30.8019,114594.0
2015-12-09 14:00:00,38.45,38.51,38.39,38.43,250232.0,30.8179,30.866,30.7698,30.8019,250232.0
2015-12-09 14:30:00,38.43,38.52,38.32,38.35,158370.0,30.8019,30.874,30.7137,30.7377,158370.0
2015-12-09 15:00:00,38.34,38.48,38.34,38.48,313076.0,30.7297,30.8419,30.7297,30.8419,313076.0
2015-12-09 15:30:00,38.48,38.65,38.48,38.51,488584.0,30.8419,30.9782,30.8419,30.866,488584.0
2015-12-10 09:30:00,38.54,38.68,38.38,38.43,124638.0,30.89,31.0022,30.7618,30.8019,124638.0
2015-12-10 10:00:00,38.45,38.65,38.4,38.6,191384.0,30.8179,30.9782,30.7778,30.9381,191384.0
2015-12-10 10:30:00,38.6,38.77,38.55,38.69,276778.0,30.9381,31.0744,30.898,31.0102,276778.0
2015-12-10 11:00:00,38.68,38.74,38.65,38.66,51148.0,31.0022,31.0503,30.9782,30.9862,51148.0
2015-12-10 11:30:00,38.65,38.67,38.54,38.58,100924.0,30.9782,30.9942,30.89,30.9221,100924.0
2015-12-10 12:00:00,38.58,38.64,38.46,38.53,109946.0,30.9221,30.9702,30.8259,30.882,109946.0
2015-12-10 12:30:00,38.55,38.74,38.5,38.73,106608.0,30.898,31.0503,30.858,31.0423,106608.0
2015-12-10 13:00:00,38.74,38.76,38.62,38.63,74902.0,31.0503,31.0664,30.9541,30.9622,74902.0
2015-12-10 13:30:00,38.63,38.71,38.63,38.69,71246.0,30.9622,31.0263,30.9622,31.0102,71246.0
2015-12-10 14:00:00,38.67,38.79,38.66,38.79,121462.0,30.9942,31.0904,30.9862,31.0904,121462.0
2015-12-10 14:30:00,38.79,38.79,38.62,38.64,128834.0,31.0904,31.0904,30.9541,30.9702,128834.0
2015-12-10 15:00:00,38.64,38.66,38.46,38.53,142712.0,30.9702,30.9862,30.8259,30.882,142712.0
2015-12-10 15:30:00,38.54,38.59,38.48,38.52,368710.0,30.89,30.9301,30.8419,30.874,368710.0
2015-12-11 09:30:00,38.23,38.55,38.19,38.54,212608.0,30.6416,30.898,30.6095,30.89,212608.0
2015-12-11 10:00:00,38.52,38.72,38.43,38.72,114712.0,30.874,31.0343,30.8019,31.0343,114712.0
2015-12-11 10:30:00,38.72,38.78,38.57,38.6,55186.0,31.0343,31.0824,30.9141,30.9381,55186.0
2015-12-11 11:00:00,38.6,38.75,38.52,38.66,92018.0,30.9381,31.0583,30.874,30.9862,92018.0
2015-12-11 11:30:00,38.65,38.65,38.51,38.53,57584.0,30.9782,30.9782,30.866,30.882,57584.0
2015-12-11 12:00:00,38.54,38.54,38.38,38.43,158498.0,30.89,30.89,30.7618,30.8019,158498.0
2015-12-11 12:30:00,38.43,38.6,38.41,38.6,93610.0,30.8019,30.9381,30.7858,30.9381,93610.0
2015-12-11 13:00:00,38.6,38.72,38.59,38.65,126080.0,30.9381,31.0343,30.9301,30.9782,126080.0
2015-12-11 13:30:00,38.65,38.81,38.63,38.79,125760.0,30.9782,31.1064,30.9622,31.0904,125760.0
2015-12-11 14:00:00,38.79,38.9,38.77,38.83,158204.0,31.0904,31.1786,31.0744,31.1225,158204.0
2015-12-11 14:30:00,38.83,38.88,38.77,38.84,161978.0,31.1225,31.1625,31.0744,31.1305,161978.0
2015-12-11 15:00:00,38.85,38.88,38.63,38.79,188554.0,31.1385,31.1625,30.9622,31.0904,188554.0
2015-12-11 15:30:00,38.78,38.78,38.65,38.72,311844.0,31.0824,31.0824,30.9782,31.0343,311844.0
2015-12-14 09:30:00,38.26,38.66,38.09,38.41,291896.0,30.6656,30.9862,30.5293,30.7858,291896.0
2015-12-14 10:00:00,38.41,38.64,38.28,38.46,158432.0,30.7858,30.9702,30.6816,30.8259,158432.0
2015-12-14 10:30:00,38.46,38.63,38.45,38.6,120164.0,30.8259,30.9622,30.8179,30.9381,120164.0
2015-12-14 11:00:00,38.61,38.7,38.54,38.63,105338.0,30.9461,31.0183,30.89,30.9622,105338.0
2015-12-14 11:30:00,38.6,38.77,38.51,38.77,129736.0,30.9381,31.0744,30.866,31.0744,129736.0
2015-12-14 12:00:00,38.77,38.95,38.69,38.94,83712.0,31.0744,31.2186,31.0102,31.2106,83712.0
2015-12-14 12:30:00,38.94,38.96,38.74,38.87,63832.0,31.2106,31.2267,31.0503,31.1545,63832.0
2015-12-14 13:00:00,38.89,38.92,38.78,38.83,57696.0,31.1705,31.1946,31.0824,31.1225,57696.0
2015-12-14 13:30:00,38.82,38.83,38.68,38.82,81564.0,31.1144,31.1225,31.0022,31.1144,81564.0
2015-12-14 14:00:00,38.82,38.88,38.73,38.74,63388.0,31.1144,31.1625,31.0423,31.0503,63388.0
2015-12-14 14:30:00,38.73,38.87,38.69,38.85,84924.0,31.0423,31.1545,31.0102,31.1385,84924.0
2015-12-14 15:00:00,38.85,38.85,38.73,38.82,122792.0,31.1385,31.1385,31.0423,31.1144,122792.0
2015-12-14 15:30:00,38.82,39.07,38.82,38.99,554354.0,31.1144,31.3148,31.1144,31.2507,554354.0
2015-12-15 09:30:00,39.19,39.37,39.07,39.13,157686.0,31.411,31.5553,31.3148,31.3629,157686.0
2015-12-15 10:00:00,39.14,39.17,38.96,38.98,188254.0,31.3709,31.395,31.2267,31.2427,188254.0
2015-12-15 10:30:00,38.98,39.07,38.87,38.98,138206.0,31.2427,31.3148,31.1545,31.2427,138206.0
2015-12-15 11:00:00,38.97,39.04,38.88,38.88,102672.0,31.2347,31.2908,31.1625,31.1625,102672.0
2015-12-15 11:30:00,38.89,38.9,38.72,38.81,122330.0,31.1705,31.1786,31.0343,31.1064,122330.0
2015-12-15 12:00:00,38.81,38.91,38.8,38.9,110814.0,31.1064,31.1866,31.0984,31.1786,110814.0
2015-12-15 12:30:00,38.88,38.99,38.88,38.99,120676.0,31.1625,31.2507,31.1625,31.2507,120676.0
2015-12-15 13:00:00,38.99,38.99,38.93,38.96,116934.0,31.2507,31.2507,31.2026,31.2267,116934.0
2015-12-15 13:30:00,38.96,39.04,38.94,39.01,169334.0,31.2267,31.2908,31.2106,31.2667,169334.0
2015-12-15 14:00:00,39.0,39.03,38.97,38.99,145548.0,31.2587,31.2828,31.2347,31.2507,145548.0
2015-12-15 14:30:00,38.99,39.1,38.99,39.05,145202.0,31.2507,31.3389,31.2507,31.2988,145202.0
2015-12-15 15:00:00,39.05,39.08,39.01,39.01,248194.0,31.2988,31.3228,31.2667,31.2667,248194.0
2015-12-15 15:30:00,39.01,39.12,38.98,39.01,417254.0,31.2667,31.3549,31.2427,31.2667,417254.0
2015-12-16 09:30:00,39.36,39.59,39.24,39.53,227348.0,31.5473,31.7316,31.4511,31.6835,227348.0
2015-12-16 10:00:00,39.52,39.56,39.35,39.54,178922.0,31.6755,31.7076,31.5392,31.6915,178922.0
2015-12-16 10:30:00,39.53,39.69,39.51,39.64,243206.0,31.6835,31.8118,31.6675,31.7717,243206.0
2015-12-16 11:00:00,39.63,39.71,39.52,39.52,379568.0,31.7637,31.8278,31.6755,31.6755,379568.0
2015-12-16 11:30:00,39.53,39.59,39.47,39.49,261852.0,31.6835,31.7316,31.6354,31.6514,261852.0
2015-12-16 12:00:00,39.5,39.73,39.5,39.68,282118.0,31.6595,31.8438,31.6595,31.8037,282118.0
2015-12-16 12:30:00,39.68,39.82,39.58,39.62,119002.0,31.8037,31.9159,31.7236,31.7556,119002.0
2015-12-16 13:00:00,39.62,39.73,39.6,39.71,100392.0,31.7556,31.8438,31.7396,31.8278,100392.0
2015-12-16 13:30:00,39.71,39.85,39.59,39.8,109138.0,31.8278,31.94,31.7316,31.8999,109138.0
2015-12-16 14:00:00,39.77,39.85,39.51,39.71,170240.0,31.8759,31.94,31.6675,31.8278,170240.0
2015-12-16 14:30:00,39.7,39.79,39.65,39.75,250930.0,31.8198,31.8919,31.7797,31.8598,250930.0
2015-12-16 15:00:00,39.74,39.88,39.7,39.87,411520.0,31.8518,31.964,31.8198,31.956,411520.0
2015-12-16 15:30:00,39.85,39.99,39.85,39.92,356324.0,31.94,32.0522,31.94,31.9961,356324.0
2015-12-17 09:30:00,39.87,39.88,39.46,39.66,140320.0,31.956,31.964,31.6274,31.7877,140320.0
2015-12-17 10:00:00,39.66,39.78,39.59,39.78,173540.0,31.7877,31.8839,31.7316,31.8839,173540.0
2015-12-17 10:30:00,39.79,39.88,39.6,39.67,138924.0,31.8919,31.964,31.7396,31.7957,138924.0
2015-12-17 11:00:00,39.67,39.71,39.45,39.56,175746.0,31.7957,31.8278,31.6194,31.7076,175746.0
2015-12-17 11:30:00,39.55,39.76,39.51,39.72,105382.0,31.6995,31.8679,31.6675,31.8358,105382.0
2015-12-17 12:00:00,39.72,39.82,39.67,39.81,91192.0,31.8358,31.9159,31.7957,31.9079,91192.0
2015-12-17 12:30:00,39.81,39.85,39.66,39.7,74446.0,31.9079,31.94,31.7877,31.8198,74446.0
2015-12-17 13:00:00,39.71,39.82,39.69,39.8,169260.0,31.8278,31.9159,31.8118,31.8999,169260.0
2015-12-17 13:30:00,39.8,40.08,39.79,40.04,337004.0,31.8999,32.1243,31.8919,32.0923,337004.0
2015-12-17 14:00:00,40.05,40.1,39.98,39.98,335776.0,32.1003,32.1404,32.0442,32.0442,335776.0
2015-12-17 14:30:00,39.98,40.02,39.79,39.88,499952.0,32.0442,32.0762,31.8919,31.964,499952.0
2015-12-17 15:00:00,39.87,39.9,39.75,39.83,123144.0,31.956,31.9801,31.8598,31.924,123144.0
2015-12-17 15:30:00,39.82,39.92,39.74,39.74,380320.0,31.9159,31.9961,31.8518,31.8518,380320.0
2015-12-18 09:30:00,39.52,39.62,39.34,39.51,456294.0,31.6755,31.7556,31.5312,31.6675,456294.0
2015-12-18 10:00:00,39.51,39.51,39.35,39.39,190396.0,31.6675,31.6675,31.5392,31.5713,190396.0
2015-12-18 10:30:00,39.4,39.54,39.26,39.54,227568.0,31.5793,31.6915,31.4671,31.6915,227568.0
2015-12-18 11:00:00,39.52,39.62,39.45,39.47,139496.0,31.6755,31.7556,31.6194,31.6354,139496.0
2015-12-18 11:30:00,39.47,39.49,39.35,39.35,181428.0,31.6354,31.6514,31.5392,31.5392,181428.0
2015-12-18 12:00:00,39.36,39.45,39.31,39.42,412306.0,31.5473,31.6194,31.5072,31.5953,412306.0
2015-12-18 12:30:00,39.44,39.48,39.35,39.39,365992.0,31.6114,31.6434,31.5392,31.5713,365992.0
2015-12-18 13:00:00,39.4,39.46,39.35,39.38,145720.0,31.5793,31.6274,31.5392,31.5633,145720.0
2015-12-18 13:30:00,39.38,39.56,39.37,39.53,113894.0,31.5633,31.7076,31.5553,31.6835,113894.0
2015-12-18 14:00:00,39.54,39.71,39.53,39.69,146782.0,31.6915,31.8278,31.6835,31.8118,146782.0
2015-12-18 14:30:00,39.69,39.69,39.49,39.59,193748.0,31.8118,31.8118,31.6514,31.7316,193748.0
2015-12-18 15:00:00,39.59,39.65,39.48,39.57,306224.0,31.7316,31.7797,31.6434,31.7156,306224.0
2015-12-18 15:30:00,39.56,39.65,39.4,39.4,949152.0,31.7076,31.7797,31.5793,31.5793,949152.0
2015-12-21 09:30:00,39.65,39.75,39.54,39.73,102270.0,31.7797,31.8598,31.6915,31.8438,102270.0
2015-12-21 10:00:00,39.76,39.81,39.68,39.73,103060.0,31.8679,31.9079,31.8037,31.8438,103060.0
2015-12-21 10:30:00,39.74,39.9,39.74,39.77,119792.0,31.8518,31.9801,31.8518,31.8759,119792.0
2015-12-21 11:00:00,39.74,39.78,39.6,39.63,120618.0,31.8518,31.8839,31.7396,31.7637,120618.0
2015-12-21 11:30:00,39.64,39.64,39.52,39.57,118040.0,31.7717,31.7717,31.6755,31.7156,118040.0
2015-12-21 12:00:00,39.58,39.61,39.49,39.49,88838.0,31.7236,31.7476,31.6514,31.6514,88838.0
2015-12-21 12:30:00,39.49,39.65,39.46,39.63,77374.0,31.6514,31.7797,31.6274,31.7637,77374.0
2015-12-21 13:00:00,39.61,39.66,39.58,39.63,80124.0,31.7476,31.7877,31.7236,31.7637,80124.0
2015-12-21 13:30:00,39.63,39.72,39.63,39.65,79506.0,31.7637,31.8358,31.7637,31.7797,79506.0
2015-12-21 14:00:00,39.64,39.65,39.58,39.6,106056.0,31.7717,31.7797,31.7236,31.7396,106056.0
2015-12-21 14:30:00,39.59,39.62,39.52,39.61,113416.0,31.7316,31.7556,31.6755,31.7476,113416.0
2015-12-21 15:00:00,39.6,39.63,39.54,39.58,95166.0,31.7396,31.7637,31.6915,31.7236,95166.0
2015-12-21 15:30:00,39.57,39.84,39.55,39.83,254988.0,31.7156,31.932,31.6995,31.924,254988.0
2015-12-22 09:30:00,39.96,40.02,39.65,39.71,149812.0,32.0282,32.0762,31.7797,31.8278,149812.0
2015-12-22 10:00:00,39.72,39.72,39.54,39.68,76442.0,31.8358,31.8358,31.6915,31.8037,76442.0
2015-12-22 10:30:00,39.69,39.75,39.67,39.73,115930.0,31.8118,31.8598,31.7957,31.8438,115930.0
2015-12-22 11:00:00,39.73,39.77,39.65,39.66,220212.0,31.8438,31.8759,31.7797,31.7877,220212.0
2015-12-22 11:30:00,39.66,39.85,39.63,39.8,86920.0,31.7877,31.94,31.7637,31.8999,86920.0
2015-12-22 12:00:00,39.8,39.89,39.74,39.84,53326.0,31.8999,31.9721,31.8518,31.932,53326.0
2015-12-22 12:30:00,39.84,39.92,39.74,39.91,205730.0,31.932,31.9961,31.8518,31.9881,205730.0
2015-12-22 13:00:00,39.92,40.02,39.86,39.99,71748.0,31.9961,32.0762,31.948,32.0522,71748.0
2015-12-22 13:30:00,39.99,40.05,39.9,40.04,68400.0,32.0522,32.1003,31.9801,32.0923,68400.0
2015-12-22 14:00:00,40.05,40.15,40.03,40.08,132132.0,32.1003,32.1804,32.0843,32.1243,132132.0
2015-12-22 14:30:00,40.08,40.15,40.02,40.15,149170.0,32.1243,32.1804,32.0762,32.1804,149170.0
2015-12-22 15:00:00,40.14,40.27,40.12,40.23,141012.0,32.1724,32.2766,32.1564,32.2446,141012.0
2015-12-22 15:30:00,40.24,40.27,40.15,40.26,350698.0,32.2526,32.2766,32.1804,32.2686,350698.0
2015-12-23 09:30:00,40.33,40.39,39.97,40.04,281726.0,32.3247,32.3728,32.0362,32.0923,281726.0
2015-12-23 10:00:00,40.05,40.07,39.57,39.59,396522.0,32.1003,32.1163,31.7156,31.7316,396522.0
2015-12-23 10:30:00,39.6,39.6,39.35,39.45,658840.0,31.7396,31.7396,31.5392,31.6194,658840.0
2015-12-23 11:00:00,39.44,39.61,39.41,39.52,294614.0,31.6114,31.7476,31.5873,31.6755,294614.0
2015-12-23 11:30:00,39.52,39.62,39.46,39.6,86250.0,31.6755,31.7556,31.6274,31.7396,86250.0
2015-12-23 12:00:00,39.6,39.6,39.5,39.56,107614.0,31.7396,31.7396,31.6595,31.7076,107614.0
2015-12-23 12:30:00,39.57,39.73,39.56,39.72,117966.0,31.7156,31.8438,31.7076,31.8358,117966.0
2015-12-23 13:00:00,39.71,39.73,39.59,39.66,151644.0,31.8278,31.8438,31.7316,31.7877,151644.0
2015-12-23 13:30:00,39.66,39.72,39.63,39.69,103504.0,31.7877,31.8358,31.7637,31.8118,103504.0
2015-12-23 14:00:00,39.69,39.8,39.67,39.78,100442.0,31.8118,31.8999,31.7957,31.8839,100442.0
2015-12-23 14:30:00,39.79,39.83,39.73,39.83,157326.0,31.8919,31.924,31.8438,31.924,157326.0
2015-12-23 15:00:00,39.83,39.87,39.76,39.79,140638.0,31.924,31.956,31.8679,31.8919,140638.0
2015-12-23 15:30:00,39.8,39.88,39.75,39.87,475018.0,31.8999,31.964,31.8598,31.956,475018.0
2015-12-24 09:30:00,39.93,40.07,39.78,39.94,159478.0,32.0041,32.1163,31.8839,32.0121,159478.0
2015-12-24 10:00:00,39.94,40.09,39.94,39.97,192304.0,32.0121,32.1324,32.0121,32.0362,192304.0
2015-12-24 10:30:00,39.98,40.02,39.83,39.84,151388.0,32.0442,32.0762,31.924,31.932,151388.0
2015-12-24 11:00:00,39.84,39.98,39.84,39.97,65036.0,31.932,32.0442,31.932,32.0362,65036.0
2015-12-24 11:30:00,39.97,39.98,39.9,39.92,64536.0,32.0362,32.0442,31.9801,31.9961,64536.0
2015-12-24 12:00:00,39.92,39.99,39.87,39.97,81736.0,31.9961,32.0522,31.956,32.0362,81736.0
2015-12-24 12:30:00,39.97,40.01,39.87,39.9,118330.0,32.0362,32.0682,31.956,31.9801,118330.0
2015-12-28 09:30:00,39.82,39.97,39.79,39.9,112114.0,31.9159,32.0362,31.8919,31.9801,112114.0
2015-12-28 10:00:00,39.89,39.9,39.66,39.72,88914.0,31.9721,31.9801,31.7877,31.8358,88914.0
2015-12-28 10:30:00,39.72,39.78,39.69,39.77,60298.0,31.8358,31.8839,31.8118,31.8759,60298.0
2015-12-28 11:00:00,39.76,39.86,39.76,39.77,66422.0,31.8679,31.948,31.8679,31.8759,66422.0
2015-12-28 11:30:00,39.78,39.81,39.72,39.74,43866.0,31.8839,31.9079,31.8358,31.8518,43866.0
2015-12-28 12:00:00,39.73,39.76,39.7,39.76,44052.0,31.8438,31.8679,31.8198,31.8679,44052.0
2015-12-28 12:30:00,39.76,39.81,39.76,39.76,41112.0,31.8679,31.9079,31.8679,31.8679,41112.0
2015-12-28 13:00:00,39.77,39.85,39.76,39.85,34750.0,31.8759,31.94,31.8679,31.94,34750.0
2015-12-28 13:30:00,39.85,39.9,39.81,39.84,28422.0,31.94,31.9801,31.9079,31.932,28422.0
2015-12-28 14:00:00,39.82,39.87,39.77,39.8,43014.0,31.9159,31.956,31.8759,31.8999,43014.0
2015-12-28 14:30:00,39.8,39.85,39.76,39.85,93346.0,31.8999,31.94,31.8679,31.94,93346.0
2015-12-28 15:00:00,39.86,39.96,39.84,39.93,119352.0,31.948,32.0282,31.932,32.0041,119352.0
2015-12-28 15:30:00,39.92,40.01,39.9,40.0,312086.0,31.9961,32.0682,31.9801,32.0602,312086.0
2015-12-29 09:30:00,40.13,40.25,39.97,40.04,225630.0,32.1644,32.2606,32.0362,32.0923,225630.0
2015-12-29 10:00:00,40.03,40.24,40.03,40.24,148136.0,32.0843,32.2526,32.0843,32.2526,148136.0
2015-12-29 10:30:00,40.24,40.28,40.17,40.27,112494.0,32.2526,32.2846,32.1965,32.2766,112494.0
2015-12-29 11:00:00,40.28,40.32,40.23,40.27,54146.0,32.2846,32.3167,32.2446,32.2766,54146.0
2015-12-29 11:30:00,40.26,40.26,40.16,40.17,48230.0,32.2686,32.2686,32.1885,32.1965,48230.0
2015-12-29 12:00:00,40.17,40.22,40.1,40.14,58808.0,32.1965,32.2365,32.1404,32.1724,58808.0
2015-12-29 12:30:00,40.15,40.19,40.09,40.09,34436.0,32.1804,32.2125,32.1324,32.1324,34436.0
2015-12-29 13:00:00,40.1,40.13,40.06,40.1,83006.0,32.1404,32.1644,32.1083,32.1404,83006.0
2015-12-29 13:30:00,40.1,40.15,40.08,40.13,63062.0,32.1404,32.1804,32.1243,32.1644,63062.0
2015-12-29 14:00:00,40.13,40.22,40.13,40.2,56980.0,32.1644,32.2365,32.1644,32.2205,56980.0
2015-12-29 14:30:00,40.2,40.21,40.15,40.21,68766.0,32.2205,32.2285,32.1804,32.2285,68766.0
2015-12-29 15:00:00,40.21,40.24,40.18,40.21,78428.0,32.2285,32.2526,32.2045,32.2285,78428.0
2015-12-29 15:30:00,40.21,40.29,40.17,40.24,257476.0,32.2285,32.2927,32.1965,32.2526,257476.0
2015-12-30 09:30:00,40.01,40.18,39.54,39.56,240928.0,32.0682,32.2045,31.6915,31.7076,240928.0
2015-12-30 10:00:00,39.56,39.8,39.53,39.77,291468.0,31.7076,31.8999,31.6835,31.8759,291468.0
2015-12-30 10:30:00,39.77,39.96,39.74,39.93,106580.0,31.8759,32.0282,31.8518,32.0041,106580.0
2015-12-30 11:00:00,39.93,39.99,39.88,39.98,157148.0,32.0041,32.0522,31.964,32.0442,157148.0
2015-12-30 11:30:00,39.98,39.98,39.84,39.9,69904.0,32.0442,32.0442,31.932,31.9801,69904.0
2015-12-30 12:00:00,39.91,39.96,39.88,39.93,48758.0,31.9881,32.0282,31.964,32.0041,48758.0
2015-12-30 12:30:00,39.94,39.94,39.9,39.91,40386.0,32.0121,32.0121,31.9801,31.9881,40386.0
2015-12-30 13:00:00,39.92,39.94,39.79,39.82,70854.0,31.9961,32.0121,31.8919,31.9159,70854.0
2015-12-30 13:30:00,39.82,39.91,39.82,39.9,51692.0,31.9159,31.9881,31.9159,31.9801,51692.0
2015-12-30 14:00:00,39.9,39.97,39.84,39.85,108736.0,31.9801,32.0362,31.932,31.94,108736.0
2015-12-30 14:30:00,39.85,39.93,39.84,39.89,83682.0,31.94,32.0041,31.932,31.9721,83682.0
2015-12-30 15:00:00,39.89,39.94,39.88,39.92,101462.0,31.9721,32.0121,31.964,31.9961,101462.0
2015-12-30 15:30:00,39.91,39.91,39.76,39.82,306200.0,31.9881,31.9881,31.8679,31.9159,306200.0
2015-12-31 09:30:00,39.74,39.74,39.54,39.59,156342.0,31.8518,31.8518,31.6915,31.7316,156342.0
2015-12-31 10:00:00,39.58,39.61,39.49,39.55,189036.0,31.7236,31.7476,31.6514,31.6995,189036.0
2015-12-31 10:30:00,39.53,39.58,39.47,39.54,101190.0,31.6835,31.7236,31.6354,31.6915,101190.0
2015-12-31 11:00:00,39.54,39.7,39.54,39.69,110458.0,31.6915,31.8198,31.6915,31.8118,110458.0
2015-12-31 11:30:00,39.69,39.83,39.65,39.83,75902.0,31.8118,31.924,31.7797,31.924,75902.0
2015-12-31 12:00:00,39.83,39.85,39.79,39.82,53082.0,31.924,31.94,31.8919,31.9159,53082.0
2015-12-31 12:30:00,39.83,39.84,39.74,39.74,43556.0,31.924,31.932,31.8518,31.8518,43556.0
2015-12-31 13:00:00,39.74,39.75,39.64,39.72,44148.0,31.8518,31.8598,31.7717,31.8358,44148.0
2015-12-31 13:30:00,39.72,39.82,39.71,39.8,58080.0,31.8358,31.9159,31.8278,31.8999,58080.0
2015-12-31 14:00:00,39.8,39.82,39.66,39.68,55382.0,31.8999,31.9159,31.7877,31.8037,55382.0
2015-12-31 14:30:00,39.69,39.7,39.65,39.69,123378.0,31.8118,31.8198,31.7797,31.8118,123378.0
2015-12-31 15:00:00,39.69,39.7,39.55,39.56,142558.0,31.8118,31.8198,31.6995,31.7076,142558.0
2015-12-31 15:30:00,39.55,39.65,39.54,39.54,251520.0,31.6995,31.7797,31.6915,31.6915,251520.0
2016-01-04 09:30:00,39.13,39.16,38.96,39.01,245554.0,31.3629,31.387,31.2267,31.2667,245554.0
2016-01-04 10:00:00,39.02,39.04,38.82,38.96,177740.0,31.2747,31.2908,31.1144,31.2267,177740.0
2016-01-04 10:30:00,38.97,39.17,38.95,39.02,270608.0,31.2347,31.395,31.2186,31.2747,270608.0
2016-01-04 11:00:00,39.02,39.11,38.95,39.05,162784.0,31.2747,31.3469,31.2186,31.2988,162784.0
2016-01-04 11:30:00,39.04,39.14,39.0,39.02,134332.0,31.2908,31.3709,31.2587,31.2747,134332.0
2016-01-04 12:00:00,39.0,39.05,38.93,39.05,119898.0,31.2587,31.2988,31.2026,31.2988,119898.0
2016-01-04 12:30:00,39.04,39.09,38.98,39.06,141066.0,31.2908,31.3308,31.2427,31.3068,141066.0
2016-01-04 13:00:00,39.06,39.1,38.99,39.04,93776.0,31.3068,31.3389,31.2507,31.2908,93776.0
2016-01-04 13:30:00,39.04,39.05,38.97,38.99,97722.0,31.2908,31.2988,31.2347,31.2507,97722.0
2016-01-04 14:00:00,39.01,39.09,38.96,39.02,136514.0,31.2667,31.3308,31.2267,31.2747,136514.0
2016-01-04 14:30:00,39.01,39.04,38.88,38.91,157666.0,31.2667,31.2908,31.1625,31.1866,157666.0
2016-01-04 15:00:00,38.92,38.92,38.79,38.81,148060.0,31.1946,31.1946,31.0904,31.1064,148060.0
2016-01-04 15:30:00,38.81,39.12,38.81,39.12,436590.0,31.1064,31.3549,31.1064,31.3549,436590.0
2016-01-05 09:30:00,39.27,39.51,39.1,39.48,239706.0,31.4751,31.6675,31.3389,31.6434,239706.0
2016-01-05 10:00:00,39.49,39.52,39.37,39.43,182088.0,31.6514,31.6755,31.5553,31.6034,182088.0
2016-01-05 10:30:00,39.42,39.7,39.4,39.69,244474.0,31.5953,31.8198,31.5793,31.8118,244474.0
2016-01-05 11:00:00,39.68,39.68,39.48,39.52,152366.0,31.8037,31.8037,31.6434,31.6755,152366.0
2016-01-05 11:30:00,39.54,39.63,39.45,39.49,218812.0,31.6915,31.7637,31.6194,31.6514,218812.0
2016-01-05 12:00:00,39.49,39.49,39.3,39.37,143496.0,31.6514,31.6514,31.4992,31.5553,143496.0
2016-01-05 12:30:00,39.37,39.6,39.35,39.58,200850.0,31.5553,31.7396,31.5392,31.7236,200850.0
2016-01-05 13:00:00,39.6,39.68,39.55,39.61,125966.0,31.7396,31.8037,31.6995,31.7476,125966.0
2016-01-05 13:30:00,39.6,39.87,39.6,39.83,137318.0,31.7396,31.956,31.7396,31.924,137318.0
2016-01-05 14:00:00,39.83,39.93,39.77,39.88,127088.0,31.924,32.0041,31.8759,31.964,127088.0
2016-01-05 14:30:00,39.88,39.95,39.84,39.85,184094.0,31.964,32.0201,31.932,31.94,184094.0
2016-01-05 15:00:00,39.85,39.85,39.74,39.8,241336.0,31.94,31.94,31.8518,31.8999,241336.0
2016-01-05 15:30:00,39.79,39.93,39.77,39.91,624440.0,31.8919,32.0041,31.8759,31.9881,624440.0
2016-01-06 09:30:00,39.51,39.64,39.22,39.25,510792.0,31.6675,31.7717,31.435,31.4591,510792.0
2016-01-06 10:00:00,39.25,39.76,39.23,39.75,244278.0,31.4591,31.8679,31.4431,31.8598,244278.0
2016-01-06 10:30:00,39.75,39.81,39.58,39.77,216794.0,31.8598,31.9079,31.7236,31.8759,216794.0
2016-01-06 11:00:00,39.76,39.87,39.74,39.83,123406.0,31.8679,31.956,31.8518,31.924,123406.0
2016-01-06 11:30:00,39.84,40.07,39.83,39.95,147330.0,31.932,32.1163,31.924,32.0201,147330.0
2016-01-06 12:00:00,39.95,40.07,39.93,39.95,119510.0,32.0201,32.1163,32.0041,32.0201,119510.0
2016-01-06 12:30:00,39.95,40.06,39.95,40.04,83622.0,32.0201,32.1083,32.0201,32.0923,83622.0
2016-01-06 13:00:00,40.03,40.18,40.02,40.16,116128.0,32.0843,32.2045,32.0762,32.1885,116128.0
2016-01-06 13:30:00,40.17,40.22,40.1,40.13,133592.0,32.1965,32.2365,32.1404,32.1644,133592.0
2016-01-06 14:00:00,40.13,40.27,40.12,40.25,173684.0,32.1644,32.2766,32.1564,32.2606,173684.0
2016-01-06 14:30:00,40.26,40.26,39.98,40.04,361492.0,32.2686,32.2686,32.0442,32.0923,361492.0
2016-01-06 15:00:00,40.03,40.22,39.99,40.2,488008.0,32.0843,32.2365,32.0522,32.2205,488008.0
2016-01-06 15:30:00,40.21,40.26,39.94,40.06,1032824.0,32.2285,32.2686,32.0121,32.1083,1032824.0
2016-01-07 09:30:00,39.56,39.7,39.23,39.42,450238.0,31.7076,31.8198,31.4431,31.5953,450238.0
2016-01-07 10:00:00,39.42,39.5,39.32,39.32,306530.0,31.5953,31.6595,31.5152,31.5152,306530.0
2016-01-07 10:30:00,39.33,39.51,39.33,39.41,219934.0,31.5232,31.6675,31.5232,31.5873,219934.0
2016-01-07 11:00:00,39.42,39.48,39.23,39.24,270454.0,31.5953,31.6434,31.4431,31.4511,270454.0
2016-01-07 11:30:00,39.24,39.27,39.12,39.13,194004.0,31.4511,31.4751,31.3549,31.3629,194004.0
2016-01-07 12:00:00,39.12,39.29,39.12,39.22,133910.0,31.3549,31.4911,31.3549,31.435,133910.0
2016-01-07 12:30:00,39.23,39.34,39.18,39.21,124052.0,31.4431,31.5312,31.403,31.427,124052.0
2016-01-07 13:00:00,39.21,39.21,38.99,39.01,181904.0,31.427,31.427,31.2507,31.2667,181904.0
2016-01-07 13:30:00,39.01,39.1,38.9,39.05,178318.0,31.2667,31.3389,31.1786,31.2988,178318.0
2016-01-07 14:00:00,39.04,39.08,38.93,38.99,387596.0,31.2908,31.3228,31.2026,31.2507,387596.0
2016-01-07 14:30:00,38.99,39.24,38.98,39.12,196224.0,31.2507,31.4511,31.2427,31.3549,196224.0
2016-01-07 15:00:00,39.12,39.26,39.05,39.12,359598.0,31.3549,31.4671,31.2988,31.3549,359598.0
2016-01-07 15:30:00,39.11,39.47,39.1,39.31,929330.0,31.3469,31.6354,31.3389,31.5072,929330.0
2016-01-08 09:30:00,39.48,39.87,39.43,39.87,152948.0,31.6434,31.956,31.6034,31.956,152948.0
2016-01-08 10:00:00,39.88,39.92,39.49,39.72,172240.0,31.964,31.9961,31.6514,31.8358,172240.0
2016-01-08 10:30:00,39.73,39.77,39.59,39.65,143290.0,31.8438,31.8759,31.7316,31.7797,143290.0
2016-01-08 11:00:00,39.66,39.72,39.52,39.52,105278.0,31.7877,31.8358,31.6755,31.6755,105278.0
2016-01-08 11:30:00,39.52,39.63,39.37,39.63,176986.0,31.6755,31.7637,31.5553,31.7637,176986.0
2016-01-08 12:00:00,39.63,39.65,39.53,39.54,107548.0,31.7637,31.7797,31.6835,31.6915,107548.0
2016-01-08 12:30:00,39.54,39.57,39.48,39.54,120928.0,31.6915,31.7156,31.6434,31.6915,120928.0
2016-01-08 13:00:00,39.55,39.55,39.41,39.44,168024.0,31.6995,31.6995,31.5873,31.6114,168024.0
2016-01-08 13:30:00,39.44,39.48,39.4,39.43,146284.0,31.6114,31.6434,31.5793,31.6034,146284.0
2016-01-08 14:00:00,39.43,39.55,39.37,39.37,208740.0,31.6034,31.6995,31.5553,31.5553,208740.0
2016-01-08 14:30:00,39.38,39.42,39.31,39.32,132612.0,31.5633,31.5953,31.5072,31.5152,132612.0
2016-01-08 15:00:00,39.31,39.4,39.25,39.27,136000.0,31.5072,31.5793,31.4591,31.4751,136000.0
2016-01-08 15:30:00,39.26,39.27,39.01,39.09,464284.0,31.4671,31.4751,31.2667,31.3308,464284.0
2016-01-11 09:30:00,39.23,39.28,39.06,39.08,373794.0,31.4431,31.4831,31.3068,31.3228,373794.0
2016-01-11 10:00:00,39.08,39.13,38.87,38.99,240674.0,31.3228,31.3629,31.1545,31.2507,240674.0
2016-01-11 10:30:00,39.0,39.03,38.6,38.71,360506.0,31.2587,31.2828,30.9381,31.0263,360506.0
2016-01-11 11:00:00,38.72,38.8,38.63,38.73,210056.0,31.0343,31.0984,30.9622,31.0423,210056.0
2016-01-11 11:30:00,38.74,38.85,38.6,38.85,287560.0,31.0503,31.1385,30.9381,31.1385,287560.0
2016-01-11 12:00:00,38.84,38.86,38.7,38.72,123986.0,31.1305,31.1465,31.0183,31.0343,123986.0
2016-01-11 12:30:00,38.71,38.74,38.6,38.66,103858.0,31.0263,31.0503,30.9381,30.9862,103858.0
2016-01-11 13:00:00,38.67,38.74,38.6,38.61,128574.0,30.9942,31.0503,30.9381,30.9461,128574.0
2016-01-11 13:30:00,38.6,38.63,38.52,38.6,196410.0,30.9381,30.9622,30.874,30.9381,196410.0
2016-01-11 14:00:00,38.61,38.82,38.57,38.79,234338.0,30.9461,31.1144,30.9141,31.0904,234338.0
2016-01-11 14:30:00,38.8,38.85,38.76,38.84,187676.0,31.0984,31.1385,31.0664,31.1305,187676.0
2016-01-11 15:00:00,38.84,39.05,38.77,39.04,218046.0,31.1305,31.2988,31.0744,31.2908,218046.0
2016-01-11 15:30:00,39.07,39.19,38.97,39.02,548084.0,31.3148,31.411,31.2347,31.2747,548084.0
2016-01-12 09:30:00,39.38,39.52,39.21,39.34,153282.0,31.5633,31.6755,31.427,31.5312,153282.0
2016-01-12 10:00:00,39.31,39.4,39.27,39.31,158892.0,31.5072,31.5793,31.4751,31.5072,158892.0
2016-01-12 10:30:00,39.3,39.49,39.3,39.49,149118.0,31.4992,31.6514,31.4992,31.6514,149118.0
2016-01-12 11:00:00,39.49,39.55,39.43,39.55,193532.0,31.6514,31.6995,31.6034,31.6995,193532.0
2016-01-12 11:30:00,39.54,39.74,39.5,39.74,180904.0,31.6915,31.8518,31.6595,31.8518,180904.0
2016-01-12 12:00:00,39.75,39.76,39.57,39.63,127554.0,31.8598,31.8679,31.7156,31.7637,127554.0
2016-01-12 12:30:00,39.63,39.63,39.48,39.49,89790.0,31.7637,31.7637,31.6434,31.6514,89790.0
2016-01-12 13:00:00,39.49,39.68,39.49,39.58,74162.0,31.6514,31.8037,31.6514,31.7236,74162.0
2016-01-12 13:30:00,39.58,39.7,39.54,39.62,96436.0,31.7236,31.8198,31.6915,31.7556,96436.0
2016-01-12 14:00:00,39.61,39.62,39.4,39.5,119798.0,31.7476,31.7556,31.5793,31.6595,119798.0
2016-01-12 14:30:00,39.49,39.68,39.48,39.66,167476.0,31.6514,31.8037,31.6434,31.7877,167476.0
2016-01-12 15:00:00,39.66,39.79,39.53,39.72,188382.0,31.7877,31.8919,31.6835,31.8358,188382.0
2016-01-12 15:30:00,39.73,39.87,39.66,39.76,452266.0,31.8438,31.956,31.7877,31.8679,452266.0
2016-01-13 09:30:00,39.82,40.13,39.79,39.93,156974.0,31.9159,32.1644,31.8919,32.0041,156974.0
2016-01-13 10:00:00,39.93,39.95,39.77,39.83,151234.0,32.0041,32.0201,31.8759,31.924,151234.0
2016-01-13 10:30:00,39.81,39.81,39.58,39.7,124906.0,31.9079,31.9079,31.7236,31.8198,124906.0
2016-01-13 11:00:00,39.7,39.85,39.68,39.84,90046.0,31.8198,31.94,31.8037,31.932,90046.0
2016-01-13 11:30:00,39.84,39.99,39.82,39.84,88884.0,31.932,32.0522,31.9159,31.932,88884.0
2016-01-13 12:00:00,39.85,39.94,39.85,39.88,64528.0,31.94,32.0121,31.94,31.964,64528.0
2016-01-13 12:30:00,39.89,39.91,39.71,39.73,62352.0,31.9721,31.9881,31.8278,31.8438,62352.0
2016-01-13 13:00:00,39.73,39.8,39.68,39.69,71660.0,31.8438,31.8999,31.8037,31.8118,71660.0
2016-01-13 13:30:00,39.69,39.72,39.6,39.62,101074.0,31.8118,31.8358,31.7396,31.7556,101074.0
2016-01-13 14:00:00,39.62,39.65,39.49,39.52,101934.0,31.7556,31.7797,31.6514,31.6755,101934.0
2016-01-13 14:30:00,39.52,39.52,39.25,39.39,133198.0,31.6755,31.6755,31.4591,31.5713,133198.0
2016-01-13 15:00:00,39.4,39.42,39.26,39.33,250272.0,31.5793,31.5953,31.4671,31.5232,250272.0
2016-01-13 15:30:00,39.33,39.35,39.15,39.22,425578.0,31.5232,31.5392,31.3789,31.435,425578.0
2016-01-14 09:30:00,39.24,39.42,39.07,39.2,249656.0,31.5668,31.7116,31.43,31.5346,249656.0
2016-01-14 10:00:00,39.19,39.24,39.08,39.21,334472.0,31.5265,31.5668,31.438,31.5426,334472.0
2016-01-14 10:30:00,39.22,39.56,39.22,39.48,134338.0,31.5507,31.8242,31.5507,31.7598,134338.0
2016-01-14 11:00:00,39.48,39.61,39.44,39.46,168454.0,31.7598,31.8644,31.7277,31.7437,168454.0
2016-01-14 11:30:00,39.46,39.49,39.34,39.47,76316.0,31.7437,31.7679,31.6472,31.7518,76316.0
2016-01-14 12:00:00,39.48,39.55,39.38,39.4,80996.0,31.7598,31.8161,31.6794,31.6955,80996.0
2016-01-14 12:30:00,39.4,39.43,39.24,39.24,68410.0,31.6955,31.7196,31.5668,31.5668,68410.0
2016-01-14 13:00:00,39.23,39.34,39.2,39.3,60030.0,31.5587,31.6472,31.5346,31.615,60030.0
2016-01-14 13:30:00,39.32,39.43,39.29,39.42,64556.0,31.6311,31.7196,31.607,31.7116,64556.0
2016-01-14 14:00:00,39.43,39.47,39.34,39.47,62954.0,31.7196,31.7518,31.6472,31.7518,62954.0
2016-01-14 14:30:00,39.47,39.6,39.46,39.59,54358.0,31.7518,31.8564,31.7437,31.8483,54358.0
2016-01-14 15:00:00,39.59,39.67,39.57,39.62,78214.0,31.8483,31.9127,31.8322,31.8725,78214.0
2016-01-14 15:30:00,39.62,39.62,39.35,39.41,282376.0,31.8725,31.8725,31.6553,31.7035,282376.0
2016-01-15 09:30:00,38.95,38.95,38.58,38.59,294154.0,31.3335,31.3335,31.0358,31.0439,294154.0
2016-01-15 10:00:00,38.58,38.8,38.51,38.77,136864.0,31.0358,31.2128,30.9795,31.1887,136864.0
2016-01-15 10:30:00,38.77,38.98,38.74,38.92,168648.0,31.1887,31.3576,31.1645,31.3093,168648.0
2016-01-15 11:00:00,38.92,38.95,38.51,38.54,559780.0,31.3093,31.3335,30.9795,31.0036,559780.0
2016-01-15 11:30:00,38.55,38.59,38.24,38.26,266730.0,31.0117,31.0439,30.7623,30.7784,266730.0
2016-01-15 12:00:00,38.25,38.27,37.98,37.98,235494.0,30.7704,30.7864,30.5531,30.5531,235494.0
2016-01-15 12:30:00,37.98,37.98,37.79,37.93,325474.0,30.5531,30.5531,30.4003,30.5129,325474.0
2016-01-15 13:00:00,37.92,37.94,37.76,37.78,298222.0,30.5049,30.521,30.3762,30.3923,298222.0
2016-01-15 13:30:00,37.77,37.91,37.76,37.88,410422.0,30.3842,30.4968,30.3762,30.4727,410422.0
2016-01-15 14:00:00,37.87,37.96,37.81,37.83,295086.0,30.4647,30.5371,30.4164,30.4325,295086.0
2016-01-15 14:30:00,37.82,38.06,37.75,38.05,289664.0,30.4244,30.6175,30.3681,30.6095,289664.0
2016-01-15 15:00:00,38.05,38.07,37.75,37.97,395730.0,30.6095,30.6255,30.3681,30.5451,395730.0
2016-01-15 15:30:00,37.97,38.12,37.9,38.06,639458.0,30.5451,30.6658,30.4888,30.6175,639458.0
2016-01-19 09:30:00,38.6,38.88,38.51,38.64,368528.0,31.0519,31.2772,30.9795,31.0841,368528.0
2016-01-19 10:00:00,38.63,38.65,38.33,38.48,321038.0,31.076,31.0921,30.8347,30.9554,321038.0
2016-01-19 10:30:00,38.49,38.49,38.26,38.33,225186.0,30.9634,30.9634,30.7784,30.8347,225186.0
2016-01-19 11:00:00,38.32,38.43,38.27,38.42,174024.0,30.8267,30.9152,30.7864,30.9071,174024.0
2016-01-19 11:30:00,38.42,38.57,38.41,38.51,146422.0,30.9071,31.0278,30.8991,30.9795,146422.0
2016-01-19 12:00:00,38.51,38.51,38.26,38.3,141432.0,30.9795,30.9795,30.7784,30.8106,141432.0
2016-01-19 12:30:00,38.3,38.37,38.24,38.27,199244.0,30.8106,30.8669,30.7623,30.7864,199244.0
2016-01-19 13:00:00,38.25,38.37,38.16,38.29,256272.0,30.7704,30.8669,30.698,30.8025,256272.0
2016-01-19 13:30:00,38.27,38.35,38.27,38.33,183958.0,30.7864,30.8508,30.7864,30.8347,183958.0
2016-01-19 14:00:00,38.33,38.35,38.25,38.33,185226.0,30.8347,30.8508,30.7704,30.8347,185226.0
2016-01-19 14:30:00,38.33,38.37,38.13,38.23,324524.0,30.8347,30.8669,30.6738,30.7543,324524.0
2016-01-19 15:00:00,38.23,38.38,38.2,38.38,330704.0,30.7543,30.8749,30.7301,30.8749,330704.0
2016-01-19 15:30:00,38.38,38.53,38.35,38.44,841120.0,30.8749,30.9956,30.8508,30.9232,841120.0
2016-01-20 09:30:00,38.11,38.31,37.82,37.87,454652.0,30.6577,30.8186,30.4244,30.4647,454652.0
2016-01-20 10:00:00,37.9,38.0,37.86,37.88,109894.0,30.4888,30.5692,30.4566,30.4727,109894.0
2016-01-20 10:30:00,37.88,37.92,37.51,37.52,140844.0,30.4727,30.5049,30.1751,30.1831,140844.0
2016-01-20 11:00:00,37.52,37.7,37.41,37.59,246814.0,30.1831,30.3279,30.0946,30.2394,246814.0
2016-01-20 11:30:00,37.59,37.71,37.59,37.63,126638.0,30.2394,30.3359,30.2394,30.2716,126638.0
2016-01-20 12:00:00,37.63,37.66,37.23,37.25,171332.0,30.2716,30.2957,29.9498,29.9659,171332.0
2016-01-20 12:30:00,37.25,37.27,36.91,37.07,601556.0,29.9659,29.982,29.6924,29.8211,601556.0
2016-01-20 13:00:00,37.07,37.15,36.87,36.96,302054.0,29.8211,29.8855,29.6602,29.7326,302054.0
2016-01-20 13:30:00,36.95,37.09,36.9,37.05,604768.0,29.7246,29.8372,29.6843,29.805,604768.0
2016-01-20 14:00:00,37.04,37.34,36.95,37.33,313404.0,29.797,30.0383,29.7246,30.0303,313404.0
2016-01-20 14:30:00,37.33,37.51,37.3,37.46,217944.0,30.0303,30.1751,30.0061,30.1348,217944.0
2016-01-20 15:00:00,37.47,38.06,37.44,38.05,255818.0,30.1429,30.6175,30.1187,30.6095,255818.0
2016-01-20 15:30:00,38.04,38.07,37.7,37.78,648968.0,30.6014,30.6255,30.3279,30.3923,648968.0
2016-01-21 09:30:00,37.9,38.18,37.66,37.67,161600.0,30.4888,30.714,30.2957,30.3038,161600.0
2016-01-21 10:00:00,37.66,37.91,37.65,37.67,115122.0,30.2957,30.4968,30.2877,30.3038,115122.0
2016-01-21 10:30:00,37.68,37.79,37.44,37.45,217720.0,30.3118,30.4003,30.1187,30.1268,217720.0
2016-01-21 11:00:00,37.44,37.62,37.32,37.36,168732.0,30.1187,30.2635,30.0222,30.0544,168732.0
2016-01-21 11:30:00,37.38,37.48,37.29,37.46,152972.0,30.0705,30.1509,29.9981,30.1348,152972.0
2016-01-21 12:00:00,37.47,37.6,37.35,37.53,171338.0,30.1429,30.2475,30.0463,30.1911,171338.0
2016-01-21 12:30:00,37.52,37.54,37.34,37.38,223842.0,30.1831,30.1992,30.0383,30.0705,223842.0
2016-01-21 13:00:00,37.38,37.46,37.23,37.23,193250.0,30.0705,30.1348,29.9498,29.9498,193250.0
2016-01-21 13:30:00,37.22,37.26,37.15,37.18,258946.0,29.9418,29.9739,29.8855,29.9096,258946.0
2016-01-21 14:00:00,37.16,37.2,36.98,37.07,254712.0,29.8935,29.9257,29.7487,29.8211,254712.0
2016-01-21 14:30:00,37.06,37.28,37.05,37.24,213044.0,29.8131,29.99,29.805,29.9579,213044.0
2016-01-21 15:00:00,37.23,37.24,37.09,37.24,242932.0,29.9498,29.9579,29.8372,29.9579,242932.0
2016-01-21 15:30:00,37.24,37.42,37.23,37.23,739452.0,29.9579,30.1027,29.9498,29.9498,739452.0
2016-01-22 09:30:00,37.63,37.8,37.45,37.74,126552.0,30.2716,30.4083,30.1268,30.3601,126552.0
2016-01-22 10:00:00,37.73,37.93,37.63,37.78,218852.0,30.352,30.5129,30.2716,30.3923,218852.0
2016-01-22 10:30:00,37.79,37.92,37.74,37.76,149918.0,30.4003,30.5049,30.3601,30.3762,149918.0
2016-01-22 11:00:00,37.76,37.96,37.75,37.88,113038.0,30.3762,30.5371,30.3681,30.4727,113038.0
2016-01-22 11:30:00,37.88,37.88,37.62,37.63,138870.0,30.4727,30.4727,30.2635,30.2716,138870.0
2016-01-22 12:00:00,37.63,37.82,37.63,37.74,141300.0,30.2716,30.4244,30.2716,30.3601,141300.0
2016-01-22 12:30:00,37.74,37.81,37.67,37.79,96862.0,30.3601,30.4164,30.3038,30.4003,96862.0
2016-01-22 13:00:00,37.79,37.94,37.74,37.89,112490.0,30.4003,30.521,30.3601,30.4807,112490.0
2016-01-22 13:30:00,37.9,37.99,37.89,37.95,76286.0,30.4888,30.5612,30.4807,30.529,76286.0
2016-01-22 14:00:00,37.95,38.06,37.88,37.97,126972.0,30.529,30.6175,30.4727,30.5451,126972.0
2016-01-22 14:30:00,37.97,37.98,37.88,37.92,106594.0,30.5451,30.5531,30.4727,30.5049,106594.0
2016-01-22 15:00:00,37.93,38.01,37.88,38.0,125626.0,30.5129,30.5773,30.4727,30.5692,125626.0
2016-01-22 15:30:00,37.99,38.03,37.94,37.99,356366.0,30.5612,30.5934,30.521,30.5612,356366.0
2016-01-25 09:30:00,38.0,38.15,37.91,37.98,208926.0,30.5692,30.6899,30.4968,30.5531,208926.0
2016-01-25 10:00:00,37.96,38.17,37.85,38.15,160998.0,30.5371,30.706,30.4486,30.6899,160998.0
2016-01-25 10:30:00,38.17,38.21,37.98,38.12,154222.0,30.706,30.7382,30.5531,30.6658,154222.0
2016-01-25 11:00:00,38.12,38.12,37.95,38.05,276918.0,30.6658,30.6658,30.529,30.6095,276918.0
2016-01-25 11:30:00,38.06,38.19,38.02,38.11,161126.0,30.6175,30.7221,30.5853,30.6577,161126.0
2016-01-25 12:00:00,38.12,38.16,38.01,38.05,115600.0,30.6658,30.698,30.5773,30.6095,115600.0
2016-01-25 12:30:00,38.05,38.14,38.04,38.14,120538.0,30.6095,30.6819,30.6014,30.6819,120538.0
2016-01-25 13:00:00,38.15,38.24,38.13,38.21,176612.0,30.6899,30.7623,30.6738,30.7382,176612.0
2016-01-25 13:30:00,38.21,38.24,38.04,38.05,148262.0,30.7382,30.7623,30.6014,30.6095,148262.0
2016-01-25 14:00:00,38.06,38.06,37.93,37.99,160318.0,30.6175,30.6175,30.5129,30.5612,160318.0
2016-01-25 14:30:00,37.99,38.02,37.89,37.93,177762.0,30.5612,30.5853,30.4807,30.5129,177762.0
2016-01-25 15:00:00,37.94,37.95,37.73,37.74,235626.0,30.521,30.529,30.352,30.3601,235626.0
2016-01-25 15:30:00,37.74,37.81,37.68,37.76,453706.0,30.3601,30.4164,30.3118,30.3762,453706.0
2016-01-26 09:30:00,37.83,38.48,37.76,38.46,173918.0,30.4325,30.9554,30.3762,30.9393,173918.0
2016-01-26 10:00:00,38.47,38.63,38.44,38.55,187624.0,30.9473,31.076,30.9232,31.0117,187624.0
2016-01-26 10:30:00,38.55,38.73,38.55,38.63,168518.0,31.0117,31.1565,31.0117,31.076,168518.0
2016-01-26 11:00:00,38.62,38.72,38.44,38.51,164430.0,31.068,31.1484,30.9232,30.9795,164430.0
2016-01-26 11:30:00,38.49,38.54,38.41,38.46,114964.0,30.9634,31.0036,30.8991,30.9393,114964.0
2016-01-26 12:00:00,38.47,38.54,38.45,38.49,99446.0,30.9473,31.0036,30.9312,30.9634,99446.0
2016-01-26 12:30:00,38.49,38.51,38.43,38.49,110338.0,30.9634,30.9795,30.9152,30.9634,110338.0
2016-01-26 13:00:00,38.49,38.6,38.45,38.58,109262.0,30.9634,31.0519,30.9312,31.0358,109262.0
2016-01-26 13:30:00,38.58,38.58,38.4,38.43,121960.0,31.0358,31.0358,30.891,30.9152,121960.0
2016-01-26 14:00:00,38.41,38.43,38.26,38.27,130886.0,30.8991,30.9152,30.7784,30.7864,130886.0
2016-01-26 14:30:00,38.27,38.32,38.26,38.27,171816.0,30.7864,30.8267,30.7784,30.7864,171816.0
2016-01-26 15:00:00,38.26,38.33,38.22,38.31,173822.0,30.7784,30.8347,30.7462,30.8186,173822.0
2016-01-26 15:30:00,38.32,38.41,38.26,38.41,276022.0,30.8267,30.8991,30.7784,30.8991,276022.0
2016-01-27 09:30:00,38.42,38.73,38.42,38.73,189376.0,30.9071,31.1565,30.9071,31.1565,189376.0
2016-01-27 10:00:00,38.71,38.74,38.48,38.48,106520.0,31.1404,31.1645,30.9554,30.9554,106520.0
2016-01-27 10:30:00,38.48,38.53,38.31,38.39,91936.0,30.9554,30.9956,30.8186,30.883,91936.0
2016-01-27 11:00:00,38.38,38.41,38.34,38.39,92346.0,30.8749,30.8991,30.8428,30.883,92346.0
2016-01-27 11:30:00,38.4,38.68,38.39,38.68,100212.0,30.891,31.1163,30.883,31.1163,100212.0
2016-01-27 12:00:00,38.7,38.82,38.67,38.77,141802.0,31.1324,31.2289,31.1082,31.1887,141802.0
2016-01-27 12:30:00,38.78,38.83,38.66,38.7,108746.0,31.1967,31.2369,31.1002,31.1324,108746.0
2016-01-27 13:00:00,38.7,38.78,38.69,38.7,107742.0,31.1324,31.1967,31.1243,31.1324,107742.0
2016-01-27 13:30:00,38.71,38.76,38.58,38.6,133020.0,31.1404,31.1806,31.0358,31.0519,133020.0
2016-01-27 14:00:00,38.6,38.72,38.46,38.52,157354.0,31.0519,31.1484,30.9393,30.9876,157354.0
2016-01-27 14:30:00,38.5,38.54,38.36,38.4,199844.0,30.9715,31.0036,30.8588,30.891,199844.0
2016-01-27 15:00:00,38.4,38.4,38.14,38.2,150526.0,30.891,30.891,30.6819,30.7301,150526.0
2016-01-27 15:30:00,38.2,38.33,38.18,38.31,270438.0,30.7301,30.8347,30.714,30.8186,270438.0
2016-01-28 09:30:00,38.46,38.91,38.41,38.91,183596.0,30.9393,31.3013,30.8991,31.3013,183596.0
2016-01-28 10:00:00,38.9,38.95,38.7,38.78,205734.0,31.2932,31.3335,31.1324,31.1967,205734.0
2016-01-28 10:30:00,38.79,38.9,38.74,38.85,187798.0,31.2048,31.2932,31.1645,31.253,187798.0
2016-01-28 11:00:00,38.86,39.02,38.82,38.96,147334.0,31.2611,31.3898,31.2289,31.3415,147334.0
2016-01-28 11:30:00,38.94,39.06,38.88,39.04,222758.0,31.3254,31.422,31.2772,31.4059,222758.0
2016-01-28 12:00:00,39.04,39.42,39.03,39.4,306024.0,31.4059,31.7116,31.3978,31.6955,306024.0
2016-01-28 12:30:00,39.39,39.5,39.38,39.41,222498.0,31.6874,31.7759,31.6794,31.7035,222498.0
2016-01-28 13:00:00,39.41,39.45,39.27,39.3,158592.0,31.7035,31.7357,31.5909,31.615,158592.0
2016-01-28 13:30:00,39.3,39.39,39.24,39.24,168660.0,31.615,31.6874,31.5668,31.5668,168660.0
2016-01-28 14:00:00,39.24,39.49,39.24,39.49,138892.0,31.5668,31.7679,31.5668,31.7679,138892.0
2016-01-28 14:30:00,39.48,39.48,39.3,39.32,164152.0,31.7598,31.7598,31.615,31.6311,164152.0
2016-01-28 15:00:00,39.31,39.38,39.25,39.29,330892.0,31.6231,31.6794,31.5748,31.607,330892.0
2016-01-28 15:30:00,39.29,39.35,39.15,39.17,739362.0,31.607,31.6553,31.4944,31.5104,739362.0
2016-01-29 09:30:00,39.42,39.63,39.35,39.55,166620.0,31.7116,31.8805,31.6553,31.8161,166620.0
2016-01-29 10:00:00,39.55,39.62,39.37,39.62,183340.0,31.8161,31.8725,31.6713,31.8725,183340.0
2016-01-29 10:30:00,39.6,39.71,39.52,39.63,161864.0,31.8564,31.9449,31.792,31.8805,161864.0
2016-01-29 11:00:00,39.65,39.82,39.63,39.8,107056.0,31.8966,32.0333,31.8805,32.0173,107056.0
2016-01-29 11:30:00,39.81,40.17,39.8,40.17,252150.0,32.0253,32.3149,32.0173,32.3149,252150.0
2016-01-29 12:00:00,40.17,40.22,40.06,40.1,224566.0,32.3149,32.3551,32.2264,32.2586,224566.0
2016-01-29 12:30:00,40.1,40.16,39.99,39.99,220366.0,32.2586,32.3069,32.1701,32.1701,220366.0
2016-01-29 13:00:00,40.0,40.14,39.96,40.01,174706.0,32.1781,32.2908,32.146,32.1862,174706.0
2016-01-29 13:30:00,40.01,40.22,39.99,40.17,299466.0,32.1862,32.3551,32.1701,32.3149,299466.0
2016-01-29 14:00:00,40.17,40.19,40.03,40.16,274200.0,32.3149,32.331,32.2023,32.3069,274200.0
2016-01-29 14:30:00,40.16,40.23,40.07,40.15,300386.0,32.3069,32.3632,32.2345,32.2988,300386.0
2016-01-29 15:00:00,40.16,40.22,40.12,40.18,323696.0,32.3069,32.3551,32.2747,32.3229,323696.0
2016-01-29 15:30:00,40.19,40.27,40.15,40.2,815976.0,32.331,32.3953,32.2988,32.339,815976.0
2016-02-01 09:30:00,40.29,40.45,40.09,40.44,179768.0,32.4114,32.5401,32.2505,32.5321,179768.0
2016-02-01 10:00:00,40.44,40.6,40.35,40.55,213634.0,32.5321,32.6608,32.4597,32.6206,213634.0
2016-02-01 10:30:00,40.56,40.65,40.47,40.49,169516.0,32.6286,32.701,32.5562,32.5723,169516.0
2016-02-01 11:00:00,40.49,40.51,40.42,40.49,102638.0,32.5723,32.5884,32.516,32.5723,102638.0
2016-02-01 11:30:00,40.5,40.74,40.5,40.73,104900.0,32.5804,32.7734,32.5804,32.7654,104900.0
2016-02-01 12:00:00,40.73,40.82,40.71,40.81,200472.0,32.7654,32.8378,32.7493,32.8298,200472.0
2016-02-01 12:30:00,40.81,40.99,40.8,40.97,248914.0,32.8298,32.9746,32.8217,32.9585,248914.0
2016-02-01 13:00:00,40.97,41.13,40.93,41.1,389160.0,32.9585,33.0872,32.9263,33.063,389160.0
2016-02-01 13:30:00,41.1,41.18,41.06,41.17,377744.0,33.063,33.1274,33.0309,33.1194,377744.0
2016-02-01 14:00:00,41.17,41.18,40.98,41.13,426844.0,33.1194,33.1274,32.9665,33.0872,426844.0
2016-02-01 14:30:00,41.13,41.18,41.07,41.13,296910.0,33.0872,33.1274,33.0389,33.0872,296910.0
2016-02-01 15:00:00,41.12,41.17,41.04,41.15,218198.0,33.0791,33.1194,33.0148,33.1033,218198.0
2016-02-01 15:30:00,41.16,41.17,41.01,41.01,446520.0,33.1113,33.1194,32.9906,32.9906,446520.0
2016-02-02 09:30:00,40.94,40.94,40.5,40.63,260206.0,32.9343,32.9343,32.5804,32.685,260206.0
2016-02-02 10:00:00,40.64,40.74,40.5,40.64,235552.0,32.693,32.7734,32.5804,32.693,235552.0
2016-02-02 10:30:00,40.63,40.7,40.61,40.66,212278.0,32.685,32.7413,32.6689,32.7091,212278.0
2016-02-02 11:00:00,40.67,40.86,40.63,40.83,171514.0,32.7171,32.87,32.685,32.8458,171514.0
2016-02-02 11:30:00,40.83,40.93,40.75,40.77,257076.0,32.8458,32.9263,32.7815,32.7976,257076.0
2016-02-02 12:00:00,40.77,40.77,40.65,40.74,322634.0,32.7976,32.7976,32.701,32.7734,322634.0
2016-02-02 12:30:00,40.73,40.87,40.72,40.77,214082.0,32.7654,32.878,32.7574,32.7976,214082.0
2016-02-02 13:00:00,40.77,40.89,40.74,40.8,304472.0,32.7976,32.8941,32.7734,32.8217,304472.0
2016-02-02 13:30:00,40.81,40.82,40.53,40.55,381796.0,32.8298,32.8378,32.6045,32.6206,381796.0
2016-02-02 14:00:00,40.56,40.66,40.55,40.59,428092.0,32.6286,32.7091,32.6206,32.6528,428092.0
2016-02-02 14:30:00,40.58,40.7,40.52,40.6,205224.0,32.6447,32.7413,32.5965,32.6608,205224.0
2016-02-02 15:00:00,40.61,40.72,40.58,40.67,295926.0,32.6689,32.7574,32.6447,32.7171,295926.0
2016-02-02 15:30:00,40.68,40.75,40.6,40.66,557510.0,32.7252,32.7815,32.6608,32.7091,557510.0
2016-02-03 09:30:00,41.27,41.31,40.95,41.19,223126.0,33.1998,33.232,32.9424,33.1354,223126.0
2016-02-03 10:00:00,41.16,41.16,40.74,40.75,206560.0,33.1113,33.1113,32.7734,32.7815,206560.0
2016-02-03 10:30:00,40.74,40.74,40.45,40.54,206608.0,32.7734,32.7734,32.5401,32.6126,206608.0
2016-02-03 11:00:00,40.52,40.54,40.25,40.45,176280.0,32.5965,32.6126,32.3793,32.5401,176280.0
2016-02-03 11:30:00,40.44,40.47,40.27,40.31,119286.0,32.5321,32.5562,32.3953,32.4275,119286.0
2016-02-03 12:00:00,40.3,40.36,40.26,40.29,107592.0,32.4195,32.4677,32.3873,32.4114,107592.0
2016-02-03 12:30:00,40.29,40.34,40.21,40.33,75184.0,32.4114,32.4517,32.3471,32.4436,75184.0
2016-02-03 13:00:00,40.33,40.38,40.23,40.24,68618.0,32.4436,32.4838,32.3632,32.3712,68618.0
2016-02-03 13:30:00,40.25,40.26,39.85,39.85,187658.0,32.3793,32.3873,32.0575,32.0575,187658.0
2016-02-03 14:00:00,39.87,40.31,39.81,40.27,249178.0,32.0736,32.4275,32.0253,32.3953,249178.0
2016-02-03 14:30:00,40.27,40.38,40.14,40.18,308050.0,32.3953,32.4838,32.2908,32.3229,308050.0
2016-02-03 15:00:00,40.18,40.18,39.84,39.88,457692.0,32.3229,32.3229,32.0494,32.0816,457692.0
2016-02-03 15:30:00,39.88,40.01,39.84,39.96,982750.0,32.0816,32.1862,32.0494,32.146,982750.0
2016-02-04 09:30:00,39.9,39.9,39.26,39.62,207610.0,32.0977,32.0977,31.5828,31.8725,207610.0
2016-02-04 10:00:00,39.62,39.76,39.34,39.51,129520.0,31.8725,31.9851,31.6472,31.784,129520.0
2016-02-04 10:30:00,39.51,39.76,39.48,39.74,139432.0,31.784,31.9851,31.7598,31.969,139432.0
2016-02-04 11:00:00,39.76,39.76,39.41,39.42,132272.0,31.9851,31.9851,31.7035,31.7116,132272.0
2016-02-04 11:30:00,39.4,39.54,39.37,39.38,133524.0,31.6955,31.8081,31.6713,31.6794,133524.0
2016-02-04 12:00:00,39.38,39.45,39.31,39.39,146806.0,31.6794,31.7357,31.6231,31.6874,146806.0
2016-02-04 12:30:00,39.39,39.46,39.34,39.38,106982.0,31.6874,31.7437,31.6472,31.6794,106982.0
2016-02-04 13:00:00,39.4,39.66,39.38,39.63,111254.0,31.6955,31.9046,31.6794,31.8805,111254.0
2016-02-04 13:30:00,39.65,39.68,39.44,39.47,102878.0,31.8966,31.9207,31.7277,31.7518,102878.0
2016-02-04 14:00:00,39.46,39.46,39.3,39.33,164090.0,31.7437,31.7437,31.615,31.6392,164090.0
2016-02-04 14:30:00,39.32,39.34,39.2,39.27,153992.0,31.6311,31.6472,31.5346,31.5909,153992.0
2016-02-04 15:00:00,39.26,39.26,39.13,39.15,304372.0,31.5828,31.5828,31.4783,31.4944,304372.0
2016-02-04 15:30:00,39.16,39.27,39.12,39.22,645188.0,31.5024,31.5909,31.4702,31.5507,645188.0
2016-02-05 09:30:00,39.35,39.9,39.25,39.53,366260.0,31.6553,32.0977,31.5748,31.8001,366260.0
2016-02-05 10:00:00,39.51,39.68,39.45,39.47,94096.0,31.784,31.9207,31.7357,31.7518,94096.0
2016-02-05 10:30:00,39.46,39.5,39.32,39.35,109208.0,31.7437,31.7759,31.6311,31.6553,109208.0
2016-02-05 11:00:00,39.37,39.48,39.3,39.35,169878.0,31.6713,31.7598,31.615,31.6553,169878.0
2016-02-05 11:30:00,39.35,39.37,39.07,39.15,199376.0,31.6553,31.6713,31.43,31.4944,199376.0
2016-02-05 12:00:00,39.14,39.18,39.08,39.18,233262.0,31.4863,31.5185,31.438,31.5185,233262.0
2016-02-05 12:30:00,39.17,39.2,39.13,39.16,163082.0,31.5104,31.5346,31.4783,31.5024,163082.0
2016-02-05 13:00:00,39.15,39.24,39.15,39.24,162628.0,31.4944,31.5668,31.4944,31.5668,162628.0
2016-02-05 13:30:00,39.24,39.32,39.21,39.31,120276.0,31.5668,31.6311,31.5426,31.6231,120276.0
2016-02-05 14:00:00,39.32,39.34,39.27,39.33,223860.0,31.6311,31.6472,31.5909,31.6392,223860.0
2016-02-05 14:30:00,39.32,39.36,39.3,39.32,170262.0,31.6311,31.6633,31.615,31.6311,170262.0
2016-02-05 15:00:00,39.31,39.39,39.24,39.38,264500.0,31.6231,31.6874,31.5668,31.6794,264500.0
2016-02-05 15:30:00,39.36,39.5,39.34,39.48,603774.0,31.6633,31.7759,31.6472,31.7598,603774.0
2016-02-08 09:30:00,39.45,39.81,39.26,39.77,214642.0,31.7357,32.0253,31.5828,31.9931,214642.0
2016-02-08 10:00:00,39.77,39.85,39.37,39.65,281566.0,31.9931,32.0575,31.6713,31.8966,281566.0
2016-02-08 10:30:00,39.65,39.84,39.64,39.79,197702.0,31.8966,32.0494,31.8885,32.0092,197702.0
2016-02-08 11:00:00,39.8,39.81,39.6,39.77,307960.0,32.0173,32.0253,31.8564,31.9931,307960.0
2016-02-08 11:30:00,39.78,39.99,39.65,39.99,198900.0,32.0012,32.1701,31.8966,32.1701,198900.0
2016-02-08 12:00:00,39.98,40.21,39.92,40.17,185554.0,32.1621,32.3471,32.1138,32.3149,185554.0
2016-02-08 12:30:00,40.18,40.42,40.18,40.29,213674.0,32.3229,32.516,32.3229,32.4114,213674.0
2016-02-08 13:00:00,40.28,40.29,40.12,40.29,129728.0,32.4034,32.4114,32.2747,32.4114,129728.0
2016-02-08 13:30:00,40.29,40.31,40.1,40.16,127258.0,32.4114,32.4275,32.2586,32.3069,127258.0
2016-02-08 14:00:00,40.16,40.32,40.16,40.24,145380.0,32.3069,32.4356,32.3069,32.3712,145380.0
2016-02-08 14:30:00,40.23,40.38,40.15,40.34,157396.0,32.3632,32.4838,32.2988,32.4517,157396.0
2016-02-08 15:00:00,40.33,40.57,40.29,40.57,302664.0,32.4436,32.6367,32.4114,32.6367,302664.0
2016-02-08 15:30:00,40.57,40.87,40.57,40.7,786548.0,32.6367,32.878,32.6367,32.7413,786548.0
2016-02-09 09:30:00,40.45,40.99,40.35,40.54,252132.0,32.5401,32.9746,32.4597,32.6126,252132.0
2016-02-09 10:00:00,40.51,41.17,40.51,41.06,320864.0,32.5884,33.1194,32.5884,33.0309,320864.0
2016-02-09 10:30:00,41.05,41.06,40.71,40.91,225058.0,33.0228,33.0309,32.7493,32.9102,225058.0
2016-02-09 11:00:00,40.91,41.19,40.88,41.1,154846.0,32.9102,33.1354,32.8861,33.063,154846.0
2016-02-09 11:30:00,41.1,41.2,40.94,40.97,178954.0,33.063,33.1435,32.9343,32.9585,178954.0
2016-02-09 12:00:00,40.97,41.04,40.78,40.89,206030.0,32.9585,33.0148,32.8056,32.8941,206030.0
2016-02-09 12:30:00,40.9,40.99,40.84,40.98,120780.0,32.9022,32.9746,32.8539,32.9665,120780.0
2016-02-09 13:00:00,40.99,41.2,40.95,41.19,195144.0,32.9746,33.1435,32.9424,33.1354,195144.0
2016-02-09 13:30:00,41.18,41.34,41.12,41.31,229678.0,33.1274,33.2561,33.0791,33.232,229678.0
2016-02-09 14:00:00,41.31,41.4,41.06,41.09,210232.0,33.232,33.3044,33.0309,33.055,210232.0
2016-02-09 14:30:00,41.09,41.47,41.08,41.42,343180.0,33.055,33.3607,33.047,33.3205,343180.0
2016-02-09 15:00:00,41.42,41.54,41.35,41.44,443416.0,33.3205,33.417,33.2642,33.3366,443416.0
2016-02-09 15:30:00,41.44,41.53,41.38,41.44,801950.0,33.3366,33.409,33.2883,33.3366,801950.0
2016-02-10 09:30:00,41.41,41.87,41.3,41.8,355457.0,33.3124,33.6825,33.2239,33.6262,355457.0
2016-02-10 10:00:00,41.8,42.1,41.71,41.79,159393.0,33.6262,33.8675,33.5538,33.6181,159393.0
2016-02-10 10:30:00,41.79,42.01,41.71,41.86,175504.0,33.6181,33.7951,33.5538,33.6744,175504.0
2016-02-10 11:00:00,41.87,41.91,41.66,41.68,166050.0,33.6825,33.7147,33.5135,33.5296,166050.0
2016-02-10 11:30:00,41.65,41.75,41.5,41.62,117051.0,33.5055,33.5859,33.3848,33.4814,117051.0
2016-02-10 12:00:00,41.63,41.73,41.62,41.68,106641.0,33.4894,33.5699,33.4814,33.5296,106641.0
2016-02-10 12:30:00,41.68,41.87,41.67,41.86,99626.0,33.5296,33.6825,33.5216,33.6744,99626.0
2016-02-10 13:00:00,41.87,41.89,41.76,41.76,69622.0,33.6825,33.6986,33.594,33.594,69622.0
2016-02-10 13:30:00,41.77,41.77,41.64,41.66,91124.0,33.602,33.602,33.4974,33.5135,91124.0
2016-02-10 14:00:00,41.66,41.88,41.66,41.87,104409.0,33.5135,33.6905,33.5135,33.6825,104409.0
2016-02-10 14:30:00,41.87,41.94,41.66,41.69,115483.0,33.6825,33.7388,33.5135,33.5377,115483.0
2016-02-10 15:00:00,41.7,41.84,41.64,41.69,184526.0,33.5457,33.6583,33.4974,33.5377,184526.0
2016-02-10 15:30:00,41.69,41.74,41.63,41.66,407740.0,33.5377,33.5779,33.4894,33.5135,407740.0
2016-02-11 09:30:00,41.43,41.9,41.1,41.14,261259.0,33.3285,33.7066,33.063,33.0952,261259.0
2016-02-11 10:00:00,41.12,41.22,40.67,41.08,282268.0,33.0791,33.1596,32.7171,33.047,282268.0
2016-02-11 10:30:00,41.07,41.21,40.99,41.16,202044.0,33.0389,33.1515,32.9746,33.1113,202044.0
2016-02-11 11:00:00,41.16,41.23,40.97,41.16,226802.0,33.1113,33.1676,32.9585,33.1113,226802.0
2016-02-11 11:30:00,41.15,41.3,41.05,41.25,111208.0,33.1033,33.2239,33.0228,33.1837,111208.0
2016-02-11 12:00:00,41.24,41.37,41.2,41.34,108449.0,33.1757,33.2802,33.1435,33.2561,108449.0
2016-02-11 12:30:00,41.33,41.47,41.24,41.47,97442.0,33.2481,33.3607,33.1757,33.3607,97442.0
2016-02-11 13:00:00,41.48,41.59,41.38,41.58,103332.0,33.3687,33.4572,33.2883,33.4492,103332.0
2016-02-11 13:30:00,41.57,41.57,41.36,41.38,121494.0,33.4411,33.4411,33.2722,33.2883,121494.0
2016-02-11 14:00:00,41.37,41.46,41.37,41.42,171782.0,33.2802,33.3526,33.2802,33.3205,171782.0
2016-02-11 14:30:00,41.41,41.79,41.38,41.66,246107.0,33.3124,33.6181,33.2883,33.5135,246107.0
2016-02-11 15:00:00,41.67,41.82,41.59,41.81,252592.0,33.5216,33.6423,33.4572,33.6342,252592.0
2016-02-11 15:30:00,41.8,41.93,41.67,41.68,530035.0,33.6262,33.7307,33.5216,33.5296,530035.0
2016-02-12 09:30:00,41.81,42.2,41.65,41.86,466283.0,33.6342,33.9479,33.5055,33.6744,466283.0
2016-02-12 10:00:00,41.85,41.95,41.65,41.78,252375.0,33.6664,33.7468,33.5055,33.6101,252375.0
2016-02-12 10:30:00,41.79,41.85,41.61,41.75,234841.0,33.6181,33.6664,33.4733,33.5859,234841.0
2016-02-12 11:00:00,41.75,41.77,41.47,41.48,255021.0,33.5859,33.602,33.3607,33.3687,255021.0
2016-02-12 11:30:00,41.49,41.6,41.3,41.4,283687.0,33.3768,33.4653,33.2239,33.3044,283687.0
2016-02-12 12:00:00,41.4,41.47,41.29,41.34,170563.0,33.3044,33.3607,33.2159,33.2561,170563.0
2016-02-12 12:30:00,41.34,41.38,41.26,41.33,166856.0,33.2561,33.2883,33.1918,33.2481,166856.0
2016-02-12 13:00:00,41.32,41.32,41.1,41.25,167278.0,33.24,33.24,33.063,33.1837,167278.0
2016-02-12 13:30:00,41.26,41.54,41.25,41.52,155922.0,33.1918,33.417,33.1837,33.4009,155922.0
2016-02-12 14:00:00,41.52,41.53,41.35,41.48,186726.0,33.4009,33.409,33.2642,33.3687,186726.0
2016-02-12 14:30:00,41.48,41.5,41.36,41.37,158301.0,33.3687,33.3848,33.2722,33.2802,158301.0
2016-02-12 15:00:00,41.37,41.57,41.36,41.53,190265.0,33.2802,33.4411,33.2722,33.409,190265.0
2016-02-12 15:30:00,41.53,41.61,41.43,41.48,529842.0,33.409,33.4733,33.3285,33.3687,529842.0
2016-02-16 09:30:00,43.46,45.72,43.1,44.09,1578826.0,34.9616,36.7796,34.672,35.4684,1578826.0
2016-02-16 10:00:00,44.07,44.2,43.36,44.2,530012.0,35.4523,35.5569,34.8811,35.5569,530012.0
2016-02-16 10:30:00,44.2,44.43,43.69,43.75,572561.0,35.5569,35.7419,35.1466,35.1948,572561.0
2016-02-16 11:00:00,43.74,43.86,43.26,43.78,354636.0,35.1868,35.2833,34.8007,35.219,354636.0
2016-02-16 11:30:00,43.78,44.41,43.66,43.92,342277.0,35.219,35.7258,35.1224,35.3316,342277.0
2016-02-16 12:00:00,43.92,44.3,43.91,44.28,165000.0,35.3316,35.6373,35.3236,35.6212,165000.0
2016-02-16 12:30:00,44.29,44.65,44.06,44.57,245431.0,35.6293,35.9189,35.4442,35.8545,245431.0
2016-02-16 13:00:00,44.57,44.77,44.47,44.64,261342.0,35.8545,36.0154,35.7741,35.9108,261342.0
2016-02-16 13:30:00,44.64,44.83,44.54,44.6,259091.0,35.9108,36.0637,35.8304,35.8786,259091.0
2016-02-16 14:00:00,44.6,44.77,44.33,44.56,233550.0,35.8786,36.0154,35.6614,35.8465,233550.0
2016-02-16 14:30:00,44.56,44.57,44.42,44.45,180241.0,35.8465,35.8545,35.7338,35.758,180241.0
2016-02-16 15:00:00,44.44,44.48,44.28,44.37,361687.0,35.7499,35.7821,35.6212,35.6936,361687.0
2016-02-16 15:30:00,44.37,44.5,44.27,44.43,847915.0,35.6936,35.7982,35.6132,35.7419,847915.0
2016-02-17 09:30:00,44.46,44.48,43.94,44.21,617934.0,35.766,35.7821,35.3477,35.5649,617934.0
2016-02-17 10:00:00,44.23,44.29,43.61,43.94,619663.0,35.581,35.6293,35.0822,35.3477,619663.0
2016-02-17 10:30:00,43.94,44.27,43.92,44.17,336776.0,35.3477,35.6132,35.3316,35.5327,336776.0
2016-02-17 11:00:00,44.18,44.24,43.97,43.98,400498.0,35.5408,35.589,35.3718,35.3799,400498.0
2016-02-17 11:30:00,43.98,44.25,43.91,44.23,235979.0,35.3799,35.5971,35.3236,35.581,235979.0
2016-02-17 12:00:00,44.23,44.54,44.18,44.52,322298.0,35.581,35.8304,35.5408,35.8143,322298.0
2016-02-17 12:30:00,44.52,44.69,44.51,44.56,208233.0,35.8143,35.951,35.8062,35.8465,208233.0
2016-02-17 13:00:00,44.57,44.77,44.53,44.75,168818.0,35.8545,36.0154,35.8223,35.9993,168818.0
2016-02-17 13:30:00,44.75,44.77,44.18,44.36,250828.0,35.9993,36.0154,35.5408,35.6856,250828.0
2016-02-17 14:00:00,44.36,44.82,44.36,44.59,198186.0,35.6856,36.0556,35.6856,35.8706,198186.0
2016-02-17 14:30:00,44.59,44.79,44.44,44.48,208004.0,35.8706,36.0315,35.7499,35.7821,208004.0
2016-02-17 15:00:00,44.48,44.51,44.38,44.44,190690.0,35.7821,35.8062,35.7017,35.7499,190690.0
2016-02-17 15:30:00,44.44,44.53,44.35,44.46,607072.0,35.7499,35.8223,35.6775,35.766,607072.0
2016-02-18 09:30:00,43.77,43.82,43.27,43.29,499560.0,35.2109,35.2512,34.8087,34.8248,499560.0
2016-02-18 10:00:00,43.28,43.94,43.21,43.86,229114.0,34.8168,35.3477,34.7604,35.2833,229114.0
2016-02-18 10:30:00,43.85,43.85,43.24,43.24,255642.0,35.2753,35.2753,34.7846,34.7846,255642.0
2016-02-18 11:00:00,43.23,43.44,43.13,43.42,227931.0,34.7765,34.9455,34.6961,34.9294,227931.0
2016-02-18 11:30:00,43.41,43.45,43.3,43.34,204367.0,34.9213,34.9535,34.8328,34.865,204367.0
2016-02-18 12:00:00,43.35,43.4,43.25,43.25,183670.0,34.8731,34.9133,34.7926,34.7926,183670.0
2016-02-18 12:30:00,43.26,43.27,43.08,43.09,153628.0,34.8007,34.8087,34.6559,34.6639,153628.0
2016-02-18 13:00:00,43.09,43.28,43.08,43.14,198082.0,34.6639,34.8168,34.6559,34.7041,198082.0
2016-02-18 13:30:00,43.15,43.15,42.96,42.98,280026.0,34.7122,34.7122,34.5593,34.5754,280026.0
2016-02-18 14:00:00,42.98,43.06,42.94,42.95,231873.0,34.5754,34.6398,34.5432,34.5513,231873.0
2016-02-18 14:30:00,42.96,43.04,42.94,42.98,138895.0,34.5593,34.6237,34.5432,34.5754,138895.0
2016-02-18 15:00:00,42.97,42.99,42.88,42.94,214987.0,34.5674,34.5835,34.495,34.5432,214987.0
2016-02-18 15:30:00,42.93,42.95,42.77,42.89,642606.0,34.5352,34.5513,34.4065,34.503,642606.0
2016-02-19 09:30:00,42.69,42.92,42.41,42.78,400064.0,34.3421,34.5271,34.1169,34.4145,400064.0
2016-02-19 10:00:00,42.77,43.04,42.77,43.0,268580.0,34.4065,34.6237,34.4065,34.5915,268580.0
2016-02-19 10:30:00,43.01,43.27,42.99,43.14,241947.0,34.5996,34.8087,34.5835,34.7041,241947.0
2016-02-19 11:00:00,43.13,43.22,43.04,43.13,191378.0,34.6961,34.7685,34.6237,34.6961,191378.0
2016-02-19 11:30:00,43.14,43.16,42.95,43.02,181581.0,34.7041,34.7202,34.5513,34.6076,181581.0
2016-02-19 12:00:00,43.02,43.09,42.93,42.95,120463.0,34.6076,34.6639,34.5352,34.5513,120463.0
2016-02-19 12:30:00,42.96,43.0,42.83,42.88,140804.0,34.5593,34.5915,34.4547,34.495,140804.0
2016-02-19 13:00:00,42.89,42.9,42.69,42.71,186527.0,34.503,34.5111,34.3421,34.3582,186527.0
2016-02-19 13:30:00,42.72,42.83,42.69,42.73,166910.0,34.3663,34.4547,34.3421,34.3743,166910.0
2016-02-19 14:00:00,42.72,42.92,42.72,42.85,164872.0,34.3663,34.5271,34.3663,34.4708,164872.0
2016-02-19 14:30:00,42.85,42.85,42.66,42.68,157470.0,34.4708,34.4708,34.318,34.3341,157470.0
2016-02-19 15:00:00,42.68,42.78,42.66,42.77,215623.0,34.3341,34.4145,34.318,34.4065,215623.0
2016-02-19 15:30:00,42.78,42.86,42.72,42.76,570298.0,34.4145,34.4789,34.3663,34.3984,570298.0
2016-02-22 09:30:00,43.13,43.21,42.87,43.01,184669.0,34.6961,34.7604,34.4869,34.5996,184669.0
2016-02-22 10:00:00,42.99,43.03,42.76,42.81,156043.0,34.5835,34.6156,34.3984,34.4387,156043.0
2016-02-22 10:30:00,42.8,42.86,42.75,42.8,131742.0,34.4306,34.4789,34.3904,34.4306,131742.0
2016-02-22 11:00:00,42.8,43.03,42.79,43.0,147820.0,34.4306,34.6156,34.4226,34.5915,147820.0
2016-02-22 11:30:00,42.99,43.03,42.95,43.03,89404.0,34.5835,34.6156,34.5513,34.6156,89404.0
2016-02-22 12:00:00,43.04,43.13,43.01,43.11,88384.0,34.6237,34.6961,34.5996,34.68,88384.0
2016-02-22 12:30:00,43.11,43.19,42.91,42.93,145815.0,34.68,34.7444,34.5191,34.5352,145815.0
2016-02-22 13:00:00,42.92,42.93,42.81,42.83,88143.0,34.5271,34.5352,34.4387,34.4547,88143.0
2016-02-22 13:30:00,42.83,42.96,42.8,42.96,80041.0,34.4547,34.5593,34.4306,34.5593,80041.0
2016-02-22 14:00:00,42.96,42.99,42.9,42.98,77520.0,34.5593,34.5835,34.5111,34.5754,77520.0
2016-02-22 14:30:00,42.98,43.07,42.93,43.07,113216.0,34.5754,34.6478,34.5352,34.6478,113216.0
2016-02-22 15:00:00,43.06,43.07,42.99,43.05,87189.0,34.6398,34.6478,34.5835,34.6317,87189.0
2016-02-22 15:30:00,43.05,43.08,42.99,43.02,279363.0,34.6317,34.6559,34.5835,34.6076,279363.0
2016-02-23 09:30:00,43.04,43.27,42.92,43.18,161310.0,34.6237,34.8087,34.5271,34.7363,161310.0
2016-02-23 10:00:00,43.16,43.18,42.92,43.14,125893.0,34.7202,34.7363,34.5271,34.7041,125893.0
2016-02-23 10:30:00,43.17,43.21,42.98,43.19,139947.0,34.7283,34.7604,34.5754,34.7444,139947.0
2016-02-23 11:00:00,43.19,43.36,43.11,43.31,260157.0,34.7444,34.8811,34.68,34.8409,260157.0
2016-02-23 11:30:00,43.31,43.39,43.25,43.36,95452.0,34.8409,34.9052,34.7926,34.8811,95452.0
2016-02-23 12:00:00,43.37,43.38,43.27,43.35,65196.0,34.8892,34.8972,34.8087,34.8731,65196.0
2016-02-23 12:30:00,43.35,43.43,43.28,43.42,93940.0,34.8731,34.9374,34.8168,34.9294,93940.0
2016-02-23 13:00:00,43.43,43.48,43.37,43.38,93006.0,34.9374,34.9776,34.8892,34.8972,93006.0
2016-02-23 13:30:00,43.38,43.56,43.35,43.55,153511.0,34.8972,35.042,34.8731,35.034,153511.0
2016-02-23 14:00:00,43.56,43.65,43.51,43.59,125645.0,35.042,35.1144,35.0018,35.0661,125645.0
2016-02-23 14:30:00,43.59,43.65,43.46,43.61,142950.0,35.0661,35.1144,34.9616,35.0822,142950.0
2016-02-23 15:00:00,43.61,43.61,43.48,43.53,145631.0,35.0822,35.0822,34.9776,35.0179,145631.0
2016-02-23 15:30:00,43.54,43.7,43.53,43.58,368786.0,35.0259,35.1546,35.0179,35.0581,368786.0
2016-02-24 09:30:00,43.5,43.59,43.17,43.26,209229.0,34.9937,35.0661,34.7283,34.8007,209229.0
2016-02-24 10:00:00,43.27,43.38,43.11,43.36,123492.0,34.8087,34.8972,34.68,34.8811,123492.0
2016-02-24 10:30:00,43.36,43.65,43.27,43.65,131474.0,34.8811,35.1144,34.8087,35.1144,131474.0
2016-02-24 11:00:00,43.64,43.75,43.6,43.61,144735.0,35.1064,35.1948,35.0742,35.0822,144735.0
2016-02-24 11:30:00,43.62,43.66,43.5,43.5,102298.0,35.0903,35.1224,34.9937,34.9937,102298.0
2016-02-24 12:00:00,43.51,43.51,43.37,43.39,195740.0,35.0018,35.0018,34.8892,34.9052,195740.0
2016-02-24 12:30:00,43.39,43.42,43.34,43.41,120807.0,34.9052,34.9294,34.865,34.9213,120807.0
2016-02-24 13:00:00,43.41,43.45,43.36,43.39,124068.0,34.9213,34.9535,34.8811,34.9052,124068.0
2016-02-24 13:30:00,43.4,43.58,43.38,43.57,77004.0,34.9133,35.0581,34.8972,35.05,77004.0
2016-02-24 14:00:00,43.57,43.73,43.56,43.66,74534.0,35.05,35.1788,35.042,35.1224,74534.0
2016-02-24 14:30:00,43.67,43.86,43.61,43.62,175242.0,35.1305,35.2833,35.0822,35.0903,175242.0
2016-02-24 15:00:00,43.62,43.79,43.6,43.72,135074.0,35.0903,35.227,35.0742,35.1707,135074.0
2016-02-24 15:30:00,43.72,43.74,43.6,43.72,434550.0,35.1707,35.1868,35.0742,35.1707,434550.0
2016-02-25 09:30:00,43.89,43.9,43.5,43.65,237150.0,35.3075,35.3155,34.9937,35.1144,237150.0
2016-02-25 10:00:00,43.65,44.0,43.59,43.88,146957.0,35.1144,35.396,35.0661,35.2994,146957.0
2016-02-25 10:30:00,43.87,43.98,43.83,43.93,172705.0,35.2914,35.3799,35.2592,35.3396,172705.0
2016-02-25 11:00:00,43.93,43.95,43.78,43.79,140220.0,35.3396,35.3557,35.219,35.227,140220.0
2016-02-25 11:30:00,43.78,43.88,43.76,43.84,77157.0,35.219,35.2994,35.2029,35.2672,77157.0
2016-02-25 12:00:00,43.85,43.94,43.81,43.87,103308.0,35.2753,35.3477,35.2431,35.2914,103308.0
2016-02-25 12:30:00,43.87,43.88,43.77,43.78,74444.0,35.2914,35.2994,35.2109,35.219,74444.0
2016-02-25 13:00:00,43.77,43.87,43.77,43.82,80400.0,35.2109,35.2914,35.2109,35.2512,80400.0
2016-02-25 13:30:00,43.82,43.84,43.71,43.79,80422.0,35.2512,35.2672,35.1627,35.227,80422.0
2016-02-25 14:00:00,43.78,43.78,43.7,43.73,108682.0,35.219,35.219,35.1546,35.1788,108682.0
2016-02-25 14:30:00,43.73,43.75,43.64,43.65,60838.0,35.1788,35.1948,35.1064,35.1144,60838.0
2016-02-25 15:00:00,43.65,43.77,43.64,43.73,80666.0,35.1144,35.2109,35.1064,35.1788,80666.0
2016-02-25 15:30:00,43.73,43.88,43.68,43.88,259706.0,35.1788,35.2994,35.1385,35.2994,259706.0
2016-02-26 09:30:00,44.0,44.15,43.56,43.65,157061.0,35.396,35.5166,35.042,35.1144,157061.0
2016-02-26 10:00:00,43.67,43.69,43.37,43.53,165290.0,35.1305,35.1466,34.8892,35.0179,165290.0
2016-02-26 10:30:00,43.55,43.71,43.54,43.6,85901.0,35.034,35.1627,35.0259,35.0742,85901.0
2016-02-26 11:00:00,43.6,43.66,43.38,43.4,104103.0,35.0742,35.1224,34.8972,34.9133,104103.0
2016-02-26 11:30:00,43.4,43.49,43.11,43.12,172327.0,34.9133,34.9857,34.68,34.688,172327.0
2016-02-26 12:00:00,43.12,43.15,42.87,42.96,140705.0,34.688,34.7122,34.4869,34.5593,140705.0
2016-02-26 12:30:00,42.95,43.12,42.92,43.06,71555.0,34.5513,34.688,34.5271,34.6398,71555.0
2016-02-26 13:00:00,43.06,43.15,42.93,42.98,89532.0,34.6398,34.7122,34.5352,34.5754,89532.0
2016-02-26 13:30:00,42.98,43.01,42.89,42.96,73947.0,34.5754,34.5996,34.503,34.5593,73947.0
2016-02-26 14:00:00,42.96,43.11,42.96,43.04,96549.0,34.5593,34.68,34.5593,34.6237,96549.0
2016-02-26 14:30:00,43.03,43.09,42.88,42.88,156624.0,34.6156,34.6639,34.495,34.495,156624.0
2016-02-26 15:00:00,42.88,43.02,42.87,42.96,205270.0,34.495,34.6076,34.4869,34.5593,205270.0
2016-02-26 15:30:00,42.95,43.01,42.92,42.97,269860.0,34.5513,34.5996,34.5271,34.5674,269860.0
2016-02-29 09:30:00,42.84,42.92,42.66,42.69,155831.0,34.4628,34.5271,34.318,34.3421,155831.0
2016-02-29 10:00:00,42.69,42.93,42.68,42.82,186561.0,34.3421,34.5352,34.3341,34.4467,186561.0
2016-02-29 10:30:00,42.82,42.86,42.77,42.81,96522.0,34.4467,34.4789,34.4065,34.4387,96522.0
2016-02-29 11:00:00,42.81,42.9,42.8,42.85,99085.0,34.4387,34.5111,34.4306,34.4708,99085.0
2016-02-29 11:30:00,42.85,43.25,42.83,43.25,86556.0,34.4708,34.7926,34.4547,34.7926,86556.0
2016-02-29 12:00:00,43.26,43.28,43.19,43.21,84459.0,34.8007,34.8168,34.7444,34.7604,84459.0
2016-02-29 12:30:00,43.21,43.26,43.19,43.26,49287.0,34.7604,34.8007,34.7444,34.8007,49287.0
2016-02-29 13:00:00,43.25,43.26,43.15,43.15,84236.0,34.7926,34.8007,34.7122,34.7122,84236.0
2016-02-29 13:30:00,43.15,43.15,43.02,43.05,74791.0,34.7122,34.7122,34.6076,34.6317,74791.0
2016-02-29 14:00:00,43.06,43.08,42.86,42.89,123363.0,34.6398,34.6559,34.4789,34.503,123363.0
2016-02-29 14:30:00,42.89,42.92,42.82,42.9,107227.0,34.503,34.5271,34.4467,34.5111,107227.0
2016-02-29 15:00:00,42.92,42.93,42.8,42.81,129050.0,34.5271,34.5352,34.4306,34.4387,129050.0
2016-02-29 15:30:00,42.8,42.81,42.46,42.48,908572.0,34.4306,34.4387,34.1571,34.1732,908572.0
2016-03-01 09:30:00,42.82,42.9,42.68,42.9,187489.0,34.4467,34.5111,34.3341,34.5111,187489.0
2016-03-01 10:00:00,42.9,43.25,42.89,43.2,154601.0,34.5111,34.7926,34.503,34.7524,154601.0
2016-03-01 10:30:00,43.2,43.22,43.0,43.08,117365.0,34.7524,34.7685,34.5915,34.6559,117365.0
2016-03-01 11:00:00,43.08,43.15,43.02,43.12,108227.0,34.6559,34.7122,34.6076,34.688,108227.0
2016-03-01 11:30:00,43.12,43.13,43.03,43.03,131632.0,34.688,34.6961,34.6156,34.6156,131632.0
2016-03-01 12:00:00,43.04,43.18,43.03,43.09,104375.0,34.6237,34.7363,34.6156,34.6639,104375.0
2016-03-01 12:30:00,43.1,43.13,43.05,43.07,82421.0,34.672,34.6961,34.6317,34.6478,82421.0
2016-03-01 13:00:00,43.07,43.07,42.91,42.93,76991.0,34.6478,34.6478,34.5191,34.5352,76991.0
2016-03-01 13:30:00,42.93,43.0,42.91,42.93,89981.0,34.5352,34.5915,34.5191,34.5352,89981.0
2016-03-01 14:00:00,42.94,42.98,42.84,42.91,111705.0,34.5432,34.5754,34.4628,34.5191,111705.0
2016-03-01 14:30:00,42.92,43.11,42.9,43.07,126688.0,34.5271,34.68,34.5111,34.6478,126688.0
2016-03-01 15:00:00,43.06,43.15,43.04,43.12,140881.0,34.6398,34.7122,34.6237,34.688,140881.0
2016-03-01 15:30:00,43.11,43.12,42.93,43.02,414222.0,34.68,34.688,34.5352,34.6076,414222.0
2016-03-02 09:30:00,43.1,43.27,42.83,43.02,207683.0,34.672,34.8087,34.4547,34.6076,207683.0
2016-03-02 10:00:00,43.02,43.06,42.91,42.95,143972.0,34.6076,34.6398,34.5191,34.5513,143972.0
2016-03-02 10:30:00,42.95,43.04,42.91,42.95,108621.0,34.5513,34.6237,34.5191,34.5513,108621.0
2016-03-02 11:00:00,42.95,43.24,42.94,43.21,113589.0,34.5513,34.7846,34.5432,34.7604,113589.0
2016-03-02 11:30:00,43.21,43.27,43.12,43.12,114063.0,34.7604,34.8087,34.688,34.688,114063.0
2016-03-02 12:00:00,43.12,43.13,43.05,43.05,86826.0,34.688,34.6961,34.6317,34.6317,86826.0
2016-03-02 12:30:00,43.06,43.23,42.99,43.22,57824.0,34.6398,34.7765,34.5835,34.7685,57824.0
2016-03-02 13:00:00,43.22,43.42,43.15,43.39,91918.0,34.7685,34.9294,34.7122,34.9052,91918.0
2016-03-02 13:30:00,43.39,43.4,43.3,43.36,136929.0,34.9052,34.9133,34.8328,34.8811,136929.0
2016-03-02 14:00:00,43.36,43.37,43.19,43.2,169106.0,34.8811,34.8892,34.7444,34.7524,169106.0
2016-03-02 14:30:00,43.2,43.32,43.19,43.27,80238.0,34.7524,34.8489,34.7444,34.8087,80238.0
2016-03-02 15:00:00,43.26,43.39,43.21,43.3,114952.0,34.8007,34.9052,34.7604,34.8328,114952.0
2016-03-02 15:30:00,43.29,43.35,43.24,43.34,261349.0,34.8248,34.8731,34.7846,34.865,261349.0
2016-03-03 09:30:00,43.35,43.54,43.28,43.37,348534.0,34.8731,35.0259,34.8168,34.8892,348534.0
2016-03-03 10:00:00,43.39,43.82,43.37,43.63,176346.0,34.9052,35.2512,34.8892,35.0983,176346.0
2016-03-03 10:30:00,43.63,43.93,43.58,43.79,168916.0,35.0983,35.3396,35.0581,35.227,168916.0
2016-03-03 11:00:00,43.77,43.97,43.74,43.82,182330.0,35.2109,35.3718,35.1868,35.2512,182330.0
2016-03-03 11:30:00,43.83,44.1,43.81,44.1,286962.0,35.2592,35.4764,35.2431,35.4764,286962.0
2016-03-03 12:00:00,44.09,44.32,44.03,44.3,281945.0,35.4684,35.6534,35.4201,35.6373,281945.0
2016-03-03 12:30:00,44.31,44.45,44.01,44.05,288208.0,35.6453,35.758,35.404,35.4362,288208.0
2016-03-03 13:00:00,44.06,44.2,43.94,43.95,157168.0,35.4442,35.5569,35.3477,35.3557,157168.0
2016-03-03 13:30:00,43.95,44.29,43.92,44.13,240678.0,35.3557,35.6293,35.3316,35.5005,240678.0
2016-03-03 14:00:00,44.13,44.18,44.02,44.15,191251.0,35.5005,35.5408,35.412,35.5166,191251.0
2016-03-03 14:30:00,44.15,44.29,44.12,44.2,250636.0,35.5166,35.6293,35.4925,35.5569,250636.0
2016-03-03 15:00:00,44.19,44.3,44.03,44.04,300653.0,35.5488,35.6373,35.4201,35.4281,300653.0
2016-03-03 15:30:00,44.04,44.2,44.0,44.1,377561.0,35.4281,35.5569,35.396,35.4764,377561.0
2016-03-04 09:30:00,44.01,44.19,43.62,43.64,194834.0,35.404,35.5488,35.0903,35.1064,194834.0
2016-03-04 10:00:00,43.64,43.96,43.62,43.92,166755.0,35.1064,35.3638,35.0903,35.3316,166755.0
2016-03-04 10:30:00,43.92,44.01,43.82,43.96,123896.0,35.3316,35.404,35.2512,35.3638,123896.0
2016-03-04 11:00:00,43.97,43.98,43.92,43.97,176196.0,35.3718,35.3799,35.3316,35.3718,176196.0
2016-03-04 11:30:00,43.98,43.98,43.91,43.97,150115.0,35.3799,35.3799,35.3236,35.3718,150115.0
2016-03-04 12:00:00,43.96,44.0,43.93,44.0,69257.0,35.3638,35.396,35.3396,35.396,69257.0
2016-03-04 12:30:00,44.0,44.02,43.95,44.01,76353.0,35.396,35.412,35.3557,35.404,76353.0
2016-03-04 13:00:00,44.01,44.12,44.0,44.09,70854.0,35.404,35.4925,35.396,35.4684,70854.0
2016-03-04 13:30:00,44.09,44.12,43.99,43.99,138979.0,35.4684,35.4925,35.3879,35.3879,138979.0
2016-03-04 14:00:00,43.99,44.15,43.99,44.05,139446.0,35.3879,35.5166,35.3879,35.4362,139446.0
2016-03-04 14:30:00,44.04,44.04,43.9,43.94,125834.0,35.4281,35.4281,35.3155,35.3477,125834.0
2016-03-04 15:00:00,43.94,43.97,43.87,43.95,162672.0,35.3477,35.3718,35.2914,35.3557,162672.0
2016-03-04 15:30:00,43.96,44.04,43.89,44.01,317238.0,35.3638,35.4281,35.3075,35.404,317238.0
2016-03-07 09:30:00,43.73,43.78,43.38,43.52,131650.0,35.1788,35.219,34.8972,35.0098,131650.0
2016-03-07 10:00:00,43.51,43.63,43.4,43.41,193904.0,35.0018,35.0983,34.9133,34.9213,193904.0
2016-03-07 10:30:00,43.41,43.51,43.35,43.49,103205.0,34.9213,35.0018,34.8731,34.9857,103205.0
2016-03-07 11:00:00,43.49,43.63,43.42,43.57,81206.0,34.9857,35.0983,34.9294,35.05,81206.0
2016-03-07 11:30:00,43.55,43.8,43.54,43.65,55029.0,35.034,35.2351,35.0259,35.1144,55029.0
2016-03-07 12:00:00,43.64,43.7,43.62,43.67,40036.0,35.1064,35.1546,35.0903,35.1305,40036.0
2016-03-07 12:30:00,43.67,43.73,43.65,43.72,43302.0,35.1305,35.1788,35.1144,35.1707,43302.0
2016-03-07 13:00:00,43.71,43.77,43.59,43.6,47319.0,35.1627,35.2109,35.0661,35.0742,47319.0
2016-03-07 13:30:00,43.59,43.63,43.55,43.62,35187.0,35.0661,35.0983,35.034,35.0903,35187.0
2016-03-07 14:00:00,43.62,43.64,43.43,43.44,130599.0,35.0903,35.1064,34.9374,34.9455,130599.0
2016-03-07 14:30:00,43.44,43.55,43.35,43.52,106685.0,34.9455,35.034,34.8731,35.0098,106685.0
2016-03-07 15:00:00,43.52,43.53,43.41,43.49,130938.0,35.0098,35.0179,34.9213,34.9857,130938.0
2016-03-07 15:30:00,43.48,43.54,43.39,43.44,237416.0,34.9776,35.0259,34.9052,34.9455,237416.0
2016-03-08 09:30:00,43.3,43.71,43.25,43.64,99870.0,34.8328,35.1627,34.7926,35.1064,99870.0
2016-03-08 10:00:00,43.66,43.74,43.53,43.69,125313.0,35.1224,35.1868,35.0179,35.1466,125313.0
2016-03-08 10:30:00,43.7,43.89,43.61,43.84,73616.0,35.1546,35.3075,35.0822,35.2672,73616.0
2016-03-08 11:00:00,43.85,43.87,43.67,43.8,83852.0,35.2753,35.2914,35.1305,35.2351,83852.0
2016-03-08 11:30:00,43.8,43.87,43.76,43.79,73221.0,35.2351,35.2914,35.2029,35.227,73221.0
2016-03-08 12:00:00,43.8,43.96,43.74,43.81,85155.0,35.2351,35.3638,35.1868,35.2431,85155.0
2016-03-08 12:30:00,43.81,43.89,43.79,43.89,39244.0,35.2431,35.3075,35.227,35.3075,39244.0
2016-03-08 13:00:00,43.9,43.95,43.82,43.86,86340.0,35.3155,35.3557,35.2512,35.2833,86340.0
2016-03-08 13:30:00,43.87,43.92,43.74,43.83,63816.0,35.2914,35.3316,35.1868,35.2592,63816.0
2016-03-08 14:00:00,43.83,43.92,43.72,43.74,85171.0,35.2592,35.3316,35.1707,35.1868,85171.0
2016-03-08 14:30:00,43.75,43.78,43.66,43.68,98272.0,35.1948,35.219,35.1224,35.1385,98272.0
2016-03-08 15:00:00,43.68,43.7,43.59,43.64,136297.0,35.1385,35.1546,35.0661,35.1064,136297.0
2016-03-08 15:30:00,43.64,43.7,43.61,43.68,230111.0,35.1064,35.1546,35.0822,35.1385,230111.0
2016-03-09 09:30:00,43.78,44.15,43.62,43.98,178110.0,35.219,35.5166,35.0903,35.3799,178110.0
2016-03-09 10:00:00,43.98,44.01,43.77,43.94,165524.0,35.3799,35.404,35.2109,35.3477,165524.0
2016-03-09 10:30:00,43.94,43.96,43.66,43.78,142897.0,35.3477,35.3638,35.1224,35.219,142897.0
2016-03-09 11:00:00,43.77,43.98,43.67,43.98,120035.0,35.2109,35.3799,35.1305,35.3799,120035.0
2016-03-09 11:30:00,43.98,43.98,43.85,43.9,88007.0,35.3799,35.3799,35.2753,35.3155,88007.0
2016-03-09 12:00:00,43.9,43.93,43.73,43.74,87069.0,35.3155,35.3396,35.1788,35.1868,87069.0
2016-03-09 12:30:00,43.74,43.77,43.63,43.75,100632.0,35.1868,35.2109,35.0983,35.1948,100632.0
2016-03-09 13:00:00,43.74,43.86,43.73,43.83,66609.0,35.1868,35.2833,35.1788,35.2592,66609.0
2016-03-09 13:30:00,43.83,43.95,43.82,43.9,72549.0,35.2592,35.3557,35.2512,35.3155,72549.0
2016-03-09 14:00:00,43.9,44.04,43.9,43.99,102794.0,35.3155,35.4281,35.3155,35.3879,102794.0
2016-03-09 14:30:00,43.99,44.04,43.92,44.01,132652.0,35.3879,35.4281,35.3316,35.404,132652.0
2016-03-09 15:00:00,44.01,44.02,43.89,43.97,144933.0,35.404,35.412,35.3075,35.3718,144933.0
2016-03-09 15:30:00,43.98,44.05,43.87,43.93,593651.0,35.3799,35.4362,35.2914,35.3396,593651.0
2016-03-10 09:30:00,43.96,44.02,43.77,43.77,105125.0,35.3638,35.412,35.2109,35.2109,105125.0
2016-03-10 10:00:00,43.79,43.87,43.55,43.58,102314.0,35.227,35.2914,35.034,35.0581,102314.0
2016-03-10 10:30:00,43.59,43.59,43.33,43.33,107746.0,35.0661,35.0661,34.857,34.857,107746.0
2016-03-10 11:00:00,43.34,43.37,43.08,43.16,178416.0,34.865,34.8892,34.6559,34.7202,178416.0
2016-03-10 11:30:00,43.16,43.23,43.07,43.12,122690.0,34.7202,34.7765,34.6478,34.688,122690.0
2016-03-10 12:00:00,43.12,43.25,43.07,43.17,99709.0,34.688,34.7926,34.6478,34.7283,99709.0
2016-03-10 12:30:00,43.18,43.28,43.12,43.16,119305.0,34.7363,34.8168,34.688,34.7202,119305.0
2016-03-10 13:00:00,43.17,43.22,43.12,43.18,93628.0,34.7283,34.7685,34.688,34.7363,93628.0
2016-03-10 13:30:00,43.18,43.18,43.01,43.15,117228.0,34.7363,34.7363,34.5996,34.7122,117228.0
2016-03-10 14:00:00,43.16,43.41,43.15,43.37,97796.0,34.7202,34.9213,34.7122,34.8892,97796.0
2016-03-10 14:30:00,43.36,43.48,43.32,43.46,97651.0,34.8811,34.9776,34.8489,34.9616,97651.0
2016-03-10 15:00:00,43.45,43.52,43.27,43.47,166098.0,34.9535,35.0098,34.8087,34.9696,166098.0
2016-03-10 15:30:00,43.48,43.51,43.42,43.5,256864.0,34.9776,35.0018,34.9294,34.9937,256864.0
2016-03-11 09:30:00,43.8,43.93,43.38,43.38,98493.0,35.2351,35.3396,34.8972,34.8972,98493.0
2016-03-11 10:00:00,43.37,43.44,43.22,43.42,161903.0,34.8892,34.9455,34.7685,34.9294,161903.0
2016-03-11 10:30:00,43.42,43.55,43.41,43.48,150065.0,34.9294,35.034,34.9213,34.9776,150065.0
2016-03-11 11:00:00,43.47,43.74,43.47,43.69,233835.0,34.9696,35.1868,34.9696,35.1466,233835.0
2016-03-11 11:30:00,43.68,43.71,43.52,43.61,99757.0,35.1385,35.1627,35.0098,35.0822,99757.0
2016-03-11 12:00:00,43.62,43.66,43.55,43.57,61513.0,35.0903,35.1224,35.034,35.05,61513.0
2016-03-11 12:30:00,43.57,43.62,43.54,43.59,61041.0,35.05,35.0903,35.0259,35.0661,61041.0
2016-03-11 13:00:00,43.58,43.59,43.5,43.55,95541.0,35.0581,35.0661,34.9937,35.034,95541.0
2016-03-11 13:30:00,43.54,43.56,43.41,43.54,96584.0,35.0259,35.042,34.9213,35.0259,96584.0
2016-03-11 14:00:00,43.54,43.61,43.35,43.39,160414.0,35.0259,35.0822,34.8731,34.9052,160414.0
2016-03-11 14:30:00,43.4,43.44,43.27,43.29,188076.0,34.9133,34.9455,34.8087,34.8248,188076.0
2016-03-11 15:00:00,43.27,43.43,43.27,43.37,151492.0,34.8087,34.9374,34.8087,34.8892,151492.0
2016-03-11 15:30:00,43.37,43.6,43.35,43.58,281205.0,34.8892,35.0742,34.8731,35.0581,281205.0
2016-03-14 09:30:00,43.38,43.67,43.26,43.45,105562.0,34.8972,35.1305,34.8007,34.9535,105562.0
2016-03-14 10:00:00,43.43,43.61,43.41,43.54,146056.0,34.9374,35.0822,34.9213,35.0259,146056.0
2016-03-14 10:30:00,43.53,43.75,43.53,43.67,68338.0,35.0179,35.1948,35.0179,35.1305,68338.0
2016-03-14 11:00:00,43.68,43.89,43.64,43.88,103357.0,35.1385,35.3075,35.1064,35.2994,103357.0
2016-03-14 11:30:00,43.88,43.89,43.71,43.77,46790.0,35.2994,35.3075,35.1627,35.2109,46790.0
2016-03-14 12:00:00,43.79,43.89,43.72,43.83,52096.0,35.227,35.3075,35.1707,35.2592,52096.0
2016-03-14 12:30:00,43.81,43.86,43.74,43.74,42182.0,35.2431,35.2833,35.1868,35.1868,42182.0
2016-03-14 13:00:00,43.75,43.75,43.61,43.62,55624.0,35.1948,35.1948,35.0822,35.0903,55624.0
2016-03-14 13:30:00,43.62,43.64,43.54,43.55,46797.0,35.0903,35.1064,35.0259,35.034,46797.0
2016-03-14 14:00:00,43.55,43.64,43.45,43.55,123521.0,35.034,35.1064,34.9535,35.034,123521.0
2016-03-14 14:30:00,43.55,43.73,43.48,43.67,97013.0,35.034,35.1788,34.9776,35.1305,97013.0
2016-03-14 15:00:00,43.68,43.85,43.68,43.84,130498.0,35.1385,35.2753,35.1385,35.2672,130498.0
2016-03-14 15:30:00,43.83,43.91,43.81,43.85,355891.0,35.2592,35.3236,35.2431,35.2753,355891.0
2016-03-15 09:30:00,43.73,43.98,43.58,43.84,134434.0,35.1788,35.3799,35.0581,35.2672,134434.0
2016-03-15 10:00:00,43.85,44.17,43.85,44.14,91623.0,35.2753,35.5327,35.2753,35.5086,91623.0
2016-03-15 10:30:00,44.15,44.28,44.09,44.26,143806.0,35.5166,35.6212,35.4684,35.6051,143806.0
2016-03-15 11:00:00,44.26,44.31,44.24,44.28,120441.0,35.6051,35.6453,35.589,35.6212,120441.0
2016-03-15 11:30:00,44.27,44.3,44.19,44.21,106507.0,35.6132,35.6373,35.5488,35.5649,106507.0
2016-03-15 12:00:00,44.22,44.3,44.21,44.23,69665.0,35.5729,35.6373,35.5649,35.581,69665.0
2016-03-15 12:30:00,44.22,44.25,44.1,44.11,71259.0,35.5729,35.5971,35.4764,35.4844,71259.0
2016-03-15 13:00:00,44.11,44.14,44.06,44.07,87443.0,35.4844,35.5086,35.4442,35.4523,87443.0
2016-03-15 13:30:00,44.08,44.13,44.08,44.1,55132.0,35.4603,35.5005,35.4603,35.4764,55132.0
2016-03-15 14:00:00,44.1,44.11,43.96,43.96,82913.0,35.4764,35.4844,35.3638,35.3638,82913.0
2016-03-15 14:30:00,43.96,44.06,43.9,43.96,83947.0,35.3638,35.4442,35.3155,35.3638,83947.0
2016-03-15 15:00:00,43.97,44.1,43.94,44.09,117229.0,35.3718,35.4764,35.3477,35.4684,117229.0
2016-03-15 15:30:00,44.09,44.1,43.97,44.09,262144.0,35.4684,35.4764,35.3718,35.4684,262144.0
2016-03-16 09:30:00,43.94,44.04,43.64,43.97,117299.0,35.3477,35.4281,35.1064,35.3718,117299.0
2016-03-16 10:00:00,43.98,44.0,43.85,43.93,110911.0,35.3799,35.396,35.2753,35.3396,110911.0
2016-03-16 10:30:00,43.93,44.08,43.92,44.01,129131.0,35.3396,35.4603,35.3316,35.404,129131.0
2016-03-16 11:00:00,44.01,44.15,43.96,44.14,84046.0,35.404,35.5166,35.3638,35.5086,84046.0
2016-03-16 11:30:00,44.15,44.36,44.14,44.35,114828.0,35.5166,35.6856,35.5086,35.6775,114828.0
2016-03-16 12:00:00,44.35,44.43,44.34,44.42,85856.0,35.6775,35.7419,35.6695,35.7338,85856.0
2016-03-16 12:30:00,44.41,44.55,44.37,44.4,163303.0,35.7258,35.8384,35.6936,35.7177,163303.0
2016-03-16 13:00:00,44.39,44.39,44.15,44.25,100708.0,35.7097,35.7097,35.5166,35.5971,100708.0
2016-03-16 13:30:00,44.25,44.43,44.24,44.4,110852.0,35.5971,35.7419,35.589,35.7177,110852.0
2016-03-16 14:00:00,44.42,44.73,44.42,44.66,205968.0,35.7338,35.9832,35.7338,35.9269,205968.0
2016-03-16 14:30:00,44.66,44.68,44.5,44.52,118454.0,35.9269,35.943,35.7982,35.8143,118454.0
2016-03-16 15:00:00,44.52,44.61,44.5,44.58,171160.0,35.8143,35.8867,35.7982,35.8625,171160.0
2016-03-16 15:30:00,44.58,44.59,44.4,44.43,417894.0,35.8625,35.8706,35.7177,35.7419,417894.0
2016-03-17 09:30:00,44.34,44.38,44.05,44.07,148291.0,35.6695,35.7017,35.4362,35.4523,148291.0
2016-03-17 10:00:00,44.07,44.25,44.06,44.2,174807.0,35.4523,35.5971,35.4442,35.5569,174807.0
2016-03-17 10:30:00,44.19,44.22,44.01,44.02,171781.0,35.5488,35.5729,35.404,35.412,171781.0
2016-03-17 11:00:00,44.02,44.03,43.9,43.93,189406.0,35.412,35.4201,35.3155,35.3396,189406.0
2016-03-17 11:30:00,43.94,44.02,43.91,44.01,132361.0,35.3477,35.412,35.3236,35.404,132361.0
2016-03-17 12:00:00,44.01,44.07,43.93,43.96,138118.0,35.404,35.4523,35.3396,35.3638,138118.0
2016-03-17 12:30:00,43.96,44.11,43.95,44.09,112959.0,35.3638,35.4844,35.3557,35.4684,112959.0
2016-03-17 13:00:00,44.08,44.1,44.01,44.04,69696.0,35.4603,35.4764,35.404,35.4281,69696.0
2016-03-17 13:30:00,44.03,44.05,43.75,43.8,121616.0,35.4201,35.4362,35.1948,35.2351,121616.0
2016-03-17 14:00:00,43.8,43.97,43.76,43.95,156598.0,35.2351,35.3718,35.2029,35.3557,156598.0
2016-03-17 14:30:00,43.94,43.98,43.88,43.89,123723.0,35.3477,35.3799,35.2994,35.3075,123723.0
2016-03-17 15:00:00,43.89,44.0,43.88,43.97,140909.0,35.3075,35.396,35.2994,35.3718,140909.0
2016-03-17 15:30:00,43.98,44.14,43.98,44.05,376121.0,35.3799,35.5086,35.3799,35.4362,376121.0
2016-03-18 09:30:00,44.14,44.16,43.56,43.66,485440.0,35.5086,35.5247,35.042,35.1224,485440.0
2016-03-18 10:00:00,43.65,43.81,43.64,43.73,98213.0,35.1144,35.2431,35.1064,35.1788,98213.0
2016-03-18 10:30:00,43.73,44.09,43.71,43.97,66802.0,35.1788,35.4684,35.1627,35.3718,66802.0
2016-03-18 11:00:00,43.97,44.14,43.89,44.08,72931.0,35.3718,35.5086,35.3075,35.4603,72931.0
2016-03-18 11:30:00,44.07,44.22,44.06,44.14,62094.0,35.4523,35.5729,35.4442,35.5086,62094.0
2016-03-18 12:00:00,44.15,44.16,44.04,44.08,44340.0,35.5166,35.5247,35.4281,35.4603,44340.0
2016-03-18 12:30:00,44.06,44.07,43.84,43.84,75844.0,35.4442,35.4523,35.2672,35.2672,75844.0
2016-03-18 13:00:00,43.84,43.92,43.82,43.88,57783.0,35.2672,35.3316,35.2512,35.2994,57783.0
2016-03-18 13:30:00,43.88,43.89,43.77,43.81,66897.0,35.2994,35.3075,35.2109,35.2431,66897.0
2016-03-18 14:00:00,43.81,43.88,43.78,43.78,121377.0,35.2431,35.2994,35.219,35.219,121377.0
2016-03-18 14:30:00,43.79,43.83,43.75,43.76,95941.0,35.227,35.2592,35.1948,35.2029,95941.0
2016-03-18 15:00:00,43.76,43.97,43.75,43.95,150715.0,35.2029,35.3718,35.1948,35.3557,150715.0
2016-03-18 15:30:00,43.94,43.95,43.7,43.71,481030.0,35.3477,35.3557,35.1546,35.1627,481030.0
2016-03-21 09:30:00,43.61,43.68,43.4,43.63,156241.0,35.0822,35.1385,34.9133,35.0983,156241.0
2016-03-21 10:00:00,43.63,43.92,43.52,43.52,152270.0,35.0983,35.3316,35.0098,35.0098,152270.0
2016-03-21 10:30:00,43.53,43.7,43.51,43.59,106796.0,35.0179,35.1546,35.0018,35.0661,106796.0
2016-03-21 11:00:00,43.58,43.8,43.57,43.77,124660.0,35.0581,35.2351,35.05,35.2109,124660.0
2016-03-21 11:30:00,43.77,43.88,43.67,43.85,106388.0,35.2109,35.2994,35.1305,35.2753,106388.0
2016-03-21 12:00:00,43.85,43.91,43.7,43.72,74385.0,35.2753,35.3236,35.1546,35.1707,74385.0
2016-03-21 12:30:00,43.72,43.74,43.67,43.73,65295.0,35.1707,35.1868,35.1305,35.1788,65295.0
2016-03-21 13:00:00,43.74,43.81,43.7,43.75,75588.0,35.1868,35.2431,35.1546,35.1948,75588.0
2016-03-21 13:30:00,43.75,43.79,43.72,43.78,58547.0,35.1948,35.227,35.1707,35.219,58547.0
2016-03-21 14:00:00,43.79,43.83,43.73,43.76,90375.0,35.227,35.2592,35.1788,35.2029,90375.0
2016-03-21 14:30:00,43.76,43.77,43.67,43.77,144368.0,35.2029,35.2109,35.1305,35.2109,144368.0
2016-03-21 15:00:00,43.77,43.81,43.72,43.79,143623.0,35.2109,35.2431,35.1707,35.227,143623.0
2016-03-21 15:30:00,43.78,43.78,43.61,43.64,277592.0,35.219,35.219,35.0822,35.1064,277592.0
2016-03-22 09:30:00,43.67,43.81,43.43,43.45,116086.0,35.1305,35.2431,34.9374,34.9535,116086.0
2016-03-22 10:00:00,43.48,43.7,43.43,43.64,112924.0,34.9776,35.1546,34.9374,35.1064,112924.0
2016-03-22 10:30:00,43.64,43.74,43.58,43.63,57708.0,35.1064,35.1868,35.0581,35.0983,57708.0
2016-03-22 11:00:00,43.61,43.67,43.57,43.65,109670.0,35.0822,35.1305,35.05,35.1144,109670.0
2016-03-22 11:30:00,43.64,43.71,43.46,43.47,192358.0,35.1064,35.1627,34.9616,34.9696,192358.0
2016-03-22 12:00:00,43.47,43.56,43.46,43.53,62611.0,34.9696,35.042,34.9616,35.0179,62611.0
2016-03-22 12:30:00,43.54,43.63,43.49,43.62,55129.0,35.0259,35.0983,34.9857,35.0903,55129.0
2016-03-22 13:00:00,43.63,43.85,43.61,43.74,99885.0,35.0983,35.2753,35.0822,35.1868,99885.0
2016-03-22 13:30:00,43.75,43.75,43.59,43.6,79514.0,35.1948,35.1948,35.0661,35.0742,79514.0
2016-03-22 14:00:00,43.6,43.65,43.58,43.64,65576.0,35.0742,35.1144,35.0581,35.1064,65576.0
2016-03-22 14:30:00,43.63,43.65,43.56,43.56,109405.0,35.0983,35.1144,35.042,35.042,109405.0
2016-03-22 15:00:00,43.56,43.58,43.47,43.53,119618.0,35.042,35.0581,34.9696,35.0179,119618.0
2016-03-22 15:30:00,43.52,43.55,43.47,43.53,257697.0,35.0098,35.034,34.9696,35.0179,257697.0
2016-03-23 09:30:00,43.48,43.52,43.26,43.29,319383.0,34.9776,35.0098,34.8007,34.8248,319383.0
2016-03-23 10:00:00,43.29,43.68,43.29,43.62,185195.0,34.8248,35.1385,34.8248,35.0903,185195.0
2016-03-23 10:30:00,43.61,43.78,43.54,43.54,137123.0,35.0822,35.219,35.0259,35.0259,137123.0
2016-03-23 11:00:00,43.54,43.65,43.44,43.45,114374.0,35.0259,35.1144,34.9455,34.9535,114374.0
2016-03-23 11:30:00,43.45,43.6,43.44,43.6,65754.0,34.9535,35.0742,34.9455,35.0742,65754.0
2016-03-23 12:00:00,43.61,43.67,43.56,43.62,57585.0,35.0822,35.1305,35.042,35.0903,57585.0
2016-03-23 12:30:00,43.6,43.68,43.55,43.6,81592.0,35.0742,35.1385,35.034,35.0742,81592.0
2016-03-23 13:00:00,43.61,43.7,43.57,43.66,47492.0,35.0822,35.1546,35.05,35.1224,47492.0
2016-03-23 13:30:00,43.66,43.82,43.62,43.82,49871.0,35.1224,35.2512,35.0903,35.2512,49871.0
2016-03-23 14:00:00,43.83,43.98,43.81,43.94,133316.0,35.2592,35.3799,35.2431,35.3477,133316.0
2016-03-23 14:30:00,43.95,43.99,43.75,43.76,175661.0,35.3557,35.3879,35.1948,35.2029,175661.0
2016-03-23 15:00:00,43.77,43.8,43.73,43.77,155504.0,35.2109,35.2351,35.1788,35.2109,155504.0
2016-03-23 15:30:00,43.77,43.78,43.67,43.67,346797.0,35.2109,35.219,35.1305,35.1305,346797.0
2016-03-24 09:30:00,43.55,43.82,43.5,43.68,67007.0,35.034,35.2512,34.9937,35.1385,67007.0
2016-03-24 10:00:00,43.68,43.84,43.67,43.79,45962.0,35.1385,35.2672,35.1305,35.227,45962.0
2016-03-24 10:30:00,43.8,43.8,43.48,43.52,60836.0,35.2351,35.2351,34.9776,35.0098,60836.0
2016-03-24 11:00:00,43.51,43.57,43.41,43.46,118588.0,35.0018,35.05,34.9213,34.9616,118588.0
2016-03-24 11:30:00,43.45,43.52,43.3,43.31,40837.0,34.9535,35.0098,34.8328,34.8409,40837.0
2016-03-24 12:00:00,43.32,43.39,43.28,43.29,75935.0,34.8489,34.9052,34.8168,34.8248,75935.0
2016-03-24 12:30:00,43.29,43.3,43.12,43.14,78193.0,34.8248,34.8328,34.688,34.7041,78193.0
2016-03-24 13:00:00,43.15,43.17,43.08,43.14,81595.0,34.7122,34.7283,34.6559,34.7041,81595.0
2016-03-24 13:30:00,43.14,43.16,43.1,43.11,59733.0,34.7041,34.7202,34.672,34.68,59733.0
2016-03-24 14:00:00,43.11,43.35,43.1,43.34,84081.0,34.68,34.8731,34.672,34.865,84081.0
2016-03-24 14:30:00,43.34,43.39,43.26,43.27,109052.0,34.865,34.9052,34.8007,34.8087,109052.0
2016-03-24 15:00:00,43.28,43.28,43.19,43.27,91099.0,34.8168,34.8168,34.7444,34.8087,91099.0
2016-03-24 15:30:00,43.26,43.31,43.21,43.28,210453.0,34.8007,34.8409,34.7604,34.8168,210453.0
2016-03-28 09:30:00,43.27,43.7,43.27,43.5,101047.0,34.8087,35.1546,34.8087,34.9937,101047.0
2016-03-28 10:00:00,43.5,43.55,43.37,43.5,77088.0,34.9937,35.034,34.8892,34.9937,77088.0
2016-03-28 10:30:00,43.5,43.59,43.41,43.5,84713.0,34.9937,35.0661,34.9213,34.9937,84713.0
2016-03-28 11:00:00,43.51,43.68,43.51,43.65,84784.0,35.0018,35.1385,35.0018,35.1144,84784.0
2016-03-28 11:30:00,43.65,43.75,43.62,43.75,45183.0,35.1144,35.1948,35.0903,35.1948,45183.0
2016-03-28 12:00:00,43.75,43.81,43.7,43.77,89885.0,35.1948,35.2431,35.1546,35.2109,89885.0
2016-03-28 12:30:00,43.77,43.84,43.73,43.83,42564.0,35.2109,35.2672,35.1788,35.2592,42564.0
2016-03-28 13:00:00,43.82,43.86,43.72,43.73,52912.0,35.2512,35.2833,35.1707,35.1788,52912.0
2016-03-28 13:30:00,43.73,43.79,43.67,43.78,89196.0,35.1788,35.227,35.1305,35.219,89196.0
2016-03-28 14:00:00,43.78,43.89,43.77,43.8,70713.0,35.219,35.3075,35.2109,35.2351,70713.0
2016-03-28 14:30:00,43.8,43.85,43.73,43.76,84833.0,35.2351,35.2753,35.1788,35.2029,84833.0
2016-03-28 15:00:00,43.76,43.88,43.73,43.81,71279.0,35.2029,35.2994,35.1788,35.2431,71279.0
2016-03-28 15:30:00,43.8,43.84,43.75,43.79,189007.0,35.2351,35.2672,35.1948,35.227,189007.0
2016-03-29 09:30:00,43.87,44.42,43.83,44.11,135591.0,35.2914,35.7338,35.2592,35.4844,135591.0
2016-03-29 10:00:00,44.11,44.2,44.02,44.18,121029.0,35.4844,35.5569,35.412,35.5408,121029.0
2016-03-29 10:30:00,44.17,44.27,44.11,44.17,137395.0,35.5327,35.6132,35.4844,35.5327,137395.0
2016-03-29 11:00:00,44.17,44.25,44.14,44.17,123862.0,35.5327,35.5971,35.5086,35.5327,123862.0
2016-03-29 11:30:00,44.17,44.4,44.17,44.32,233326.0,35.5327,35.7177,35.5327,35.6534,233326.0
2016-03-29 12:00:00,44.32,44.56,44.28,44.55,185324.0,35.6534,35.8465,35.6212,35.8384,185324.0
2016-03-29 12:30:00,44.56,44.68,44.5,44.66,207543.0,35.8465,35.943,35.7982,35.9269,207543.0
2016-03-29 13:00:00,44.66,44.67,44.36,44.38,86699.0,35.9269,35.9349,35.6856,35.7017,86699.0
2016-03-29 13:30:00,44.38,44.45,44.29,44.44,103097.0,35.7017,35.758,35.6293,35.7499,103097.0
2016-03-29 14:00:00,44.45,44.54,44.38,44.54,98792.0,35.758,35.8304,35.7017,35.8304,98792.0
2016-03-29 14:30:00,44.54,44.54,44.39,44.42,121322.0,35.8304,35.8304,35.7097,35.7338,121322.0
2016-03-29 15:00:00,44.42,44.45,44.38,44.42,132763.0,35.7338,35.758,35.7017,35.7338,132763.0
2016-03-29 15:30:00,44.43,44.44,44.31,44.4,204395.0,35.7419,35.7499,35.6453,35.7177,204395.0
2016-03-30 09:30:00,44.68,44.68,43.73,43.77,195551.0,35.943,35.943,35.1788,35.2109,195551.0
2016-03-30 10:00:00,43.78,43.79,43.48,43.68,343562.0,35.219,35.227,34.9776,35.1385,343562.0
2016-03-30 10:30:00,43.68,43.8,43.54,43.74,133946.0,35.1385,35.2351,35.0259,35.1868,133946.0
2016-03-30 11:00:00,43.75,43.93,43.72,43.73,120144.0,35.1948,35.3396,35.1707,35.1788,120144.0
2016-03-30 11:30:00,43.73,43.77,43.61,43.77,256657.0,35.1788,35.2109,35.0822,35.2109,256657.0
2016-03-30 12:00:00,43.77,44.0,43.76,43.91,81840.0,35.2109,35.396,35.2029,35.3236,81840.0
2016-03-30 12:30:00,43.93,44.04,43.86,43.99,97999.0,35.3396,35.4281,35.2833,35.3879,97999.0
2016-03-30 13:00:00,43.99,44.02,43.93,43.94,54683.0,35.3879,35.412,35.3396,35.3477,54683.0
2016-03-30 13:30:00,43.94,43.94,43.84,43.89,104061.0,35.3477,35.3477,35.2672,35.3075,104061.0
2016-03-30 14:00:00,43.9,43.97,43.87,43.95,129561.0,35.3155,35.3718,35.2914,35.3557,129561.0
2016-03-30 14:30:00,43.95,43.97,43.87,43.88,100474.0,35.3557,35.3718,35.2914,35.2994,100474.0
2016-03-30 15:00:00,43.88,44.0,43.85,43.97,144460.0,35.2994,35.396,35.2753,35.3718,144460.0
2016-03-30 15:30:00,43.96,43.99,43.88,43.94,395033.0,35.3638,35.3879,35.2994,35.3477,395033.0
2016-03-31 09:30:00,43.9,44.04,43.72,43.72,80334.0,35.3155,35.4281,35.1707,35.1707,80334.0
2016-03-31 10:00:00,43.7,43.71,43.42,43.46,172293.0,35.1546,35.1627,34.9294,34.9616,172293.0
2016-03-31 10:30:00,43.45,43.58,43.44,43.47,149125.0,34.9535,35.0581,34.9455,34.9696,149125.0
2016-03-31 11:00:00,43.48,43.54,43.42,43.52,110710.0,34.9776,35.0259,34.9294,35.0098,110710.0
2016-03-31 11:30:00,43.53,43.54,43.37,43.49,80200.0,35.0179,35.0259,34.8892,34.9857,80200.0
2016-03-31 12:00:00,43.5,43.55,43.36,43.37,158818.0,34.9937,35.034,34.8811,34.8892,158818.0
2016-03-31 12:30:00,43.38,43.45,43.24,43.27,141204.0,34.8972,34.9535,34.7846,34.8087,141204.0
2016-03-31 13:00:00,43.27,43.36,43.27,43.34,66360.0,34.8087,34.8811,34.8087,34.865,66360.0
2016-03-31 13:30:00,43.34,43.35,43.19,43.21,83136.0,34.865,34.8731,34.7444,34.7604,83136.0
2016-03-31 14:00:00,43.21,43.23,43.08,43.1,179664.0,34.7604,34.7765,34.6559,34.672,179664.0
2016-03-31 14:30:00,43.09,43.16,43.0,43.05,196251.0,34.6639,34.7202,34.5915,34.6317,196251.0
2016-03-31 15:00:00,43.05,43.14,43.03,43.09,127333.0,34.6317,34.7041,34.6156,34.6639,127333.0
2016-03-31 15:30:00,43.1,43.26,43.08,43.24,535264.0,34.672,34.8007,34.6559,34.7846,535264.0
2016-04-01 09:30:00,43.07,43.74,43.02,43.73,312677.0,34.6478,35.1868,34.6076,35.1788,312677.0
2016-04-01 10:00:00,43.71,43.78,43.6,43.67,197050.0,35.1627,35.219,35.0742,35.1305,197050.0
2016-04-01 10:30:00,43.66,43.77,43.62,43.69,121189.0,35.1224,35.2109,35.0903,35.1466,121189.0
2016-04-01 11:00:00,43.7,43.72,43.52,43.66,113231.0,35.1546,35.1707,35.0098,35.1224,113231.0
2016-04-01 11:30:00,43.65,43.72,43.57,43.63,97527.0,35.1144,35.1707,35.05,35.0983,97527.0
2016-04-01 12:00:00,43.65,43.65,43.48,43.56,96741.0,35.1144,35.1144,34.9776,35.042,96741.0
2016-04-01 12:30:00,43.55,43.8,43.55,43.7,92364.0,35.034,35.2351,35.034,35.1546,92364.0
2016-04-01 13:00:00,43.71,43.8,43.71,43.73,124290.0,35.1627,35.2351,35.1627,35.1788,124290.0
2016-04-01 13:30:00,43.73,43.77,43.7,43.75,165242.0,35.1788,35.2109,35.1546,35.1948,165242.0
2016-04-01 14:00:00,43.75,43.78,43.68,43.71,135921.0,35.1948,35.219,35.1385,35.1627,135921.0
2016-04-01 14:30:00,43.71,43.92,43.7,43.82,195532.0,35.1627,35.3316,35.1546,35.2512,195532.0
2016-04-01 15:00:00,43.82,43.85,43.69,43.73,191317.0,35.2512,35.2753,35.1466,35.1788,191317.0
2016-04-01 15:30:00,43.73,43.94,43.72,43.91,525289.0,35.1788,35.3477,35.1707,35.3236,525289.0
2016-04-04 09:30:00,43.93,43.98,43.36,43.36,214435.0,35.3396,35.3799,34.8811,34.8811,214435.0
2016-04-04 10:00:00,43.38,43.47,43.23,43.43,163525.0,34.8972,34.9696,34.7765,34.9374,163525.0
2016-04-04 10:30:00,43.44,43.45,43.24,43.3,124932.0,34.9455,34.9535,34.7846,34.8328,124932.0
2016-04-04 11:00:00,43.29,43.4,43.23,43.38,120345.0,34.8248,34.9133,34.7765,34.8972,120345.0
2016-04-04 11:30:00,43.37,43.48,43.36,43.38,94357.0,34.8892,34.9776,34.8811,34.8972,94357.0
2016-04-04 12:00:00,43.37,43.41,43.27,43.28,103413.0,34.8892,34.9213,34.8087,34.8168,103413.0
2016-04-04 12:30:00,43.28,43.41,43.27,43.37,66312.0,34.8168,34.9213,34.8087,34.8892,66312.0
2016-04-04 13:00:00,43.38,43.41,43.28,43.4,92337.0,34.8972,34.9213,34.8168,34.9133,92337.0
2016-04-04 13:30:00,43.4,43.4,43.23,43.24,91153.0,34.9133,34.9133,34.7765,34.7846,91153.0
2016-04-04 14:00:00,43.25,43.45,43.16,43.45,120029.0,34.7926,34.9535,34.7202,34.9535,120029.0
2016-04-04 14:30:00,43.45,43.54,43.44,43.48,110462.0,34.9535,35.0259,34.9455,34.9776,110462.0
2016-04-04 15:00:00,43.48,43.54,43.42,43.43,136603.0,34.9776,35.0259,34.9294,34.9374,136603.0
2016-04-04 15:30:00,43.44,43.55,43.39,43.54,339923.0,34.9455,35.034,34.9052,35.0259,339923.0
2016-04-05 09:30:00,42.58,42.87,42.14,42.41,603623.0,34.2536,34.4869,33.8997,34.1169,603623.0
2016-04-05 10:00:00,42.4,42.51,42.2,42.23,340530.0,34.1088,34.1973,33.9479,33.9721,340530.0
2016-04-05 10:30:00,42.24,42.37,42.01,42.26,335040.0,33.9801,34.0847,33.7951,33.9962,335040.0
2016-04-05 11:00:00,42.27,42.41,42.18,42.24,286913.0,34.0043,34.1169,33.9319,33.9801,286913.0
2016-04-05 11:30:00,42.23,42.24,41.92,42.14,270659.0,33.9721,33.9801,33.7227,33.8997,270659.0
2016-04-05 12:00:00,42.14,42.2,42.01,42.04,128817.0,33.8997,33.9479,33.7951,33.8192,128817.0
2016-04-05 12:30:00,42.04,42.13,41.96,42.08,116994.0,33.8192,33.8916,33.7549,33.8514,116994.0
2016-04-05 13:00:00,42.09,42.15,42.07,42.11,137375.0,33.8595,33.9077,33.8434,33.8755,137375.0
2016-04-05 13:30:00,42.1,42.27,42.09,42.21,107266.0,33.8675,34.0043,33.8595,33.956,107266.0
2016-04-05 14:00:00,42.21,42.36,42.15,42.29,215253.0,33.956,34.0767,33.9077,34.0203,215253.0
2016-04-05 14:30:00,42.29,42.34,42.24,42.27,187040.0,34.0203,34.0606,33.9801,34.0043,187040.0
2016-04-05 15:00:00,42.26,42.28,42.08,42.1,277111.0,33.9962,34.0123,33.8514,33.8675,277111.0
2016-04-05 15:30:00,42.11,42.24,42.06,42.24,885953.0,33.8755,33.9801,33.8353,33.9801,885953.0
2016-04-06 09:30:00,42.18,42.91,42.16,42.86,310037.0,33.9319,34.5191,33.9158,34.4789,310037.0
2016-04-06 10:00:00,42.85,42.87,42.62,42.79,319427.0,34.4708,34.4869,34.2858,34.4226,319427.0
2016-04-06 10:30:00,42.79,42.99,42.77,42.87,196913.0,34.4226,34.5835,34.4065,34.4869,196913.0
2016-04-06 11:00:00,42.86,42.95,42.57,42.61,150057.0,34.4789,34.5513,34.2456,34.2778,150057.0
2016-04-06 11:30:00,42.63,42.67,42.38,42.66,242601.0,34.2939,34.326,34.0927,34.318,242601.0
2016-04-06 12:00:00,42.68,42.68,42.43,42.45,128605.0,34.3341,34.3341,34.133,34.1491,128605.0
2016-04-06 12:30:00,42.45,42.57,42.37,42.5,187273.0,34.1491,34.2456,34.0847,34.1893,187273.0
2016-04-06 13:00:00,42.5,42.58,42.47,42.58,117944.0,34.1893,34.2536,34.1651,34.2536,117944.0
2016-04-06 13:30:00,42.58,42.62,42.54,42.57,118839.0,34.2536,34.2858,34.2215,34.2456,118839.0
2016-04-06 14:00:00,42.58,42.62,42.49,42.57,178136.0,34.2536,34.2858,34.1812,34.2456,178136.0
2016-04-06 14:30:00,42.58,42.84,42.57,42.82,238331.0,34.2536,34.4628,34.2456,34.4467,238331.0
2016-04-06 15:00:00,42.8,43.01,42.78,43.0,185057.0,34.4306,34.5996,34.4145,34.5915,185057.0
2016-04-06 15:30:00,43.0,43.0,42.93,43.0,396612.0,34.5915,34.5915,34.5352,34.5915,396612.0
2016-04-07 09:30:00,43.03,43.15,42.54,42.78,191755.0,34.6156,34.7122,34.2215,34.4145,191755.0
2016-04-07 10:00:00,42.77,42.88,42.64,42.65,69660.0,34.4065,34.495,34.3019,34.3099,69660.0
2016-04-07 10:30:00,42.64,42.72,42.5,42.72,94603.0,34.3019,34.3663,34.1893,34.3663,94603.0
2016-04-07 11:00:00,42.73,42.76,42.69,42.76,64149.0,34.3743,34.3984,34.3421,34.3984,64149.0
2016-04-07 11:30:00,42.75,42.88,42.72,42.72,59308.0,34.3904,34.495,34.3663,34.3663,59308.0
2016-04-07 12:00:00,42.72,42.77,42.48,42.53,171337.0,34.3663,34.4065,34.1732,34.2134,171337.0
2016-04-07 12:30:00,42.53,42.6,42.46,42.58,69423.0,34.2134,34.2697,34.1571,34.2536,69423.0
2016-04-07 13:00:00,42.59,42.59,42.49,42.54,54352.0,34.2617,34.2617,34.1812,34.2215,54352.0
2016-04-07 13:30:00,42.55,42.65,42.36,42.37,229389.0,34.2295,34.3099,34.0767,34.0847,229389.0
2016-04-07 14:00:00,42.37,42.37,42.16,42.2,182331.0,34.0847,34.0847,33.9158,33.9479,182331.0
2016-04-07 14:30:00,42.2,42.26,42.1,42.17,184119.0,33.9479,33.9962,33.8675,33.9238,184119.0
2016-04-07 15:00:00,42.17,42.26,42.09,42.16,257799.0,33.9238,33.9962,33.8595,33.9158,257799.0
2016-04-07 15:30:00,42.17,42.27,42.14,42.19,564176.0,33.9238,34.0043,33.8997,33.9399,564176.0
2016-04-08 09:30:00,42.33,42.35,41.72,41.85,192932.0,34.0525,34.0686,33.5618,33.6664,192932.0
2016-04-08 10:00:00,41.84,41.87,41.55,41.59,188872.0,33.6583,33.6825,33.425,33.4572,188872.0
2016-04-08 10:30:00,41.59,41.63,41.3,41.5,255302.0,33.4572,33.4894,33.2239,33.3848,255302.0
2016-04-08 11:00:00,41.49,41.76,41.49,41.69,136994.0,33.3768,33.594,33.3768,33.5377,136994.0
2016-04-08 11:30:00,41.69,41.77,41.49,41.55,205809.0,33.5377,33.602,33.3768,33.425,205809.0
2016-04-08 12:00:00,41.55,41.76,41.48,41.65,220061.0,33.425,33.594,33.3687,33.5055,220061.0
2016-04-08 12:30:00,41.65,41.74,41.63,41.67,174791.0,33.5055,33.5779,33.4894,33.5216,174791.0
2016-04-08 13:00:00,41.67,41.82,41.65,41.75,187032.0,33.5216,33.6423,33.5055,33.5859,187032.0
2016-04-08 13:30:00,41.74,41.83,41.72,41.8,199013.0,33.5779,33.6503,33.5618,33.6262,199013.0
2016-04-08 14:00:00,41.8,41.92,41.77,41.9,269950.0,33.6262,33.7227,33.602,33.7066,269950.0
2016-04-08 14:30:00,41.9,41.91,41.74,41.8,206254.0,33.7066,33.7147,33.5779,33.6262,206254.0
2016-04-08 15:00:00,41.79,41.81,41.72,41.76,149086.0,33.6181,33.6342,33.5618,33.594,149086.0
2016-04-08 15:30:00,41.75,41.83,41.66,41.82,661514.0,33.5859,33.6503,33.5135,33.6423,661514.0
2016-04-11 09:30:00,41.93,42.05,41.79,41.81,142792.0,33.7307,33.8273,33.6181,33.6342,142792.0
2016-04-11 10:00:00,41.82,41.92,41.68,41.69,181572.0,33.6423,33.7227,33.5296,33.5377,181572.0
2016-04-11 10:30:00,41.69,41.7,41.39,41.43,169212.0,33.5377,33.5457,33.2963,33.3285,169212.0
2016-04-11 11:00:00,41.42,41.45,41.24,41.37,407704.0,33.3205,33.3446,33.1757,33.2802,407704.0
2016-04-11 11:30:00,41.37,41.38,40.99,41.0,290037.0,33.2802,33.2883,32.9746,32.9826,290037.0
2016-04-11 12:00:00,41.01,41.23,41.0,41.19,257993.0,32.9906,33.1676,32.9826,33.1354,257993.0
2016-04-11 12:30:00,41.19,41.38,41.16,41.37,104228.0,33.1354,33.2883,33.1113,33.2802,104228.0
2016-04-11 13:00:00,41.37,41.39,41.22,41.25,191734.0,33.2802,33.2963,33.1596,33.1837,191734.0
2016-04-11 13:30:00,41.25,41.3,41.21,41.22,116904.0,33.1837,33.2239,33.1515,33.1596,116904.0
2016-04-11 14:00:00,41.22,41.51,41.2,41.46,172321.0,33.1596,33.3929,33.1435,33.3526,172321.0
2016-04-11 14:30:00,41.45,41.45,41.36,41.4,153299.0,33.3446,33.3446,33.2722,33.3044,153299.0
2016-04-11 15:00:00,41.39,41.4,41.26,41.27,147727.0,33.2963,33.3044,33.1918,33.1998,147727.0
2016-04-11 15:30:00,41.27,41.28,41.11,41.16,528041.0,33.1998,33.2078,33.0711,33.1113,528041.0
2016-04-12 09:30:00,41.2,41.23,40.83,41.07,144583.0,33.1435,33.1676,32.8458,33.0389,144583.0
2016-04-12 10:00:00,41.07,41.07,40.67,40.77,253742.0,33.0389,33.0389,32.7171,32.7976,253742.0
2016-04-12 10:30:00,40.78,40.95,40.58,40.84,327092.0,32.8056,32.9424,32.6447,32.8539,327092.0
2016-04-12 11:00:00,40.83,40.98,40.76,40.95,212767.0,32.8458,32.9665,32.7895,32.9424,212767.0
2016-04-12 11:30:00,40.95,40.99,40.85,40.94,130016.0,32.9424,32.9746,32.8619,32.9343,130016.0
2016-04-12 12:00:00,40.94,40.95,40.83,40.9,135061.0,32.9343,32.9424,32.8458,32.9022,135061.0
2016-04-12 12:30:00,40.9,40.95,40.83,40.95,178689.0,32.9022,32.9424,32.8458,32.9424,178689.0
2016-04-12 13:00:00,40.94,41.05,40.94,40.96,115014.0,32.9343,33.0228,32.9343,32.9504,115014.0
2016-04-12 13:30:00,40.96,41.01,40.86,40.99,118295.0,32.9504,32.9906,32.87,32.9746,118295.0
2016-04-12 14:00:00,40.99,40.99,40.82,40.82,191279.0,32.9746,32.9746,32.8378,32.8378,191279.0
2016-04-12 14:30:00,40.82,40.82,40.73,40.8,320299.0,32.8378,32.8378,32.7654,32.8217,320299.0
2016-04-12 15:00:00,40.8,40.83,40.72,40.73,562372.0,32.8217,32.8458,32.7574,32.7654,562372.0
2016-04-12 15:30:00,40.72,40.8,40.63,40.68,1418152.0,32.7574,32.8217,32.685,32.7252,1418152.0
2016-04-13 09:30:00,40.68,40.85,40.46,40.48,342437.0,32.7252,32.8619,32.5482,32.5643,342437.0
2016-04-13 10:00:00,40.48,40.5,40.08,40.13,367714.0,32.5643,32.5804,32.2425,32.2827,367714.0
2016-04-13 10:30:00,40.13,40.26,39.68,39.69,508117.0,32.2827,32.3873,31.9207,31.9288,508117.0
2016-04-13 11:00:00,39.68,40.08,39.61,39.98,552763.0,31.9207,32.2425,31.8644,32.1621,552763.0
2016-04-13 11:30:00,40.0,40.21,39.92,40.14,292381.0,32.1781,32.3471,32.1138,32.2908,292381.0
2016-04-13 12:00:00,40.14,40.14,39.94,39.99,248911.0,32.2908,32.2908,32.1299,32.1701,248911.0
2016-04-13 12:30:00,39.99,40.13,39.93,40.08,260941.0,32.1701,32.2827,32.1218,32.2425,260941.0
2016-04-13 13:00:00,40.07,40.07,39.87,39.99,263404.0,32.2345,32.2345,32.0736,32.1701,263404.0
2016-04-13 13:30:00,39.98,40.01,39.73,39.81,402432.0,32.1621,32.1862,31.9609,32.0253,402432.0
2016-04-13 14:00:00,39.81,39.83,39.63,39.73,435207.0,32.0253,32.0414,31.8805,31.9609,435207.0
2016-04-13 14:30:00,39.72,39.75,39.49,39.5,573044.0,31.9529,31.977,31.7679,31.7759,573044.0
2016-04-13 15:00:00,39.5,39.89,39.49,39.83,658054.0,31.7759,32.0897,31.7679,32.0414,658054.0
2016-04-13 15:30:00,39.83,39.89,39.74,39.82,1044470.0,32.0414,32.0897,31.969,32.0333,1044470.0
2016-04-14 09:30:00,39.62,40.0,39.58,39.99,487429.0,31.9902,32.297,31.9579,32.2889,487429.0
2016-04-14 10:00:00,40.0,40.0,39.74,39.78,258647.0,32.297,32.297,32.0871,32.1194,258647.0
2016-04-14 10:30:00,39.78,39.83,39.72,39.79,186800.0,32.1194,32.1598,32.0709,32.1275,186800.0
2016-04-14 11:00:00,39.78,39.8,39.52,39.62,257792.0,32.1194,32.1355,31.9095,31.9902,257792.0
2016-04-14 11:30:00,39.62,39.63,39.33,39.35,229323.0,31.9902,31.9983,31.756,31.7722,229323.0
2016-04-14 12:00:00,39.35,39.51,39.27,39.44,244462.0,31.7722,31.9014,31.7076,31.8449,244462.0
2016-04-14 12:30:00,39.45,39.61,39.43,39.51,207526.0,31.8529,31.9821,31.8368,31.9014,207526.0
2016-04-14 13:00:00,39.51,39.56,39.46,39.52,151016.0,31.9014,31.9418,31.861,31.9095,151016.0
2016-04-14 13:30:00,39.52,39.56,39.45,39.46,182240.0,31.9095,31.9418,31.8529,31.861,182240.0
2016-04-14 14:00:00,39.47,39.49,39.4,39.4,250690.0,31.8691,31.8852,31.8126,31.8126,250690.0
2016-04-14 14:30:00,39.41,39.43,39.28,39.33,487055.0,31.8206,31.8368,31.7157,31.756,487055.0
2016-04-14 15:00:00,39.34,39.42,39.32,39.35,348047.0,31.7641,31.8287,31.748,31.7722,348047.0
2016-04-14 15:30:00,39.34,39.35,39.22,39.26,646990.0,31.7641,31.7722,31.6672,31.6995,646990.0
2016-04-15 09:30:00,39.26,39.34,38.8,39.19,427394.0,31.6995,31.7641,31.3281,31.643,427394.0
2016-04-15 10:00:00,39.17,39.47,39.14,39.37,334121.0,31.6269,31.8691,31.6026,31.7883,334121.0
2016-04-15 10:30:00,39.38,39.52,39.26,39.51,203256.0,31.7964,31.9095,31.6995,31.9014,203256.0
2016-04-15 11:00:00,39.49,39.5,39.34,39.44,222209.0,31.8852,31.8933,31.7641,31.8449,222209.0
2016-04-15 11:30:00,39.43,39.61,39.36,39.55,202021.0,31.8368,31.9821,31.7803,31.9337,202021.0
2016-04-15 12:00:00,39.55,39.56,39.4,39.52,217976.0,31.9337,31.9418,31.8126,31.9095,217976.0
2016-04-15 12:30:00,39.52,39.6,39.44,39.49,184152.0,31.9095,31.974,31.8449,31.8852,184152.0
2016-04-15 13:00:00,39.49,39.51,39.38,39.43,198088.0,31.8852,31.9014,31.7964,31.8368,198088.0
2016-04-15 13:30:00,39.43,39.5,39.38,39.47,168799.0,31.8368,31.8933,31.7964,31.8691,168799.0
2016-04-15 14:00:00,39.46,39.53,39.41,39.47,147893.0,31.861,31.9175,31.8206,31.8691,147893.0
2016-04-15 14:30:00,39.47,39.47,39.42,39.47,166392.0,31.8691,31.8691,31.8287,31.8691,166392.0
2016-04-15 15:00:00,39.47,39.5,39.44,39.48,181318.0,31.8691,31.8933,31.8449,31.8772,181318.0
2016-04-15 15:30:00,39.47,39.48,39.4,39.44,451742.0,31.8691,31.8772,31.8126,31.8449,451742.0
2016-04-18 09:30:00,39.4,39.53,39.2,39.25,144561.0,31.8126,31.9175,31.6511,31.6915,144561.0
2016-04-18 10:00:00,39.24,39.45,39.21,39.44,143784.0,31.6834,31.8529,31.6592,31.8449,143784.0
2016-04-18 10:30:00,39.45,39.56,39.36,39.5,85513.0,31.8529,31.9418,31.7803,31.8933,85513.0
2016-04-18 11:00:00,39.51,39.55,39.34,39.38,140456.0,31.9014,31.9337,31.7641,31.7964,140456.0
2016-04-18 11:30:00,39.38,39.45,39.32,39.34,93875.0,31.7964,31.8529,31.748,31.7641,93875.0
2016-04-18 12:00:00,39.34,39.46,39.25,39.44,102558.0,31.7641,31.861,31.6915,31.8449,102558.0
2016-04-18 12:30:00,39.44,39.5,39.43,39.47,88847.0,31.8449,31.8933,31.8368,31.8691,88847.0
2016-04-18 13:00:00,39.48,39.48,39.36,39.4,67025.0,31.8772,31.8772,31.7803,31.8126,67025.0
2016-04-18 13:30:00,39.4,39.42,39.33,39.41,137700.0,31.8126,31.8287,31.756,31.8206,137700.0
2016-04-18 14:00:00,39.41,39.51,39.38,39.41,137005.0,31.8206,31.9014,31.7964,31.8206,137005.0
2016-04-18 14:30:00,39.41,39.54,39.4,39.5,123899.0,31.8206,31.9256,31.8126,31.8933,123899.0
2016-04-18 15:00:00,39.49,39.54,39.48,39.52,96886.0,31.8852,31.9256,31.8772,31.9095,96886.0
2016-04-18 15:30:00,39.51,39.51,39.36,39.4,340068.0,31.9014,31.9014,31.7803,31.8126,340068.0
2016-04-19 09:30:00,39.58,39.72,39.06,39.22,278963.0,31.9579,32.0709,31.538,31.6672,278963.0
2016-04-19 10:00:00,39.23,39.67,39.23,39.67,238126.0,31.6753,32.0306,31.6753,32.0306,238126.0
2016-04-19 10:30:00,39.68,39.69,39.5,39.54,124867.0,32.0386,32.0467,31.8933,31.9256,124867.0
2016-04-19 11:00:00,39.56,39.62,39.48,39.51,114355.0,31.9418,31.9902,31.8772,31.9014,114355.0
2016-04-19 11:30:00,39.52,39.66,39.49,39.6,130320.0,31.9095,32.0225,31.8852,31.974,130320.0
2016-04-19 12:00:00,39.6,39.61,39.45,39.49,96664.0,31.974,31.9821,31.8529,31.8852,96664.0
2016-04-19 12:30:00,39.49,39.58,39.42,39.56,145794.0,31.8852,31.9579,31.8287,31.9418,145794.0
2016-04-19 13:00:00,39.57,39.57,39.42,39.48,87622.0,31.9498,31.9498,31.8287,31.8772,87622.0
2016-04-19 13:30:00,39.48,39.49,39.39,39.44,92384.0,31.8772,31.8852,31.8045,31.8449,92384.0
2016-04-19 14:00:00,39.43,39.47,39.37,39.43,100051.0,31.8368,31.8691,31.7883,31.8368,100051.0
2016-04-19 14:30:00,39.42,39.46,39.35,39.44,136277.0,31.8287,31.861,31.7722,31.8449,136277.0
2016-04-19 15:00:00,39.43,39.5,39.41,39.47,125985.0,31.8368,31.8933,31.8206,31.8691,125985.0
2016-04-19 15:30:00,39.48,39.5,39.43,39.46,298067.0,31.8772,31.8933,31.8368,31.861,298067.0
2016-04-20 09:30:00,39.36,39.64,38.88,38.95,248490.0,31.7803,32.0063,31.3927,31.4492,248490.0
2016-04-20 10:00:00,38.97,39.18,38.96,39.15,249984.0,31.4654,31.6349,31.4573,31.6107,249984.0
2016-04-20 10:30:00,39.15,39.15,38.87,38.89,147063.0,31.6107,31.6107,31.3846,31.4008,147063.0
2016-04-20 11:00:00,38.88,39.11,38.88,39.01,133048.0,31.3927,31.5784,31.3927,31.4977,133048.0
2016-04-20 11:30:00,39.01,39.02,38.88,38.93,143930.0,31.4977,31.5057,31.3927,31.4331,143930.0
2016-04-20 12:00:00,38.94,39.04,38.9,39.04,75555.0,31.4411,31.5219,31.4089,31.5219,75555.0
2016-04-20 12:30:00,39.04,39.14,39.02,39.07,84607.0,31.5219,31.6026,31.5057,31.5461,84607.0
2016-04-20 13:00:00,39.07,39.11,38.95,38.96,106529.0,31.5461,31.5784,31.4492,31.4573,106529.0
2016-04-20 13:30:00,38.96,38.98,38.88,38.9,268737.0,31.4573,31.4734,31.3927,31.4089,268737.0
2016-04-20 14:00:00,38.9,38.91,38.8,38.8,249055.0,31.4089,31.4169,31.3281,31.3281,249055.0
2016-04-20 14:30:00,38.8,38.86,38.61,38.75,364506.0,31.3281,31.3766,31.1747,31.2877,364506.0
2016-04-20 15:00:00,38.75,38.76,38.67,38.73,178311.0,31.2877,31.2958,31.2231,31.2716,178311.0
2016-04-20 15:30:00,38.74,38.75,38.57,38.59,479435.0,31.2797,31.2877,31.1424,31.1586,479435.0
2016-04-21 09:30:00,38.54,38.56,37.63,37.79,501077.0,31.1182,31.1343,30.3834,30.5126,501077.0
2016-04-21 10:00:00,37.76,38.0,37.74,37.98,443286.0,30.4884,30.6822,30.4722,30.666,443286.0
2016-04-21 10:30:00,37.98,38.22,37.97,38.12,332799.0,30.666,30.8598,30.6579,30.7791,332799.0
2016-04-21 11:00:00,38.12,38.13,37.93,37.99,212001.0,30.7791,30.7871,30.6256,30.6741,212001.0
2016-04-21 11:30:00,37.99,38.03,37.88,37.92,215743.0,30.6741,30.7064,30.5853,30.6176,215743.0
2016-04-21 12:00:00,37.93,37.99,37.86,37.99,134532.0,30.6256,30.6741,30.5691,30.6741,134532.0
2016-04-21 12:30:00,38.0,38.0,37.88,37.9,139643.0,30.6822,30.6822,30.5853,30.6014,139643.0
2016-04-21 13:00:00,37.9,37.98,37.73,37.74,176400.0,30.6014,30.666,30.4642,30.4722,176400.0
2016-04-21 13:30:00,37.73,37.89,37.71,37.79,137899.0,30.4642,30.5934,30.448,30.5126,137899.0
2016-04-21 14:00:00,37.79,37.9,37.75,37.89,201319.0,30.5126,30.6014,30.4803,30.5934,201319.0
2016-04-21 14:30:00,37.9,38.01,37.81,37.86,225798.0,30.6014,30.6902,30.5288,30.5691,225798.0
2016-04-21 15:00:00,37.86,38.02,37.83,37.83,293022.0,30.5691,30.6983,30.5449,30.5449,293022.0
2016-04-21 15:30:00,37.83,37.97,37.81,37.84,600894.0,30.5449,30.6579,30.5288,30.553,600894.0
2016-04-22 09:30:00,38.0,38.06,37.91,37.94,277587.0,30.6822,30.7306,30.6095,30.6337,277587.0
2016-04-22 10:00:00,37.94,38.04,37.49,37.93,405689.0,30.6337,30.7145,30.2704,30.6256,405689.0
2016-04-22 10:30:00,37.94,37.97,37.62,37.7,290974.0,30.6337,30.6579,30.3753,30.4399,290974.0
2016-04-22 11:00:00,37.7,37.86,37.68,37.8,182061.0,30.4399,30.5691,30.4238,30.5207,182061.0
2016-04-22 11:30:00,37.81,37.9,37.81,37.84,114411.0,30.5288,30.6014,30.5288,30.553,114411.0
2016-04-22 12:00:00,37.84,37.85,37.76,37.76,84050.0,30.553,30.5611,30.4884,30.4884,84050.0
2016-04-22 12:30:00,37.77,37.77,37.65,37.73,172411.0,30.4965,30.4965,30.3996,30.4642,172411.0
2016-04-22 13:00:00,37.73,37.76,37.65,37.68,262111.0,30.4642,30.4884,30.3996,30.4238,262111.0
2016-04-22 13:30:00,37.69,37.82,37.63,37.77,129831.0,30.4319,30.5368,30.3834,30.4965,129831.0
2016-04-22 14:00:00,37.77,37.81,37.7,37.76,183631.0,30.4965,30.5288,30.4399,30.4884,183631.0
2016-04-22 14:30:00,37.75,37.87,37.71,37.83,156202.0,30.4803,30.5772,30.448,30.5449,156202.0
2016-04-22 15:00:00,37.83,37.85,37.7,37.7,231240.0,30.5449,30.5611,30.4399,30.4399,231240.0
2016-04-22 15:30:00,37.7,37.74,37.64,37.66,637677.0,30.4399,30.4722,30.3915,30.4076,637677.0
2016-04-25 09:30:00,37.76,37.85,37.57,37.62,171746.0,30.4884,30.5611,30.335,30.3753,171746.0
2016-04-25 10:00:00,37.61,37.83,37.6,37.8,239642.0,30.3673,30.5449,30.3592,30.5207,239642.0
2016-04-25 10:30:00,37.81,38.0,37.79,37.93,139752.0,30.5288,30.6822,30.5126,30.6256,139752.0
2016-04-25 11:00:00,37.92,37.93,37.75,37.81,166754.0,30.6176,30.6256,30.4803,30.5288,166754.0
2016-04-25 11:30:00,37.81,38.02,37.81,37.95,151538.0,30.5288,30.6983,30.5288,30.6418,151538.0
2016-04-25 12:00:00,37.95,38.18,37.91,38.11,244385.0,30.6418,30.8275,30.6095,30.771,244385.0
2016-04-25 12:30:00,38.1,38.1,37.97,38.01,180957.0,30.7629,30.7629,30.6579,30.6902,180957.0
2016-04-25 13:00:00,38.01,38.1,37.98,38.0,81590.0,30.6902,30.7629,30.666,30.6822,81590.0
2016-04-25 13:30:00,38.0,38.03,37.95,38.01,65320.0,30.6822,30.7064,30.6418,30.6902,65320.0
2016-04-25 14:00:00,38.01,38.12,38.0,38.09,221660.0,30.6902,30.7791,30.6822,30.7548,221660.0
2016-04-25 14:30:00,38.09,38.1,37.99,38.07,137747.0,30.7548,30.7629,30.6741,30.7387,137747.0
2016-04-25 15:00:00,38.06,38.06,37.9,37.94,154087.0,30.7306,30.7306,30.6014,30.6337,154087.0
2016-04-25 15:30:00,37.95,37.96,37.86,37.92,415018.0,30.6418,30.6499,30.5691,30.6176,415018.0
2016-04-26 09:30:00,38.14,38.5,38.04,38.34,300565.0,30.7952,31.0859,30.7145,30.9567,300565.0
2016-04-26 10:00:00,38.35,38.49,38.28,38.38,458602.0,30.9648,31.0778,30.9082,30.989,458602.0
2016-04-26 10:30:00,38.38,38.4,38.17,38.23,198158.0,30.989,31.0051,30.8194,30.8679,198158.0
2016-04-26 11:00:00,38.23,38.41,38.2,38.36,156204.0,30.8679,31.0132,30.8437,30.9728,156204.0
2016-04-26 11:30:00,38.35,38.49,38.3,38.45,157285.0,30.9648,31.0778,30.9244,31.0455,157285.0
2016-04-26 12:00:00,38.45,38.51,38.39,38.39,130758.0,31.0455,31.094,30.9971,30.9971,130758.0
2016-04-26 12:30:00,38.4,38.43,38.3,38.32,127946.0,31.0051,31.0294,30.9244,30.9405,127946.0
2016-04-26 13:00:00,38.32,38.39,38.31,38.39,210635.0,30.9405,30.9971,30.9325,30.9971,210635.0
2016-04-26 13:30:00,38.39,38.45,38.38,38.39,155982.0,30.9971,31.0455,30.989,30.9971,155982.0
2016-04-26 14:00:00,38.4,38.45,38.34,38.36,124153.0,31.0051,31.0455,30.9567,30.9728,124153.0
2016-04-26 14:30:00,38.36,38.42,38.32,38.34,129244.0,30.9728,31.0213,30.9405,30.9567,129244.0
2016-04-26 15:00:00,38.34,38.39,38.25,38.28,186157.0,30.9567,30.9971,30.884,30.9082,186157.0
2016-04-26 15:30:00,38.27,38.34,38.22,38.23,482459.0,30.9002,30.9567,30.8598,30.8679,482459.0
2016-04-27 09:30:00,38.31,38.57,38.3,38.42,224444.0,30.9325,31.1424,30.9244,31.0213,224444.0
2016-04-27 10:00:00,38.44,38.88,38.36,38.88,259733.0,31.0374,31.3927,30.9728,31.3927,259733.0
2016-04-27 10:30:00,38.87,39.31,38.82,39.17,358708.0,31.3846,31.7399,31.3443,31.6269,358708.0
2016-04-27 11:00:00,39.18,39.21,38.81,38.83,236051.0,31.6349,31.6592,31.3362,31.3523,236051.0
2016-04-27 11:30:00,38.82,38.94,38.69,38.74,126205.0,31.3443,31.4411,31.2393,31.2797,126205.0
2016-04-27 12:00:00,38.74,38.74,38.56,38.61,133385.0,31.2797,31.2797,31.1343,31.1747,133385.0
2016-04-27 12:30:00,38.61,38.72,38.57,38.68,139088.0,31.1747,31.2635,31.1424,31.2312,139088.0
2016-04-27 13:00:00,38.68,38.69,38.49,38.51,172391.0,31.2312,31.2393,31.0778,31.094,172391.0
2016-04-27 13:30:00,38.5,38.58,38.32,38.33,170079.0,31.0859,31.1505,30.9405,30.9486,170079.0
2016-04-27 14:00:00,38.33,38.59,38.26,38.54,177950.0,30.9486,31.1586,30.8921,31.1182,177950.0
2016-04-27 14:30:00,38.54,38.59,38.46,38.52,139540.0,31.1182,31.1586,31.0536,31.102,139540.0
2016-04-27 15:00:00,38.52,38.71,38.52,38.67,168396.0,31.102,31.2554,31.102,31.2231,168396.0
2016-04-27 15:30:00,38.68,38.73,38.56,38.58,420874.0,31.2312,31.2716,31.1343,31.1505,420874.0
2016-04-28 09:30:00,38.44,38.86,38.42,38.76,110032.0,31.0374,31.3766,31.0213,31.2958,110032.0
2016-04-28 10:00:00,38.76,39.02,38.75,38.99,181347.0,31.2958,31.5057,31.2877,31.4815,181347.0
2016-04-28 10:30:00,39.01,39.01,38.76,38.88,139212.0,31.4977,31.4977,31.2958,31.3927,139212.0
2016-04-28 11:00:00,38.88,38.9,38.69,38.7,133408.0,31.3927,31.4089,31.2393,31.2474,133408.0
2016-04-28 11:30:00,38.71,38.81,38.66,38.76,104576.0,31.2554,31.3362,31.2151,31.2958,104576.0
2016-04-28 12:00:00,38.76,38.82,38.7,38.81,140351.0,31.2958,31.3443,31.2474,31.3362,140351.0
2016-04-28 12:30:00,38.81,38.96,38.79,38.9,209639.0,31.3362,31.4573,31.32,31.4089,209639.0
2016-04-28 13:00:00,38.89,38.92,38.78,38.91,150179.0,31.4008,31.425,31.312,31.4169,150179.0
2016-04-28 13:30:00,38.9,38.95,38.82,38.84,83017.0,31.4089,31.4492,31.3443,31.3604,83017.0
2016-04-28 14:00:00,38.84,38.85,38.74,38.78,86692.0,31.3604,31.3685,31.2797,31.312,86692.0
2016-04-28 14:30:00,38.78,38.83,38.75,38.81,168880.0,31.312,31.3523,31.2877,31.3362,168880.0
2016-04-28 15:00:00,38.82,38.85,38.74,38.75,199766.0,31.3443,31.3685,31.2797,31.2877,199766.0
2016-04-28 15:30:00,38.75,38.79,38.59,38.73,379594.0,31.2877,31.32,31.1586,31.2716,379594.0
2016-04-29 09:30:00,38.57,38.83,38.31,38.55,146170.0,31.1424,31.3523,30.9325,31.1263,146170.0
2016-04-29 10:00:00,38.56,38.66,38.4,38.51,103362.0,31.1343,31.2151,31.0051,31.094,103362.0
2016-04-29 10:30:00,38.53,38.59,38.46,38.5,134985.0,31.1101,31.1586,31.0536,31.0859,134985.0
2016-04-29 11:00:00,38.5,38.62,38.46,38.59,63531.0,31.0859,31.1828,31.0536,31.1586,63531.0
2016-04-29 11:30:00,38.58,38.59,38.43,38.49,71550.0,31.1505,31.1586,31.0294,31.0778,71550.0
2016-04-29 12:00:00,38.49,38.5,38.41,38.41,90758.0,31.0778,31.0859,31.0132,31.0132,90758.0
2016-04-29 12:30:00,38.41,38.47,38.4,38.45,67722.0,31.0132,31.0617,31.0051,31.0455,67722.0
2016-04-29 13:00:00,38.45,38.49,38.42,38.44,51550.0,31.0455,31.0778,31.0213,31.0374,51550.0
2016-04-29 13:30:00,38.45,38.46,38.3,38.33,78814.0,31.0455,31.0536,30.9244,30.9486,78814.0
2016-04-29 14:00:00,38.33,38.37,38.2,38.27,128177.0,30.9486,30.9809,30.8437,30.9002,128177.0
2016-04-29 14:30:00,38.26,38.31,38.2,38.23,71092.0,30.8921,30.9325,30.8437,30.8679,71092.0
2016-04-29 15:00:00,38.24,38.35,38.23,38.32,115541.0,30.876,30.9648,30.8679,30.9405,115541.0
2016-04-29 15:30:00,38.33,38.6,38.33,38.55,608166.0,30.9486,31.1666,30.9486,31.1263,608166.0
2016-05-02 09:30:00,38.56,39.17,38.56,39.01,162249.0,31.1343,31.6269,31.1343,31.4977,162249.0
2016-05-02 10:00:00,39.02,39.03,38.6,38.78,127299.0,31.5057,31.5138,31.1666,31.312,127299.0
2016-05-02 10:30:00,38.78,38.85,38.56,38.6,184099.0,31.312,31.3685,31.1343,31.1666,184099.0
2016-05-02 11:00:00,38.61,38.71,38.55,38.69,140738.0,31.1747,31.2554,31.1263,31.2393,140738.0
2016-05-02 11:30:00,38.69,38.78,38.6,38.7,123866.0,31.2393,31.312,31.1666,31.2474,123866.0
2016-05-02 12:00:00,38.71,38.79,38.63,38.79,70321.0,31.2554,31.32,31.1908,31.32,70321.0
2016-05-02 12:30:00,38.77,38.83,38.74,38.79,164144.0,31.3039,31.3523,31.2797,31.32,164144.0
2016-05-02 13:00:00,38.79,38.86,38.76,38.84,73147.0,31.32,31.3766,31.2958,31.3604,73147.0
2016-05-02 13:30:00,38.84,38.89,38.73,38.74,112855.0,31.3604,31.4008,31.2716,31.2797,112855.0
2016-05-02 14:00:00,38.74,38.76,38.54,38.56,190328.0,31.2797,31.2958,31.1182,31.1343,190328.0
2016-05-02 14:30:00,38.56,38.73,38.56,38.68,146270.0,31.1343,31.2716,31.1343,31.2312,146270.0
2016-05-02 15:00:00,38.69,38.76,38.67,38.7,164410.0,31.2393,31.2958,31.2231,31.2474,164410.0
2016-05-02 15:30:00,38.71,38.74,38.66,38.7,353837.0,31.2554,31.2797,31.2151,31.2474,353837.0
2016-05-03 09:30:00,38.65,38.79,38.47,38.56,116516.0,31.207,31.32,31.0617,31.1343,116516.0
2016-05-03 10:00:00,38.55,38.64,38.38,38.45,73311.0,31.1263,31.1989,30.989,31.0455,73311.0
2016-05-03 10:30:00,38.45,38.48,38.35,38.44,114690.0,31.0455,31.0697,30.9648,31.0374,114690.0
2016-05-03 11:00:00,38.44,38.56,38.38,38.53,145452.0,31.0374,31.1343,30.989,31.1101,145452.0
2016-05-03 11:30:00,38.51,38.64,38.48,38.48,103571.0,31.094,31.1989,31.0697,31.0697,103571.0
2016-05-03 12:00:00,38.49,38.61,38.45,38.6,78834.0,31.0778,31.1747,31.0455,31.1666,78834.0
2016-05-03 12:30:00,38.6,38.64,38.54,38.62,87523.0,31.1666,31.1989,31.1182,31.1828,87523.0
2016-05-03 13:00:00,38.61,38.78,38.6,38.78,118937.0,31.1747,31.312,31.1666,31.312,118937.0
2016-05-03 13:30:00,38.79,38.83,38.71,38.71,78037.0,31.32,31.3523,31.2554,31.2554,78037.0
2016-05-03 14:00:00,38.71,38.75,38.66,38.74,112934.0,31.2554,31.2877,31.2151,31.2797,112934.0
2016-05-03 14:30:00,38.74,38.75,38.6,38.61,101347.0,31.2797,31.2877,31.1666,31.1747,101347.0
2016-05-03 15:00:00,38.61,38.63,38.47,38.54,136265.0,31.1747,31.1908,31.0617,31.1182,136265.0
2016-05-03 15:30:00,38.54,38.61,38.4,38.53,638789.0,31.1182,31.1747,31.0051,31.1101,638789.0
2016-05-04 09:30:00,38.43,38.76,38.43,38.65,138960.0,31.0294,31.2958,31.0294,31.207,138960.0
2016-05-04 10:00:00,38.64,38.9,38.52,38.57,210871.0,31.1989,31.4089,31.102,31.1424,210871.0
2016-05-04 10:30:00,38.56,38.75,38.53,38.69,123553.0,31.1343,31.2877,31.1101,31.2393,123553.0
2016-05-04 11:00:00,38.7,38.91,38.66,38.82,139659.0,31.2474,31.4169,31.2151,31.3443,139659.0
2016-05-04 11:30:00,38.82,38.82,38.73,38.8,120891.0,31.3443,31.3443,31.2716,31.3281,120891.0
2016-05-04 12:00:00,38.8,38.85,38.77,38.81,111709.0,31.3281,31.3685,31.3039,31.3362,111709.0
2016-05-04 12:30:00,38.82,38.85,38.79,38.82,141771.0,31.3443,31.3685,31.32,31.3443,141771.0
2016-05-04 13:00:00,38.81,38.98,38.79,38.96,161142.0,31.3362,31.4734,31.32,31.4573,161142.0
2016-05-04 13:30:00,38.96,39.0,38.91,38.91,179659.0,31.4573,31.4896,31.4169,31.4169,179659.0
2016-05-04 14:00:00,38.91,38.92,38.79,38.81,180569.0,31.4169,31.425,31.32,31.3362,180569.0
2016-05-04 14:30:00,38.82,38.89,38.76,38.77,192869.0,31.3443,31.4008,31.2958,31.3039,192869.0
2016-05-04 15:00:00,38.77,38.86,38.76,38.84,250221.0,31.3039,31.3766,31.2958,31.3604,250221.0
2016-05-04 15:30:00,38.85,38.88,38.72,38.74,417343.0,31.3685,31.3927,31.2635,31.2797,417343.0
2016-05-05 09:30:00,38.77,39.14,38.65,38.68,172111.0,31.3039,31.6026,31.207,31.2312,172111.0
2016-05-05 10:00:00,38.66,38.69,38.44,38.46,152627.0,31.2151,31.2393,31.0374,31.0536,152627.0
2016-05-05 10:30:00,38.47,38.55,38.38,38.44,234508.0,31.0617,31.1263,30.989,31.0374,234508.0
2016-05-05 11:00:00,38.45,38.5,38.38,38.4,97607.0,31.0455,31.0859,30.989,31.0051,97607.0
2016-05-05 11:30:00,38.41,38.56,38.39,38.53,134116.0,31.0132,31.1343,30.9971,31.1101,134116.0
2016-05-05 12:00:00,38.52,38.61,38.48,38.52,168222.0,31.102,31.1747,31.0697,31.102,168222.0
2016-05-05 12:30:00,38.52,38.52,38.44,38.46,69635.0,31.102,31.102,31.0374,31.0536,69635.0
2016-05-05 13:00:00,38.46,38.49,38.23,38.31,118062.0,31.0536,31.0778,30.8679,30.9325,118062.0
2016-05-05 13:30:00,38.3,38.38,38.27,38.36,140031.0,30.9244,30.989,30.9002,30.9728,140031.0
2016-05-05 14:00:00,38.36,38.37,38.18,38.21,433757.0,30.9728,30.9809,30.8275,30.8517,433757.0
2016-05-05 14:30:00,38.2,38.23,38.11,38.13,348284.0,30.8437,30.8679,30.771,30.7871,348284.0
2016-05-05 15:00:00,38.12,38.23,38.07,38.2,339587.0,30.7791,30.8679,30.7387,30.8437,339587.0
2016-05-05 15:30:00,38.2,38.22,38.15,38.19,526426.0,30.8437,30.8598,30.8033,30.8356,526426.0
2016-05-06 09:30:00,38.2,38.45,37.9,38.06,135900.0,30.8437,31.0455,30.6014,30.7306,135900.0
2016-05-06 10:00:00,38.07,38.18,37.96,37.97,128085.0,30.7387,30.8275,30.6499,30.6579,128085.0
2016-05-06 10:30:00,37.98,38.11,37.86,37.94,368642.0,30.666,30.771,30.5691,30.6337,368642.0
2016-05-06 11:00:00,37.94,38.17,37.87,38.09,306618.0,30.6337,30.8194,30.5772,30.7548,306618.0
2016-05-06 11:30:00,38.09,38.23,38.07,38.23,206920.0,30.7548,30.8679,30.7387,30.8679,206920.0
2016-05-06 12:00:00,38.24,38.34,38.16,38.17,101412.0,30.876,30.9567,30.8114,30.8194,101412.0
2016-05-06 12:30:00,38.17,38.2,38.14,38.16,78366.0,30.8194,30.8437,30.7952,30.8114,78366.0
2016-05-06 13:00:00,38.17,38.26,38.16,38.23,93475.0,30.8194,30.8921,30.8114,30.8679,93475.0
2016-05-06 13:30:00,38.23,38.41,38.23,38.4,86561.0,30.8679,31.0132,30.8679,31.0051,86561.0
2016-05-06 14:00:00,38.4,38.6,38.4,38.56,160382.0,31.0051,31.1666,31.0051,31.1343,160382.0
2016-05-06 14:30:00,38.56,38.67,38.5,38.53,156352.0,31.1343,31.2231,31.0859,31.1101,156352.0
2016-05-06 15:00:00,38.51,38.61,38.5,38.56,105380.0,31.094,31.1747,31.0859,31.1343,105380.0
2016-05-06 15:30:00,38.56,38.57,38.47,38.55,456491.0,31.1343,31.1424,31.0617,31.1263,456491.0
2016-05-09 09:30:00,38.81,39.82,38.71,39.78,524074.0,31.3362,32.1517,31.2554,32.1194,524074.0
2016-05-09 10:00:00,39.81,39.84,39.4,39.43,491954.0,32.1436,32.1678,31.8126,31.8368,491954.0
2016-05-09 10:30:00,39.44,39.86,39.32,39.84,348035.0,31.8449,32.184,31.748,32.1678,348035.0
2016-05-09 11:00:00,39.84,39.87,39.63,39.71,263473.0,32.1678,32.1921,31.9983,32.0629,263473.0
2016-05-09 11:30:00,39.71,39.97,39.71,39.78,269765.0,32.0629,32.2728,32.0629,32.1194,269765.0
2016-05-09 12:00:00,39.77,39.93,39.69,39.89,240059.0,32.1113,32.2405,32.0467,32.2082,240059.0
2016-05-09 12:30:00,39.9,40.02,39.87,40.0,351879.0,32.2163,32.3132,32.1921,32.297,351879.0
2016-05-09 13:00:00,40.0,40.0,39.78,39.89,169165.0,32.297,32.297,32.1194,32.2082,169165.0
2016-05-09 13:30:00,39.88,39.94,39.83,39.84,174390.0,32.2001,32.2486,32.1598,32.1678,174390.0
2016-05-09 14:00:00,39.83,39.9,39.71,39.81,161621.0,32.1598,32.2163,32.0629,32.1436,161621.0
2016-05-09 14:30:00,39.81,39.89,39.74,39.87,163100.0,32.1436,32.2082,32.0871,32.1921,163100.0
2016-05-09 15:00:00,39.87,39.88,39.75,39.77,194539.0,32.1921,32.2001,32.0952,32.1113,194539.0
2016-05-09 15:30:00,39.77,39.81,39.66,39.73,579531.0,32.1113,32.1436,32.0225,32.079,579531.0
2016-05-10 09:30:00,39.86,40.1,39.78,39.88,206330.0,32.184,32.3778,32.1194,32.2001,206330.0
2016-05-10 10:00:00,39.85,40.0,39.76,39.93,243883.0,32.1759,32.297,32.1032,32.2405,243883.0
2016-05-10 10:30:00,39.93,39.98,39.65,39.66,251405.0,32.2405,32.2809,32.0144,32.0225,251405.0
2016-05-10 11:00:00,39.66,39.84,39.65,39.66,229968.0,32.0225,32.1678,32.0144,32.0225,229968.0
2016-05-10 11:30:00,39.66,39.71,39.61,39.66,204836.0,32.0225,32.0629,31.9821,32.0225,204836.0
2016-05-10 12:00:00,39.66,39.72,39.62,39.72,125235.0,32.0225,32.0709,31.9902,32.0709,125235.0
2016-05-10 12:30:00,39.72,39.72,39.62,39.68,188096.0,32.0709,32.0709,31.9902,32.0386,188096.0
2016-05-10 13:00:00,39.68,39.78,39.61,39.62,171699.0,32.0386,32.1194,31.9821,31.9902,171699.0
2016-05-10 13:30:00,39.62,39.7,39.62,39.64,119776.0,31.9902,32.0548,31.9902,32.0063,119776.0
2016-05-10 14:00:00,39.64,39.77,39.6,39.72,118145.0,32.0063,32.1113,31.974,32.0709,118145.0
2016-05-10 14:30:00,39.71,39.92,39.69,39.88,272413.0,32.0629,32.2324,32.0467,32.2001,272413.0
2016-05-10 15:00:00,39.89,40.0,39.85,39.97,189465.0,32.2082,32.297,32.1759,32.2728,189465.0
2016-05-10 15:30:00,39.97,40.0,39.95,40.0,398068.0,32.2728,32.297,32.2566,32.297,398068.0
2016-05-11 09:30:00,39.9,40.2,39.89,40.07,221558.0,32.2163,32.4585,32.2082,32.3535,221558.0
2016-05-11 10:00:00,40.07,40.31,40.07,40.3,349359.0,32.3535,32.5473,32.3535,32.5392,349359.0
2016-05-11 10:30:00,40.3,40.34,40.09,40.14,165768.0,32.5392,32.5715,32.3697,32.4101,165768.0
2016-05-11 11:00:00,40.13,40.16,40.03,40.13,332594.0,32.402,32.4262,32.3212,32.402,332594.0
2016-05-11 11:30:00,40.13,40.22,40.07,40.09,268936.0,32.402,32.4747,32.3535,32.3697,268936.0
2016-05-11 12:00:00,40.09,40.13,39.91,39.97,159945.0,32.3697,32.402,32.2244,32.2728,159945.0
2016-05-11 12:30:00,39.97,40.07,39.96,40.0,108622.0,32.2728,32.3535,32.2647,32.297,108622.0
2016-05-11 13:00:00,40.0,40.02,39.96,39.99,88708.0,32.297,32.3132,32.2647,32.2889,88708.0
2016-05-11 13:30:00,39.98,40.08,39.94,40.02,101004.0,32.2809,32.3616,32.2486,32.3132,101004.0
2016-05-11 14:00:00,40.02,40.1,39.97,40.07,109313.0,32.3132,32.3778,32.2728,32.3535,109313.0
2016-05-11 14:30:00,40.07,40.1,40.0,40.03,124109.0,32.3535,32.3778,32.297,32.3212,124109.0
2016-05-11 15:00:00,40.03,40.11,40.03,40.06,170441.0,32.3212,32.3858,32.3212,32.3455,170441.0
2016-05-11 15:30:00,40.07,40.09,39.97,40.0,570443.0,32.3535,32.3697,32.2728,32.297,570443.0
2016-05-12 09:30:00,40.09,40.39,39.87,40.33,152062.0,32.3697,32.6119,32.1921,32.5635,152062.0
2016-05-12 10:00:00,40.31,40.49,40.23,40.26,172680.0,32.5473,32.6927,32.4827,32.507,172680.0
2016-05-12 10:30:00,40.26,40.44,40.24,40.41,150245.0,32.507,32.6523,32.4908,32.6281,150245.0
2016-05-12 11:00:00,40.41,40.41,40.22,40.24,185909.0,32.6281,32.6281,32.4747,32.4908,185909.0
2016-05-12 11:30:00,40.23,40.25,40.1,40.17,163857.0,32.4827,32.4989,32.3778,32.4343,163857.0
2016-05-12 12:00:00,40.16,40.17,40.04,40.09,125303.0,32.4262,32.4343,32.3293,32.3697,125303.0
2016-05-12 12:30:00,40.1,40.14,40.0,40.07,160408.0,32.3778,32.4101,32.297,32.3535,160408.0
2016-05-12 13:00:00,40.08,40.11,40.04,40.08,89668.0,32.3616,32.3858,32.3293,32.3616,89668.0
2016-05-12 13:30:00,40.07,40.19,39.98,40.18,125546.0,32.3535,32.4504,32.2809,32.4424,125546.0
2016-05-12 14:00:00,40.18,40.34,40.17,40.23,121538.0,32.4424,32.5715,32.4343,32.4827,121538.0
2016-05-12 14:30:00,40.23,40.27,40.2,40.21,162840.0,32.4827,32.515,32.4585,32.4666,162840.0
2016-05-12 15:00:00,40.21,40.3,40.19,40.29,124861.0,32.4666,32.5392,32.4504,32.5312,124861.0
2016-05-12 15:30:00,40.3,40.3,40.17,40.22,454090.0,32.5392,32.5392,32.4343,32.4747,454090.0
2016-05-13 09:30:00,40.1,40.27,39.9,40.21,129172.0,32.3778,32.515,32.2163,32.4666,129172.0
2016-05-13 10:00:00,40.22,40.38,40.14,40.38,155674.0,32.4747,32.6038,32.4101,32.6038,155674.0
2016-05-13 10:30:00,40.38,40.54,40.12,40.13,200285.0,32.6038,32.733,32.3939,32.402,200285.0
2016-05-13 11:00:00,40.13,40.32,40.1,40.3,133759.0,32.402,32.5554,32.3778,32.5392,133759.0
2016-05-13 11:30:00,40.3,40.33,40.1,40.12,111926.0,32.5392,32.5635,32.3778,32.3939,111926.0
2016-05-13 12:00:00,40.12,40.15,40.03,40.08,59268.0,32.3939,32.4181,32.3212,32.3616,59268.0
2016-05-13 12:30:00,40.08,40.16,40.04,40.05,60922.0,32.3616,32.4262,32.3293,32.3374,60922.0
2016-05-13 13:00:00,40.04,40.11,39.97,39.97,92694.0,32.3293,32.3858,32.2728,32.2728,92694.0
2016-05-13 13:30:00,39.98,40.03,39.87,39.87,119223.0,32.2809,32.3212,32.1921,32.1921,119223.0
2016-05-13 14:00:00,39.87,39.92,39.78,39.86,111788.0,32.1921,32.2324,32.1194,32.184,111788.0
2016-05-13 14:30:00,39.86,39.89,39.77,39.84,87728.0,32.184,32.2082,32.1113,32.1678,87728.0
2016-05-13 15:00:00,39.83,39.87,39.76,39.76,144338.0,32.1598,32.1921,32.1032,32.1032,144338.0
2016-05-13 15:30:00,39.77,39.92,39.76,39.89,340790.0,32.1113,32.2324,32.1032,32.2082,340790.0
2016-05-16 09:30:00,39.86,40.19,39.8,40.1,198616.0,32.184,32.4504,32.1355,32.3778,198616.0
2016-05-16 10:00:00,40.12,40.14,39.8,39.91,213868.0,32.3939,32.4101,32.1355,32.2244,213868.0
2016-05-16 10:30:00,39.92,40.14,39.9,40.05,274278.0,32.2324,32.4101,32.2163,32.3374,274278.0
2016-05-16 11:00:00,40.06,40.27,40.0,40.23,172552.0,32.3455,32.515,32.297,32.4827,172552.0
2016-05-16 11:30:00,40.23,40.26,40.1,40.18,98840.0,32.4827,32.507,32.3778,32.4424,98840.0
2016-05-16 12:00:00,40.19,40.22,40.1,40.16,137973.0,32.4504,32.4747,32.3778,32.4262,137973.0
2016-05-16 12:30:00,40.16,40.25,40.12,40.25,97277.0,32.4262,32.4989,32.3939,32.4989,97277.0
2016-05-16 13:00:00,40.25,40.29,40.18,40.24,108421.0,32.4989,32.5312,32.4424,32.4908,108421.0
2016-05-16 13:30:00,40.24,40.26,40.18,40.23,121349.0,32.4908,32.507,32.4424,32.4827,121349.0
2016-05-16 14:00:00,40.23,40.36,40.21,40.25,218297.0,32.4827,32.5877,32.4666,32.4989,218297.0
2016-05-16 14:30:00,40.24,40.32,40.21,40.27,203394.0,32.4908,32.5554,32.4666,32.515,203394.0
2016-05-16 15:00:00,40.27,40.29,40.21,40.23,156524.0,32.515,32.5312,32.4666,32.4827,156524.0
2016-05-16 15:30:00,40.23,40.24,40.16,40.24,450343.0,32.4827,32.4908,32.4262,32.4908,450343.0
2016-05-17 09:30:00,40.0,40.23,39.4,39.46,372773.0,32.297,32.4827,31.8126,31.861,372773.0
2016-05-17 10:00:00,39.45,39.48,39.26,39.39,286613.0,31.8529,31.8772,31.6995,31.8045,286613.0
2016-05-17 10:30:00,39.39,39.41,39.26,39.31,303730.0,31.8045,31.8206,31.6995,31.7399,303730.0
2016-05-17 11:00:00,39.31,39.43,39.18,39.37,324882.0,31.7399,31.8368,31.6349,31.7883,324882.0
2016-05-17 11:30:00,39.36,39.36,39.19,39.23,336566.0,31.7803,31.7803,31.643,31.6753,336566.0
2016-05-17 12:00:00,39.22,39.25,38.89,38.92,258930.0,31.6672,31.6915,31.4008,31.425,258930.0
2016-05-17 12:30:00,38.92,39.01,38.8,38.9,259902.0,31.425,31.4977,31.3281,31.4089,259902.0
2016-05-17 13:00:00,38.9,39.0,38.84,38.98,162841.0,31.4089,31.4896,31.3604,31.4734,162841.0
2016-05-17 13:30:00,38.98,39.01,38.63,38.65,306345.0,31.4734,31.4977,31.1908,31.207,306345.0
2016-05-17 14:00:00,38.65,38.79,38.56,38.73,392047.0,31.207,31.32,31.1343,31.2716,392047.0
2016-05-17 14:30:00,38.73,39.0,38.68,38.95,429244.0,31.2716,31.4896,31.2312,31.4492,429244.0
2016-05-17 15:00:00,38.95,39.0,38.66,38.75,466346.0,31.4492,31.4896,31.2151,31.2877,466346.0
2016-05-17 15:30:00,38.75,38.84,38.72,38.78,824764.0,31.2877,31.3604,31.2635,31.312,824764.0
2016-05-18 09:30:00,38.64,38.64,35.39,36.23,2998834.0,31.1989,31.1989,28.5748,29.253,2998834.0
2016-05-18 10:00:00,36.22,36.48,36.02,36.26,1208834.0,29.245,29.4549,29.0835,29.2772,1208834.0
2016-05-18 10:30:00,36.25,36.33,35.99,36.13,600971.0,29.2692,29.3338,29.0592,29.1723,600971.0
2016-05-18 11:00:00,36.12,36.17,35.7,36.06,777780.0,29.1642,29.2046,28.8251,29.1158,777780.0
2016-05-18 11:30:00,36.07,36.11,35.49,35.55,655608.0,29.1238,29.1561,28.6555,28.704,655608.0
2016-05-18 12:00:00,35.56,35.65,35.17,35.44,583969.0,28.7121,28.7847,28.3972,28.6152,583969.0
2016-05-18 12:30:00,35.45,35.58,35.4,35.5,397580.0,28.6232,28.7282,28.5829,28.6636,397580.0
2016-05-18 13:00:00,35.5,35.9,35.4,35.84,503262.0,28.6636,28.9866,28.5829,28.9381,503262.0
2016-05-18 13:30:00,35.83,35.93,35.68,35.69,494501.0,28.9301,29.0108,28.8089,28.817,494501.0
2016-05-18 14:00:00,35.68,35.69,35.27,35.49,759643.0,28.8089,28.817,28.4779,28.6555,759643.0
2016-05-18 14:30:00,35.48,35.64,35.14,35.59,750759.0,28.6475,28.7766,28.3729,28.7363,750759.0
2016-05-18 15:00:00,35.58,35.7,35.44,35.52,846558.0,28.7282,28.8251,28.6152,28.6798,846558.0
2016-05-18 15:30:00,35.52,35.69,35.28,35.47,1243155.0,28.6798,28.817,28.486,28.6394,1243155.0
2016-05-19 09:30:00,35.47,35.47,34.76,34.92,982324.0,28.6394,28.6394,28.0661,28.1953,982324.0
2016-05-19 10:00:00,34.92,35.67,34.92,35.44,1557838.0,28.1953,28.8009,28.1953,28.6152,1557838.0
2016-05-19 10:30:00,35.44,35.47,35.14,35.23,434241.0,28.6152,28.6394,28.3729,28.4456,434241.0
2016-05-19 11:00:00,35.24,35.38,35.2,35.25,724811.0,28.4537,28.5667,28.4214,28.4617,724811.0
2016-05-19 11:30:00,35.26,35.32,35.15,35.23,375252.0,28.4698,28.5183,28.381,28.4456,375252.0
2016-05-19 12:00:00,35.23,35.29,35.18,35.18,355678.0,28.4456,28.494,28.4052,28.4052,355678.0
2016-05-19 12:30:00,35.18,35.24,35.05,35.14,314442.0,28.4052,28.4537,28.3003,28.3729,314442.0
2016-05-19 13:00:00,35.13,35.26,35.13,35.26,338431.0,28.3649,28.4698,28.3649,28.4698,338431.0
2016-05-19 13:30:00,35.25,35.33,35.11,35.15,541733.0,28.4617,28.5263,28.3487,28.381,541733.0
2016-05-19 14:00:00,35.16,35.26,35.12,35.17,255090.0,28.3891,28.4698,28.3568,28.3972,255090.0
2016-05-19 14:30:00,35.18,35.23,35.05,35.11,209115.0,28.4052,28.4456,28.3003,28.3487,209115.0
2016-05-19 15:00:00,35.11,35.28,35.1,35.19,266576.0,28.3487,28.486,28.3406,28.4133,266576.0
2016-05-19 15:30:00,35.2,35.38,35.16,35.37,768844.0,28.4214,28.5667,28.3891,28.5586,768844.0
2016-05-20 09:30:00,35.46,35.58,35.18,35.26,464425.0,28.6313,28.7282,28.4052,28.4698,464425.0
2016-05-20 10:00:00,35.26,35.29,35.04,35.08,265472.0,28.4698,28.494,28.2922,28.3245,265472.0
2016-05-20 10:30:00,35.08,35.19,35.01,35.09,310596.0,28.3245,28.4133,28.268,28.3326,310596.0
2016-05-20 11:00:00,35.08,35.16,35.01,35.1,209436.0,28.3245,28.3891,28.268,28.3406,209436.0
2016-05-20 11:30:00,35.1,35.19,35.04,35.07,156786.0,28.3406,28.4133,28.2922,28.3164,156786.0
2016-05-20 12:00:00,35.08,35.15,35.03,35.13,172025.0,28.3245,28.381,28.2841,28.3649,172025.0
2016-05-20 12:30:00,35.14,35.21,35.09,35.12,155556.0,28.3729,28.4295,28.3326,28.3568,155556.0
2016-05-20 13:00:00,35.12,35.15,34.95,34.96,153151.0,28.3568,28.381,28.2195,28.2276,153151.0
2016-05-20 13:30:00,34.96,35.0,34.92,34.96,152338.0,28.2276,28.2599,28.1953,28.2276,152338.0
2016-05-20 14:00:00,34.95,34.97,34.89,34.95,168038.0,28.2195,28.2357,28.1711,28.2195,168038.0
2016-05-20 14:30:00,34.95,34.95,34.76,34.8,313963.0,28.2195,28.2195,28.0661,28.0984,313963.0
2016-05-20 15:00:00,34.8,34.83,34.73,34.75,382758.0,28.0984,28.1226,28.0419,28.058,382758.0
2016-05-20 15:30:00,34.74,34.86,34.73,34.86,1342373.0,28.05,28.1469,28.0419,28.1469,1342373.0
2016-05-23 09:30:00,34.9,35.08,34.87,34.94,380081.0,28.1791,28.3245,28.1549,28.2114,380081.0
2016-05-23 10:00:00,34.94,35.06,34.9,35.02,336034.0,28.2114,28.3083,28.1791,28.276,336034.0
2016-05-23 10:30:00,35.01,35.11,35.0,35.06,214156.0,28.268,28.3487,28.2599,28.3083,214156.0
2016-05-23 11:00:00,35.05,35.17,35.03,35.1,205099.0,28.3003,28.3972,28.2841,28.3406,205099.0
2016-05-23 11:30:00,35.1,35.11,35.02,35.08,117119.0,28.3406,28.3487,28.276,28.3245,117119.0
2016-05-23 12:00:00,35.08,35.09,34.99,35.02,123785.0,28.3245,28.3326,28.2518,28.276,123785.0
2016-05-23 12:30:00,35.02,35.02,34.85,34.91,181712.0,28.276,28.276,28.1388,28.1872,181712.0
2016-05-23 13:00:00,34.91,34.94,34.8,34.81,168465.0,28.1872,28.2114,28.0984,28.1065,168465.0
2016-05-23 13:30:00,34.82,34.91,34.8,34.89,181994.0,28.1146,28.1872,28.0984,28.1711,181994.0
2016-05-23 14:00:00,34.89,34.97,34.87,34.97,174014.0,28.1711,28.2357,28.1549,28.2357,174014.0
2016-05-23 14:30:00,34.96,34.96,34.85,34.87,185770.0,28.2276,28.2276,28.1388,28.1549,185770.0
2016-05-23 15:00:00,34.87,34.94,34.87,34.93,156286.0,28.1549,28.2114,28.1549,28.2034,156286.0
2016-05-23 15:30:00,34.93,34.95,34.85,34.88,493341.0,28.2034,28.2195,28.1388,28.163,493341.0
2016-05-24 09:30:00,35.03,35.19,34.81,34.83,272640.0,28.2841,28.4133,28.1065,28.1226,272640.0
2016-05-24 10:00:00,34.84,34.89,34.67,34.69,256111.0,28.1307,28.1711,27.9934,28.0096,256111.0
2016-05-24 10:30:00,34.68,34.78,34.67,34.74,140456.0,28.0015,28.0823,27.9934,28.05,140456.0
2016-05-24 11:00:00,34.74,34.78,34.65,34.7,232289.0,28.05,28.0823,27.9773,28.0177,232289.0
2016-05-24 11:30:00,34.7,34.72,34.62,34.66,191829.0,28.0177,28.0338,27.9531,27.9854,191829.0
2016-05-24 12:00:00,34.66,34.8,34.6,34.78,267710.0,27.9854,28.0984,27.9369,28.0823,267710.0
2016-05-24 12:30:00,34.77,34.85,34.74,34.84,153196.0,28.0742,28.1388,28.05,28.1307,153196.0
2016-05-24 13:00:00,34.85,34.85,34.74,34.79,184024.0,28.1388,28.1388,28.05,28.0903,184024.0
2016-05-24 13:30:00,34.78,34.81,34.65,34.79,160898.0,28.0823,28.1065,27.9773,28.0903,160898.0
2016-05-24 14:00:00,34.79,34.81,34.74,34.77,150203.0,28.0903,28.1065,28.05,28.0742,150203.0
2016-05-24 14:30:00,34.77,34.85,34.7,34.84,359540.0,28.0742,28.1388,28.0177,28.1307,359540.0
2016-05-24 15:00:00,34.83,34.9,34.78,34.79,185479.0,28.1226,28.1791,28.0823,28.0903,185479.0
2016-05-24 15:30:00,34.79,34.83,34.74,34.79,399792.0,28.0903,28.1226,28.05,28.0903,399792.0
2016-05-25 09:30:00,34.79,34.88,34.38,34.55,463439.0,28.0903,28.163,27.7593,27.8966,463439.0
2016-05-25 10:00:00,34.54,34.6,34.3,34.34,484181.0,27.8885,27.9369,27.6947,27.727,484181.0
2016-05-25 10:30:00,34.34,34.43,34.28,34.38,247177.0,27.727,27.7997,27.6785,27.7593,247177.0
2016-05-25 11:00:00,34.38,34.51,34.35,34.47,275614.0,27.7593,27.8643,27.7351,27.832,275614.0
2016-05-25 11:30:00,34.47,34.56,34.44,34.47,413223.0,27.832,27.9046,27.8077,27.832,413223.0
2016-05-25 12:00:00,34.48,34.49,34.37,34.45,242219.0,27.84,27.8481,27.7512,27.8158,242219.0
2016-05-25 12:30:00,34.44,34.6,34.43,34.58,211544.0,27.8077,27.9369,27.7997,27.9208,211544.0
2016-05-25 13:00:00,34.59,34.67,34.54,34.59,215824.0,27.9288,27.9934,27.8885,27.9288,215824.0
2016-05-25 13:30:00,34.6,34.71,34.49,34.69,215623.0,27.9369,28.0257,27.8481,28.0096,215623.0
2016-05-25 14:00:00,34.69,34.75,34.61,34.72,208159.0,28.0096,28.058,27.945,28.0338,208159.0
2016-05-25 14:30:00,34.73,34.78,34.62,34.68,235924.0,28.0419,28.0823,27.9531,28.0015,235924.0
2016-05-25 15:00:00,34.68,34.74,34.63,34.73,247137.0,28.0015,28.05,27.9611,28.0419,247137.0
2016-05-25 15:30:00,34.73,34.73,34.6,34.6,459615.0,28.0419,28.0419,27.9369,27.9369,459615.0
2016-05-26 09:30:00,34.67,34.96,34.41,34.76,271677.0,27.9934,28.2276,27.7835,28.0661,271677.0
2016-05-26 10:00:00,34.77,34.86,34.67,34.79,270350.0,28.0742,28.1469,27.9934,28.0903,270350.0
2016-05-26 10:30:00,34.8,35.02,34.79,34.89,303064.0,28.0984,28.276,28.0903,28.1711,303064.0
2016-05-26 11:00:00,34.88,35.05,34.88,35.01,187765.0,28.163,28.3003,28.163,28.268,187765.0
2016-05-26 11:30:00,35.01,35.08,34.96,34.99,199113.0,28.268,28.3245,28.2276,28.2518,199113.0
2016-05-26 12:00:00,34.99,35.05,34.95,34.99,213746.0,28.2518,28.3003,28.2195,28.2518,213746.0
2016-05-26 12:30:00,34.98,34.99,34.9,34.91,143073.0,28.2437,28.2518,28.1791,28.1872,143073.0
2016-05-26 13:00:00,34.92,34.96,34.85,34.93,130966.0,28.1953,28.2276,28.1388,28.2034,130966.0
2016-05-26 13:30:00,34.92,34.96,34.84,34.9,190947.0,28.1953,28.2276,28.1307,28.1791,190947.0
2016-05-26 14:00:00,34.9,34.91,34.81,34.86,215034.0,28.1791,28.1872,28.1065,28.1469,215034.0
2016-05-26 14:30:00,34.86,34.96,34.85,34.95,245124.0,28.1469,28.2276,28.1388,28.2195,245124.0
2016-05-26 15:00:00,34.94,34.96,34.91,34.91,307060.0,28.2114,28.2276,28.1872,28.1872,307060.0
2016-05-26 15:30:00,34.91,34.97,34.89,34.9,664748.0,28.1872,28.2357,28.1711,28.1791,664748.0
2016-05-27 09:30:00,34.95,35.0,34.8,34.83,137189.0,28.2195,28.2599,28.0984,28.1226,137189.0
2016-05-27 10:00:00,34.8,34.88,34.62,34.69,164576.0,28.0984,28.163,27.9531,28.0096,164576.0
2016-05-27 10:30:00,34.71,34.81,34.64,34.78,73498.0,28.0257,28.1065,27.9692,28.0823,73498.0
2016-05-27 11:00:00,34.78,34.83,34.75,34.83,109045.0,28.0823,28.1226,28.058,28.1226,109045.0
2016-05-27 11:30:00,34.84,34.91,34.77,34.79,132792.0,28.1307,28.1872,28.0742,28.0903,132792.0
2016-05-27 12:00:00,34.79,34.85,34.74,34.74,119769.0,28.0903,28.1388,28.05,28.05,119769.0
2016-05-27 12:30:00,34.75,34.81,34.75,34.76,49298.0,28.058,28.1065,28.058,28.0661,49298.0
2016-05-27 13:00:00,34.76,34.81,34.75,34.77,75310.0,28.0661,28.1065,28.058,28.0742,75310.0
2016-05-27 13:30:00,34.77,34.79,34.7,34.77,85028.0,28.0742,28.0903,28.0177,28.0742,85028.0
2016-05-27 14:00:00,34.78,34.82,34.7,34.8,129563.0,28.0823,28.1146,28.0177,28.0984,129563.0
2016-05-27 14:30:00,34.8,34.82,34.74,34.78,131832.0,28.0984,28.1146,28.05,28.0823,131832.0
2016-05-27 15:00:00,34.78,34.79,34.69,34.71,168166.0,28.0823,28.0903,28.0096,28.0257,168166.0
2016-05-27 15:30:00,34.71,34.8,34.71,34.77,372749.0,28.0257,28.0984,28.0257,28.0742,372749.0
2016-05-31 09:30:00,34.83,35.13,34.82,34.91,195541.0,28.1226,28.3649,28.1146,28.1872,195541.0
2016-05-31 10:00:00,34.9,34.95,34.82,34.87,208502.0,28.1791,28.2195,28.1146,28.1549,208502.0
2016-05-31 10:30:00,34.89,34.92,34.78,34.86,163296.0,28.1711,28.1953,28.0823,28.1469,163296.0
2016-05-31 11:00:00,34.87,34.87,34.71,34.74,238891.0,28.1549,28.1549,28.0257,28.05,238891.0
2016-05-31 11:30:00,34.74,34.78,34.61,34.65,220968.0,28.05,28.0823,27.945,27.9773,220968.0
2016-05-31 12:00:00,34.65,34.66,34.56,34.61,165030.0,27.9773,27.9854,27.9046,27.945,165030.0
2016-05-31 12:30:00,34.6,34.62,34.52,34.54,120136.0,27.9369,27.9531,27.8723,27.8885,120136.0
2016-05-31 13:00:00,34.55,34.65,34.53,34.63,149752.0,27.8966,27.9773,27.8804,27.9611,149752.0
2016-05-31 13:30:00,34.62,34.63,34.53,34.54,120739.0,27.9531,27.9611,27.8804,27.8885,120739.0
2016-05-31 14:00:00,34.53,34.53,34.31,34.41,302250.0,27.8804,27.8804,27.7028,27.7835,302250.0
2016-05-31 14:30:00,34.41,34.5,34.37,34.5,208557.0,27.7835,27.8562,27.7512,27.8562,208557.0
2016-05-31 15:00:00,34.5,34.52,34.45,34.49,292105.0,27.8562,27.8723,27.8158,27.8481,292105.0
2016-05-31 15:30:00,34.5,34.54,34.41,34.41,1107940.0,27.8562,27.8885,27.7835,27.7835,1107940.0
2016-06-01 09:30:00,34.44,34.77,34.44,34.69,168871.0,27.8077,28.0742,27.8077,28.0096,168871.0
2016-06-01 10:00:00,34.69,34.76,34.47,34.54,177662.0,28.0096,28.0661,27.832,27.8885,177662.0
2016-06-01 10:30:00,34.54,34.61,34.44,34.48,116455.0,27.8885,27.945,27.8077,27.84,116455.0
2016-06-01 11:00:00,34.48,34.56,34.35,34.38,155548.0,27.84,27.9046,27.7351,27.7593,155548.0
2016-06-01 11:30:00,34.38,34.45,34.32,34.4,121619.0,27.7593,27.8158,27.7108,27.7754,121619.0
2016-06-01 12:00:00,34.4,34.45,34.36,34.37,118514.0,27.7754,27.8158,27.7431,27.7512,118514.0
2016-06-01 12:30:00,34.37,34.4,34.3,34.34,123276.0,27.7512,27.7754,27.6947,27.727,123276.0
2016-06-01 13:00:00,34.35,34.36,34.27,34.3,145734.0,27.7351,27.7431,27.6705,27.6947,145734.0
2016-06-01 13:30:00,34.3,34.33,34.19,34.32,201376.0,27.6947,27.7189,27.6059,27.7108,201376.0
2016-06-01 14:00:00,34.33,34.4,34.29,34.32,95523.0,27.7189,27.7754,27.6866,27.7108,95523.0
2016-06-01 14:30:00,34.32,34.43,34.28,34.42,167485.0,27.7108,27.7997,27.6785,27.7916,167485.0
2016-06-01 15:00:00,34.42,34.42,34.33,34.41,217824.0,27.7916,27.7916,27.7189,27.7835,217824.0
2016-06-01 15:30:00,34.41,34.48,34.37,34.45,526031.0,27.7835,27.84,27.7512,27.8158,526031.0
2016-06-02 09:30:00,34.41,34.47,34.3,34.43,86200.0,27.7835,27.832,27.6947,27.7997,86200.0
2016-06-02 10:00:00,34.41,34.54,34.39,34.47,86822.0,27.7835,27.8885,27.7674,27.832,86822.0
2016-06-02 10:30:00,34.47,34.58,34.42,34.43,88769.0,27.832,27.9208,27.7916,27.7997,88769.0
2016-06-02 11:00:00,34.43,34.46,34.3,34.32,205907.0,27.7997,27.8239,27.6947,27.7108,205907.0
2016-06-02 11:30:00,34.32,34.42,34.3,34.35,77762.0,27.7108,27.7916,27.6947,27.7351,77762.0
2016-06-02 12:00:00,34.34,34.34,34.25,34.3,109207.0,27.727,27.727,27.6543,27.6947,109207.0
2016-06-02 12:30:00,34.3,34.31,34.2,34.2,114279.0,27.6947,27.7028,27.614,27.614,114279.0
2016-06-02 13:00:00,34.21,34.31,34.19,34.31,166032.0,27.622,27.7028,27.6059,27.7028,166032.0
2016-06-02 13:30:00,34.31,34.33,34.28,34.29,150818.0,27.7028,27.7189,27.6785,27.6866,150818.0
2016-06-02 14:00:00,34.3,34.31,34.24,34.26,132541.0,27.6947,27.7028,27.6462,27.6624,132541.0
2016-06-02 14:30:00,34.26,34.29,34.23,34.27,88777.0,27.6624,27.6866,27.6382,27.6705,88777.0
2016-06-02 15:00:00,34.27,34.28,34.2,34.22,160282.0,27.6705,27.6785,27.614,27.6301,160282.0
2016-06-02 15:30:00,34.22,34.28,34.21,34.27,694635.0,27.6301,27.6785,27.622,27.6705,694635.0
2016-06-03 09:30:00,34.46,34.83,34.36,34.83,411856.0,27.8239,28.1226,27.7431,28.1226,411856.0
2016-06-03 10:00:00,34.82,34.84,34.7,34.79,176945.0,28.1146,28.1307,28.0177,28.0903,176945.0
2016-06-03 10:30:00,34.78,34.81,34.68,34.81,168582.0,28.0823,28.1065,28.0015,28.1065,168582.0
2016-06-03 11:00:00,34.8,34.82,34.69,34.75,127847.0,28.0984,28.1146,28.0096,28.058,127847.0
2016-06-03 11:30:00,34.75,34.84,34.75,34.8,132995.0,28.058,28.1307,28.058,28.0984,132995.0
2016-06-03 12:00:00,34.8,34.82,34.67,34.68,135560.0,28.0984,28.1146,27.9934,28.0015,135560.0
2016-06-03 12:30:00,34.68,34.79,34.67,34.78,114745.0,28.0015,28.0903,27.9934,28.0823,114745.0
2016-06-03 13:00:00,34.77,34.81,34.73,34.74,182449.0,28.0742,28.1065,28.0419,28.05,182449.0
2016-06-03 13:30:00,34.74,34.76,34.65,34.66,87789.0,28.05,28.0661,27.9773,27.9854,87789.0
2016-06-03 14:00:00,34.66,34.68,34.62,34.66,150985.0,27.9854,28.0015,27.9531,27.9854,150985.0
2016-06-03 14:30:00,34.66,34.71,34.64,34.64,173879.0,27.9854,28.0257,27.9692,27.9692,173879.0
2016-06-03 15:00:00,34.65,34.69,34.62,34.66,168239.0,27.9773,28.0096,27.9531,27.9854,168239.0
2016-06-03 15:30:00,34.66,34.69,34.64,34.67,395860.0,27.9854,28.0096,27.9692,27.9934,395860.0
2016-06-06 09:30:00,34.57,34.67,34.26,34.39,362516.0,27.9127,27.9934,27.6624,27.7674,362516.0
2016-06-06 10:00:00,34.4,34.48,34.15,34.22,184179.0,27.7754,27.84,27.5736,27.6301,184179.0
2016-06-06 10:30:00,34.22,34.23,34.11,34.16,150925.0,27.6301,27.6382,27.5413,27.5817,150925.0
2016-06-06 11:00:00,34.16,34.17,34.06,34.06,207560.0,27.5817,27.5897,27.5009,27.5009,207560.0
2016-06-06 11:30:00,34.07,34.17,34.04,34.15,154082.0,27.509,27.5897,27.4848,27.5736,154082.0
2016-06-06 12:00:00,34.16,34.19,33.95,33.99,173559.0,27.5817,27.6059,27.4121,27.4444,173559.0
2016-06-06 12:30:00,33.99,34.08,33.92,34.02,186446.0,27.4444,27.5171,27.3879,27.4686,186446.0
2016-06-06 13:00:00,34.02,34.13,33.98,34.08,145224.0,27.4686,27.5574,27.4363,27.5171,145224.0
2016-06-06 13:30:00,34.09,34.13,34.01,34.02,133110.0,27.5251,27.5574,27.4605,27.4686,133110.0
2016-06-06 14:00:00,34.03,34.15,33.98,34.07,198230.0,27.4767,27.5736,27.4363,27.509,198230.0
2016-06-06 14:30:00,34.07,34.11,34.03,34.05,231961.0,27.509,27.5413,27.4767,27.4928,231961.0
2016-06-06 15:00:00,34.05,34.06,33.92,33.92,309983.0,27.4928,27.5009,27.3879,27.3879,309983.0
2016-06-06 15:30:00,33.93,34.11,33.92,34.01,747721.0,27.3959,27.5413,27.3879,27.4605,747721.0
2016-06-07 09:30:00,34.01,34.36,33.93,34.34,350612.0,27.4605,27.7431,27.3959,27.727,350612.0
2016-06-07 10:00:00,34.34,34.37,34.12,34.19,165457.0,27.727,27.7512,27.5494,27.6059,165457.0
2016-06-07 10:30:00,34.2,34.25,34.17,34.23,137518.0,27.614,27.6543,27.5897,27.6382,137518.0
2016-06-07 11:00:00,34.23,34.48,34.23,34.48,235597.0,27.6382,27.84,27.6382,27.84,235597.0
2016-06-07 11:30:00,34.48,34.56,34.45,34.56,361892.0,27.84,27.9046,27.8158,27.9046,361892.0
2016-06-07 12:00:00,34.55,34.6,34.52,34.6,222861.0,27.8966,27.9369,27.8723,27.9369,222861.0
2016-06-07 12:30:00,34.59,34.61,34.5,34.51,137184.0,27.9288,27.945,27.8562,27.8643,137184.0
2016-06-07 13:00:00,34.52,34.62,34.46,34.62,145275.0,27.8723,27.9531,27.8239,27.9531,145275.0
2016-06-07 13:30:00,34.62,34.62,34.45,34.45,171122.0,27.9531,27.9531,27.8158,27.8158,171122.0
2016-06-07 14:00:00,34.45,34.48,34.38,34.41,155111.0,27.8158,27.84,27.7593,27.7835,155111.0
2016-06-07 14:30:00,34.4,34.43,34.32,34.4,166052.0,27.7754,27.7997,27.7108,27.7754,166052.0
2016-06-07 15:00:00,34.39,34.44,34.36,34.42,186490.0,27.7674,27.8077,27.7431,27.7916,186490.0
2016-06-07 15:30:00,34.43,34.43,34.35,34.4,434665.0,27.7997,27.7997,27.7351,27.7754,434665.0
2016-06-08 09:30:00,34.29,34.34,34.11,34.3,409557.0,27.6866,27.727,27.5413,27.6947,409557.0
2016-06-08 10:00:00,34.3,34.36,34.26,34.31,260620.0,27.6947,27.7431,27.6624,27.7028,260620.0
2016-06-08 10:30:00,34.31,34.44,34.3,34.37,181036.0,27.7028,27.8077,27.6947,27.7512,181036.0
2016-06-08 11:00:00,34.38,34.46,34.36,34.42,117693.0,27.7593,27.8239,27.7431,27.7916,117693.0
2016-06-08 11:30:00,34.43,34.53,34.39,34.51,164340.0,27.7997,27.8804,27.7674,27.8643,164340.0
2016-06-08 12:00:00,34.51,34.51,34.43,34.45,114964.0,27.8643,27.8643,27.7997,27.8158,114964.0
2016-06-08 12:30:00,34.45,34.49,34.4,34.47,178773.0,27.8158,27.8481,27.7754,27.832,178773.0
2016-06-08 13:00:00,34.47,34.51,34.41,34.47,287125.0,27.832,27.8643,27.7835,27.832,287125.0
2016-06-08 13:30:00,34.47,34.51,34.45,34.48,187157.0,27.832,27.8643,27.8158,27.84,187157.0
2016-06-08 14:00:00,34.48,34.52,34.47,34.49,105567.0,27.84,27.8723,27.832,27.8481,105567.0
2016-06-08 14:30:00,34.5,34.57,34.49,34.53,126697.0,27.8562,27.9127,27.8481,27.8804,126697.0
2016-06-08 15:00:00,34.53,34.56,34.5,34.52,179702.0,27.8804,27.9046,27.8562,27.8723,179702.0
2016-06-08 15:30:00,34.52,34.56,34.49,34.55,568922.0,27.8723,27.9046,27.8481,27.8966,568922.0
2016-06-09 09:30:00,34.53,34.72,34.43,34.7,187570.0,27.8804,28.0338,27.7997,28.0177,187570.0
2016-06-09 10:00:00,34.69,34.96,34.64,34.92,487730.0,28.0096,28.2276,27.9692,28.1953,487730.0
2016-06-09 10:30:00,34.91,34.95,34.81,34.85,143549.0,28.1872,28.2195,28.1065,28.1388,143549.0
2016-06-09 11:00:00,34.84,34.96,34.83,34.93,145407.0,28.1307,28.2276,28.1226,28.2034,145407.0
2016-06-09 11:30:00,34.93,34.96,34.88,34.93,127962.0,28.2034,28.2276,28.163,28.2034,127962.0
2016-06-09 12:00:00,34.93,34.95,34.87,34.94,117006.0,28.2034,28.2195,28.1549,28.2114,117006.0
2016-06-09 12:30:00,34.94,34.96,34.89,34.93,95353.0,28.2114,28.2276,28.1711,28.2034,95353.0
2016-06-09 13:00:00,34.93,34.97,34.9,34.94,97167.0,28.2034,28.2357,28.1791,28.2114,97167.0
2016-06-09 13:30:00,34.94,34.97,34.91,34.95,79020.0,28.2114,28.2357,28.1872,28.2195,79020.0
2016-06-09 14:00:00,34.95,34.95,34.82,34.83,143230.0,28.2195,28.2195,28.1146,28.1226,143230.0
2016-06-09 14:30:00,34.83,34.91,34.82,34.83,131608.0,28.1226,28.1872,28.1146,28.1226,131608.0
2016-06-09 15:00:00,34.84,34.87,34.81,34.84,127185.0,28.1307,28.1549,28.1065,28.1307,127185.0
2016-06-09 15:30:00,34.84,34.92,34.83,34.9,354848.0,28.1307,28.1953,28.1226,28.1791,354848.0
2016-06-10 09:30:00,34.68,34.86,34.58,34.67,173674.0,28.0015,28.1469,27.9208,27.9934,173674.0
2016-06-10 10:00:00,34.67,34.81,34.61,34.76,133926.0,27.9934,28.1065,27.945,28.0661,133926.0
2016-06-10 10:30:00,34.76,34.8,34.7,34.73,144285.0,28.0661,28.0984,28.0177,28.0419,144285.0
2016-06-10 11:00:00,34.74,34.81,34.71,34.77,159657.0,28.05,28.1065,28.0257,28.0742,159657.0
2016-06-10 11:30:00,34.77,34.8,34.72,34.77,84835.0,28.0742,28.0984,28.0338,28.0742,84835.0
2016-06-10 12:00:00,34.76,34.78,34.67,34.67,349989.0,28.0661,28.0823,27.9934,27.9934,349989.0
2016-06-10 12:30:00,34.68,34.83,34.65,34.74,251272.0,28.0015,28.1226,27.9773,28.05,251272.0
2016-06-10 13:00:00,34.73,34.76,34.65,34.65,98448.0,28.0419,28.0661,27.9773,27.9773,98448.0
2016-06-10 13:30:00,34.66,34.67,34.54,34.57,103460.0,27.9854,27.9934,27.8885,27.9127,103460.0
2016-06-10 14:00:00,34.57,34.59,34.52,34.53,93641.0,27.9127,27.9288,27.8723,27.8804,93641.0
2016-06-10 14:30:00,34.54,34.61,34.52,34.59,145790.0,27.8885,27.945,27.8723,27.9288,145790.0
2016-06-10 15:00:00,34.58,34.62,34.56,34.61,100265.0,27.9208,27.9531,27.9046,27.945,100265.0
2016-06-10 15:30:00,34.61,34.77,34.61,34.75,418248.0,27.945,28.0742,27.945,28.058,418248.0
2016-06-13 09:30:00,34.6,34.86,34.56,34.73,190513.0,27.9369,28.1469,27.9046,28.0419,190513.0
2016-06-13 10:00:00,34.73,34.79,34.47,34.5,144870.0,28.0419,28.0903,27.832,27.8562,144870.0
2016-06-13 10:30:00,34.5,34.54,34.32,34.45,170202.0,27.8562,27.8885,27.7108,27.8158,170202.0
2016-06-13 11:00:00,34.45,34.48,34.3,34.36,217046.0,27.8158,27.84,27.6947,27.7431,217046.0
2016-06-13 11:30:00,34.36,34.38,34.2,34.22,150703.0,27.7431,27.7593,27.614,27.6301,150703.0
2016-06-13 12:00:00,34.22,34.39,34.2,34.36,297732.0,27.6301,27.7674,27.614,27.7431,297732.0
2016-06-13 12:30:00,34.35,34.47,34.33,34.42,149105.0,27.7351,27.832,27.7189,27.7916,149105.0
2016-06-13 13:00:00,34.42,34.45,34.32,34.43,71385.0,27.7916,27.8158,27.7108,27.7997,71385.0
2016-06-13 13:30:00,34.43,34.45,34.35,34.4,74708.0,27.7997,27.8158,27.7351,27.7754,74708.0
2016-06-13 14:00:00,34.4,34.5,34.38,34.49,97686.0,27.7754,27.8562,27.7593,27.8481,97686.0
2016-06-13 14:30:00,34.49,34.57,34.48,34.55,152064.0,27.8481,27.9127,27.84,27.8966,152064.0
2016-06-13 15:00:00,34.55,34.55,34.43,34.55,259155.0,27.8966,27.8966,27.7997,27.8966,259155.0
2016-06-13 15:30:00,34.53,34.57,34.44,34.44,575320.0,27.8804,27.9127,27.8077,27.8077,575320.0
2016-06-14 09:30:00,34.28,34.38,34.14,34.25,161645.0,27.6785,27.7593,27.5655,27.6543,161645.0
2016-06-14 10:00:00,34.26,34.27,34.1,34.22,108458.0,27.6624,27.6705,27.5332,27.6301,108458.0
2016-06-14 10:30:00,34.23,34.3,34.15,34.15,217052.0,27.6382,27.6947,27.5736,27.5736,217052.0
2016-06-14 11:00:00,34.16,34.27,34.11,34.26,237026.0,27.5817,27.6705,27.5413,27.6624,237026.0
2016-06-14 11:30:00,34.26,34.32,34.23,34.27,130977.0,27.6624,27.7108,27.6382,27.6705,130977.0
2016-06-14 12:00:00,34.26,34.44,34.22,34.41,143209.0,27.6624,27.8077,27.6301,27.7835,143209.0
2016-06-14 12:30:00,34.41,34.43,34.35,34.41,155065.0,27.7835,27.7997,27.7351,27.7835,155065.0
2016-06-14 13:00:00,34.41,34.44,34.29,34.3,123370.0,27.7835,27.8077,27.6866,27.6947,123370.0
2016-06-14 13:30:00,34.3,34.34,34.29,34.3,118408.0,27.6947,27.727,27.6866,27.6947,118408.0
2016-06-14 14:00:00,34.3,34.35,34.24,34.3,198260.0,27.6947,27.7351,27.6462,27.6947,198260.0
2016-06-14 14:30:00,34.3,34.31,34.23,34.24,185824.0,27.6947,27.7028,27.6382,27.6462,185824.0
2016-06-14 15:00:00,34.23,34.33,34.2,34.3,231770.0,27.6382,27.7189,27.614,27.6947,231770.0
2016-06-14 15:30:00,34.3,34.36,34.28,34.35,698150.0,27.6947,27.7431,27.6785,27.7351,698150.0
2016-06-15 09:30:00,34.46,34.53,34.36,34.46,151014.0,27.8239,27.8804,27.7431,27.8239,151014.0
2016-06-15 10:00:00,34.46,34.46,34.24,34.28,121633.0,27.8239,27.8239,27.6462,27.6785,121633.0
2016-06-15 10:30:00,34.29,34.34,34.21,34.21,160013.0,27.6866,27.727,27.622,27.622,160013.0
2016-06-15 11:00:00,34.22,34.24,34.09,34.1,167958.0,27.6301,27.6462,27.5251,27.5332,167958.0
2016-06-15 11:30:00,34.11,34.27,34.11,34.21,132763.0,27.5413,27.6705,27.5413,27.622,132763.0
2016-06-15 12:00:00,34.22,34.26,34.15,34.16,123596.0,27.6301,27.6624,27.5736,27.5817,123596.0
2016-06-15 12:30:00,34.16,34.22,34.14,34.17,85342.0,27.5817,27.6301,27.5655,27.5897,85342.0
2016-06-15 13:00:00,34.18,34.23,34.15,34.21,66785.0,27.5978,27.6382,27.5736,27.622,66785.0
2016-06-15 13:30:00,34.21,34.32,34.2,34.3,53308.0,27.622,27.7108,27.614,27.6947,53308.0
2016-06-15 14:00:00,34.3,34.4,34.3,34.36,118392.0,27.6947,27.7754,27.6947,27.7431,118392.0
2016-06-15 14:30:00,34.36,34.4,34.31,34.37,125140.0,27.7431,27.7754,27.7028,27.7512,125140.0
2016-06-15 15:00:00,34.37,34.38,34.3,34.37,113281.0,27.7512,27.7593,27.6947,27.7512,113281.0
2016-06-15 15:30:00,34.36,34.4,34.16,34.18,468347.0,27.7431,27.7754,27.5817,27.5978,468347.0
2016-06-16 09:30:00,34.18,34.43,34.17,34.29,209019.0,27.5978,27.7997,27.5897,27.6866,209019.0
2016-06-16 10:00:00,34.29,34.56,34.25,34.54,121962.0,27.6866,27.9046,27.6543,27.8885,121962.0
2016-06-16 10:30:00,34.53,34.7,34.53,34.69,135764.0,27.8804,28.0177,27.8804,28.0096,135764.0
2016-06-16 11:00:00,34.7,34.83,34.67,34.82,212043.0,28.0177,28.1226,27.9934,28.1146,212043.0
2016-06-16 11:30:00,34.82,34.88,34.77,34.87,240654.0,28.1146,28.163,28.0742,28.1549,240654.0
2016-06-16 12:00:00,34.87,34.97,34.8,34.95,145334.0,28.1549,28.2357,28.0984,28.2195,145334.0
2016-06-16 12:30:00,34.94,34.99,34.87,34.87,138918.0,28.2114,28.2518,28.1549,28.1549,138918.0
2016-06-16 13:00:00,34.87,34.91,34.8,34.85,159122.0,28.1549,28.1872,28.0984,28.1388,159122.0
2016-06-16 13:30:00,34.84,34.87,34.8,34.84,163575.0,28.1307,28.1549,28.0984,28.1307,163575.0
2016-06-16 14:00:00,34.84,34.94,34.83,34.91,144590.0,28.1307,28.2114,28.1226,28.1872,144590.0
2016-06-16 14:30:00,34.92,34.95,34.86,34.93,155990.0,28.1953,28.2195,28.1469,28.2034,155990.0
2016-06-16 15:00:00,34.92,34.97,34.87,34.95,162655.0,28.1953,28.2357,28.1549,28.2195,162655.0
2016-06-16 15:30:00,34.96,34.99,34.93,34.98,436227.0,28.2276,28.2518,28.2034,28.2437,436227.0
2016-06-17 09:30:00,34.87,34.94,34.52,34.61,394712.0,28.1549,28.2114,27.8723,27.945,394712.0
2016-06-17 10:00:00,34.6,34.71,34.56,34.61,96028.0,27.9369,28.0257,27.9046,27.945,96028.0
2016-06-17 10:30:00,34.61,34.61,34.45,34.55,131986.0,27.945,27.945,27.8158,27.8966,131986.0
2016-06-17 11:00:00,34.55,34.63,34.52,34.61,129758.0,27.8966,27.9611,27.8723,27.945,129758.0
2016-06-17 11:30:00,34.61,34.72,34.6,34.72,119616.0,27.945,28.0338,27.9369,28.0338,119616.0
2016-06-17 12:00:00,34.72,34.82,34.69,34.78,88230.0,28.0338,28.1146,28.0096,28.0823,88230.0
2016-06-17 12:30:00,34.79,34.82,34.76,34.78,65548.0,28.0903,28.1146,28.0661,28.0823,65548.0
2016-06-17 13:00:00,34.79,34.87,34.75,34.85,89443.0,28.0903,28.1549,28.058,28.1388,89443.0
2016-06-17 13:30:00,34.84,34.9,34.83,34.87,77315.0,28.1307,28.1791,28.1226,28.1549,77315.0
2016-06-17 14:00:00,34.86,34.87,34.79,34.84,100273.0,28.1469,28.1549,28.0903,28.1307,100273.0
2016-06-17 14:30:00,34.84,34.9,34.84,34.88,94642.0,28.1307,28.1791,28.1307,28.163,94642.0
2016-06-17 15:00:00,34.88,34.88,34.83,34.85,135573.0,28.163,28.163,28.1226,28.1388,135573.0
2016-06-17 15:30:00,34.86,34.9,34.78,34.87,535073.0,28.1469,28.1791,28.0823,28.1549,535073.0
2016-06-20 09:30:00,35.04,35.24,34.98,35.19,200017.0,28.2922,28.4537,28.2437,28.4133,200017.0
2016-06-20 10:00:00,35.19,35.21,34.94,34.96,166000.0,28.4133,28.4295,28.2114,28.2276,166000.0
2016-06-20 10:30:00,34.97,34.99,34.87,34.89,137614.0,28.2357,28.2518,28.1549,28.1711,137614.0
2016-06-20 11:00:00,34.89,35.0,34.88,35.0,124685.0,28.1711,28.2599,28.163,28.2599,124685.0
2016-06-20 11:30:00,34.99,35.06,34.95,34.95,115168.0,28.2518,28.3083,28.2195,28.2195,115168.0
2016-06-20 12:00:00,34.95,34.96,34.84,34.84,120229.0,28.2195,28.2276,28.1307,28.1307,120229.0
2016-06-20 12:30:00,34.84,34.91,34.81,34.9,79905.0,28.1307,28.1872,28.1065,28.1791,79905.0
2016-06-20 13:00:00,34.91,34.96,34.85,34.86,144243.0,28.1872,28.2276,28.1388,28.1469,144243.0
2016-06-20 13:30:00,34.85,34.86,34.8,34.83,104961.0,28.1388,28.1469,28.0984,28.1226,104961.0
2016-06-20 14:00:00,34.83,34.87,34.76,34.78,185091.0,28.1226,28.1549,28.0661,28.0823,185091.0
2016-06-20 14:30:00,34.78,34.79,34.73,34.73,173440.0,28.0823,28.0903,28.0419,28.0419,173440.0
2016-06-20 15:00:00,34.74,34.76,34.66,34.67,128943.0,28.05,28.0661,27.9854,27.9934,128943.0
2016-06-20 15:30:00,34.67,34.72,34.62,34.64,333389.0,27.9934,28.0338,27.9531,27.9692,333389.0
2016-06-21 09:30:00,34.68,34.83,34.56,34.8,122578.0,28.0015,28.1226,27.9046,28.0984,122578.0
2016-06-21 10:00:00,34.78,34.98,34.77,34.89,79724.0,28.0823,28.2437,28.0742,28.1711,79724.0
2016-06-21 10:30:00,34.89,34.91,34.72,34.78,97717.0,28.1711,28.1872,28.0338,28.0823,97717.0
2016-06-21 11:00:00,34.79,34.85,34.72,34.73,63010.0,28.0903,28.1388,28.0338,28.0419,63010.0
2016-06-21 11:30:00,34.73,34.92,34.72,34.91,96765.0,28.0419,28.1953,28.0338,28.1872,96765.0
2016-06-21 12:00:00,34.91,34.97,34.89,34.9,80020.0,28.1872,28.2357,28.1711,28.1791,80020.0
2016-06-21 12:30:00,34.9,34.92,34.86,34.89,54713.0,28.1791,28.1953,28.1469,28.1711,54713.0
2016-06-21 13:00:00,34.89,34.97,34.87,34.94,62450.0,28.1711,28.2357,28.1549,28.2114,62450.0
2016-06-21 13:30:00,34.94,34.97,34.9,34.96,76773.0,28.2114,28.2357,28.1791,28.2276,76773.0
2016-06-21 14:00:00,34.95,35.09,34.95,35.05,170439.0,28.2195,28.3326,28.2195,28.3003,170439.0
2016-06-21 14:30:00,35.05,35.09,35.04,35.05,108900.0,28.3003,28.3326,28.2922,28.3003,108900.0
2016-06-21 15:00:00,35.05,35.1,35.03,35.05,145360.0,28.3003,28.3406,28.2841,28.3003,145360.0
2016-06-21 15:30:00,35.06,35.07,34.9,34.93,504862.0,28.3083,28.3164,28.1791,28.2034,504862.0
2016-06-22 09:30:00,34.92,35.04,34.82,34.84,76826.0,28.1953,28.2922,28.1146,28.1307,76826.0
2016-06-22 10:00:00,34.85,34.85,34.72,34.81,53826.0,28.1388,28.1388,28.0338,28.1065,53826.0
2016-06-22 10:30:00,34.81,34.84,34.73,34.76,59742.0,28.1065,28.1307,28.0419,28.0661,59742.0
2016-06-22 11:00:00,34.77,34.91,34.77,34.9,61796.0,28.0742,28.1872,28.0742,28.1791,61796.0
2016-06-22 11:30:00,34.9,34.9,34.78,34.83,49987.0,28.1791,28.1791,28.0823,28.1226,49987.0
2016-06-22 12:00:00,34.84,34.85,34.69,34.71,56164.0,28.1307,28.1388,28.0096,28.0257,56164.0
2016-06-22 12:30:00,34.71,34.74,34.67,34.7,58251.0,28.0257,28.05,27.9934,28.0177,58251.0
2016-06-22 13:00:00,34.69,34.7,34.59,34.65,71032.0,28.0096,28.0177,27.9288,27.9773,71032.0
2016-06-22 13:30:00,34.64,34.69,34.61,34.69,57355.0,27.9692,28.0096,27.945,28.0096,57355.0
2016-06-22 14:00:00,34.68,34.72,34.66,34.7,73728.0,28.0015,28.0338,27.9854,28.0177,73728.0
2016-06-22 14:30:00,34.7,34.73,34.6,34.64,83609.0,28.0177,28.0419,27.9369,27.9692,83609.0
2016-06-22 15:00:00,34.63,34.68,34.62,34.63,108050.0,27.9611,28.0015,27.9531,27.9611,108050.0
2016-06-22 15:30:00,34.64,34.67,34.57,34.57,374788.0,27.9692,27.9934,27.9127,27.9127,374788.0
2016-06-23 09:30:00,34.82,34.96,34.6,34.66,70541.0,28.1146,28.2276,27.9369,27.9854,70541.0
2016-06-23 10:00:00,34.64,34.77,34.64,34.67,76794.0,27.9692,28.0742,27.9692,27.9934,76794.0
2016-06-23 10:30:00,34.67,34.7,34.6,34.67,94211.0,27.9934,28.0177,27.9369,27.9934,94211.0
2016-06-23 11:00:00,34.67,34.74,34.66,34.73,80978.0,27.9934,28.05,27.9854,28.0419,80978.0
2016-06-23 11:30:00,34.73,34.76,34.64,34.65,147011.0,28.0419,28.0661,27.9692,27.9773,147011.0
2016-06-23 12:00:00,34.65,34.66,34.58,34.59,60371.0,27.9773,27.9854,27.9208,27.9288,60371.0
2016-06-23 12:30:00,34.58,34.61,34.55,34.58,70125.0,27.9208,27.945,27.8966,27.9208,70125.0
2016-06-23 13:00:00,34.57,34.59,34.49,34.53,73348.0,27.9127,27.9288,27.8481,27.8804,73348.0
2016-06-23 13:30:00,34.52,34.54,34.46,34.49,91398.0,27.8723,27.8885,27.8239,27.8481,91398.0
2016-06-23 14:00:00,34.5,34.5,34.43,34.46,142029.0,27.8562,27.8562,27.7997,27.8239,142029.0
2016-06-23 14:30:00,34.47,34.52,34.46,34.47,111187.0,27.832,27.8723,27.8239,27.832,111187.0
2016-06-23 15:00:00,34.48,34.53,34.45,34.47,208290.0,27.84,27.8804,27.8158,27.832,208290.0
2016-06-23 15:30:00,34.46,34.63,34.46,34.59,488382.0,27.8239,27.9611,27.8239,27.9288,488382.0
2016-06-24 09:30:00,33.83,34.72,33.7,34.58,409862.0,27.3152,28.0338,27.2102,27.9208,409862.0
2016-06-24 10:00:00,34.57,35.2,34.55,35.14,319227.0,27.9127,28.4214,27.8966,28.3729,319227.0
2016-06-24 10:30:00,35.14,35.45,35.08,35.31,413340.0,28.3729,28.6232,28.3245,28.5102,413340.0
2016-06-24 11:00:00,35.32,35.43,35.2,35.29,356025.0,28.5183,28.6071,28.4214,28.494,356025.0
2016-06-24 11:30:00,35.29,35.6,35.28,35.56,290529.0,28.494,28.7443,28.486,28.7121,290529.0
2016-06-24 12:00:00,35.56,35.57,35.32,35.45,187396.0,28.7121,28.7201,28.5183,28.6232,187396.0
2016-06-24 12:30:00,35.44,35.45,35.3,35.37,101123.0,28.6152,28.6232,28.5021,28.5586,101123.0
2016-06-24 13:00:00,35.37,35.43,35.32,35.43,197473.0,28.5586,28.6071,28.5183,28.6071,197473.0
2016-06-24 13:30:00,35.42,35.44,35.29,35.43,516283.0,28.599,28.6152,28.494,28.6071,516283.0
2016-06-24 14:00:00,35.44,35.53,35.37,35.41,283920.0,28.6152,28.6878,28.5586,28.5909,283920.0
2016-06-24 14:30:00,35.41,35.47,35.31,35.4,217893.0,28.5909,28.6394,28.5102,28.5829,217893.0
2016-06-24 15:00:00,35.39,35.42,35.15,35.33,376165.0,28.5748,28.599,28.381,28.5263,376165.0
2016-06-24 15:30:00,35.33,35.59,35.32,35.34,1038133.0,28.5263,28.7363,28.5183,28.5344,1038133.0
2016-06-27 09:30:00,35.09,35.96,35.04,35.94,571824.0,28.3326,29.035,28.2922,29.0189,571824.0
2016-06-27 10:00:00,35.93,36.02,35.59,35.61,484740.0,29.0108,29.0835,28.7363,28.7524,484740.0
2016-06-27 10:30:00,35.61,35.67,35.52,35.54,276729.0,28.7524,28.8009,28.6798,28.6959,276729.0
2016-06-27 11:00:00,35.53,35.65,35.39,35.65,402536.0,28.6878,28.7847,28.5748,28.7847,402536.0
2016-06-27 11:30:00,35.63,35.76,35.57,35.72,221538.0,28.7686,28.8735,28.7201,28.8412,221538.0
2016-06-27 12:00:00,35.72,35.79,35.68,35.79,195134.0,28.8412,28.8978,28.8089,28.8978,195134.0
2016-06-27 12:30:00,35.79,35.81,35.62,35.7,153358.0,28.8978,28.9139,28.7605,28.8251,153358.0
2016-06-27 13:00:00,35.69,35.88,35.69,35.86,165459.0,28.817,28.9704,28.817,28.9543,165459.0
2016-06-27 13:30:00,35.85,35.86,35.72,35.8,212005.0,28.9462,28.9543,28.8412,28.9058,212005.0
2016-06-27 14:00:00,35.8,35.86,35.74,35.81,288494.0,28.9058,28.9543,28.8574,28.9139,288494.0
2016-06-27 14:30:00,35.82,35.86,35.68,35.69,240232.0,28.922,28.9543,28.8089,28.817,240232.0
2016-06-27 15:00:00,35.7,35.85,35.69,35.8,675675.0,28.8251,28.9462,28.817,28.9058,675675.0
2016-06-27 15:30:00,35.8,35.93,35.77,35.81,1044411.0,28.9058,29.0108,28.8816,28.9139,1044411.0
2016-06-28 09:30:00,35.85,36.27,35.43,36.03,443287.0,28.9462,29.2853,28.6071,29.0915,443287.0
2016-06-28 10:00:00,36.03,36.04,35.3,35.39,428471.0,29.0915,29.0996,28.5021,28.5748,428471.0
2016-06-28 10:30:00,35.39,35.43,35.18,35.18,374387.0,28.5748,28.6071,28.4052,28.4052,374387.0
2016-06-28 11:00:00,35.18,35.31,35.16,35.24,193375.0,28.4052,28.5102,28.3891,28.4537,193375.0
2016-06-28 11:30:00,35.24,35.3,35.13,35.16,160619.0,28.4537,28.5021,28.3649,28.3891,160619.0
2016-06-28 12:00:00,35.16,35.19,35.09,35.13,135806.0,28.3891,28.4133,28.3326,28.3649,135806.0
2016-06-28 12:30:00,35.14,35.16,34.93,34.94,165342.0,28.3729,28.3891,28.2034,28.2114,165342.0
2016-06-28 13:00:00,34.93,35.01,34.85,34.88,182341.0,28.2034,28.268,28.1388,28.163,182341.0
2016-06-28 13:30:00,34.88,34.9,34.75,34.76,159981.0,28.163,28.1791,28.058,28.0661,159981.0
2016-06-28 14:00:00,34.77,34.92,34.67,34.9,222439.0,28.0742,28.1953,27.9934,28.1791,222439.0
2016-06-28 14:30:00,34.91,34.96,34.88,34.9,199655.0,28.1872,28.2276,28.163,28.1791,199655.0
2016-06-28 15:00:00,34.9,34.92,34.83,34.88,219020.0,28.1791,28.1953,28.1226,28.163,219020.0
2016-06-28 15:30:00,34.88,35.0,34.81,34.99,601561.0,28.163,28.2599,28.1065,28.2518,601561.0
2016-06-29 09:30:00,35.25,35.52,35.0,35.32,275197.0,28.4617,28.6798,28.2599,28.5183,275197.0
2016-06-29 10:00:00,35.31,35.46,35.19,35.3,217517.0,28.5102,28.6313,28.4133,28.5021,217517.0
2016-06-29 10:30:00,35.3,35.36,35.05,35.07,236882.0,28.5021,28.5506,28.3003,28.3164,236882.0
2016-06-29 11:00:00,35.07,35.08,34.9,34.95,170473.0,28.3164,28.3245,28.1791,28.2195,170473.0
2016-06-29 11:30:00,34.97,35.03,34.91,34.93,157235.0,28.2357,28.2841,28.1872,28.2034,157235.0
2016-06-29 12:00:00,34.93,35.13,34.93,35.12,130109.0,28.2034,28.3649,28.2034,28.3568,130109.0
2016-06-29 12:30:00,35.12,35.2,35.06,35.13,85494.0,28.3568,28.4214,28.3083,28.3649,85494.0
2016-06-29 13:00:00,35.13,35.14,35.06,35.06,96141.0,28.3649,28.3729,28.3083,28.3083,96141.0
2016-06-29 13:30:00,35.05,35.08,35.0,35.04,74551.0,28.3003,28.3245,28.2599,28.2922,74551.0
2016-06-29 14:00:00,35.04,35.11,34.98,35.07,190255.0,28.2922,28.3487,28.2437,28.3164,190255.0
2016-06-29 14:30:00,35.08,35.16,35.07,35.14,82713.0,28.3245,28.3891,28.3164,28.3729,82713.0
2016-06-29 15:00:00,35.14,35.31,35.13,35.3,143424.0,28.3729,28.5102,28.3649,28.5021,143424.0
2016-06-29 15:30:00,35.3,35.32,35.26,35.32,341285.0,28.5021,28.5183,28.4698,28.5183,341285.0
2016-06-30 09:30:00,35.37,35.7,35.3,35.56,250979.0,28.5586,28.8251,28.5021,28.7121,250979.0
2016-06-30 10:00:00,35.56,35.9,35.54,35.89,159903.0,28.7121,28.9866,28.6959,28.9785,159903.0
2016-06-30 10:30:00,35.89,36.53,35.88,36.21,480783.0,28.9785,29.4953,28.9704,29.2369,480783.0
2016-06-30 11:00:00,36.21,36.24,36.03,36.13,186533.0,29.2369,29.2611,29.0915,29.1723,186533.0
2016-06-30 11:30:00,36.14,36.19,36.05,36.14,173991.0,29.1804,29.2207,29.1077,29.1804,173991.0
2016-06-30 12:00:00,36.14,36.47,36.13,36.38,243703.0,29.1804,29.4468,29.1723,29.3741,243703.0
2016-06-30 12:30:00,36.38,36.42,36.27,36.4,133219.0,29.3741,29.4064,29.2853,29.3903,133219.0
2016-06-30 13:00:00,36.4,36.47,36.35,36.42,109263.0,29.3903,29.4468,29.3499,29.4064,109263.0
2016-06-30 13:30:00,36.43,36.49,36.38,36.48,160705.0,29.4145,29.463,29.3741,29.4549,160705.0
2016-06-30 14:00:00,36.49,36.54,36.32,36.33,226550.0,29.463,29.5033,29.3257,29.3338,226550.0
2016-06-30 14:30:00,36.34,36.51,36.27,36.46,186332.0,29.3418,29.4791,29.2853,29.4387,186332.0
2016-06-30 15:00:00,36.46,36.6,36.44,36.57,251102.0,29.4387,29.5518,29.4226,29.5276,251102.0
2016-06-30 15:30:00,36.58,36.64,36.49,36.61,897937.0,29.5356,29.5841,29.463,29.5598,897937.0
2016-07-01 09:30:00,36.74,37.1,36.7,36.92,459561.0,29.6648,29.9555,29.6325,29.8101,459561.0
2016-07-01 10:00:00,36.93,36.98,36.52,36.62,181701.0,29.8182,29.8586,29.4872,29.5679,181701.0
2016-07-01 10:30:00,36.63,36.66,36.35,36.38,144609.0,29.576,29.6002,29.3499,29.3741,144609.0
2016-07-01 11:00:00,36.38,36.65,36.29,36.62,220127.0,29.3741,29.5921,29.3015,29.5679,220127.0
2016-07-01 11:30:00,36.62,36.62,36.31,36.34,183162.0,29.5679,29.5679,29.3176,29.3418,183162.0
2016-07-01 12:00:00,36.34,36.36,36.2,36.24,104747.0,29.3418,29.358,29.2288,29.2611,104747.0
2016-07-01 12:30:00,36.24,36.33,36.22,36.22,100119.0,29.2611,29.3338,29.245,29.245,100119.0
2016-07-01 13:00:00,36.22,36.35,36.17,36.18,119806.0,29.245,29.3499,29.2046,29.2127,119806.0
2016-07-01 13:30:00,36.18,36.23,36.13,36.21,111593.0,29.2127,29.253,29.1723,29.2369,111593.0
2016-07-01 14:00:00,36.21,36.25,36.14,36.21,122477.0,29.2369,29.2692,29.1804,29.2369,122477.0
2016-07-01 14:30:00,36.21,36.27,36.19,36.26,145002.0,29.2369,29.2853,29.2207,29.2772,145002.0
2016-07-01 15:00:00,36.26,36.3,36.23,36.23,178814.0,29.2772,29.3095,29.253,29.253,178814.0
2016-07-01 15:30:00,36.23,36.31,36.14,36.26,359998.0,29.253,29.3176,29.1804,29.2772,359998.0
2016-07-05 09:30:00,36.16,36.39,36.08,36.17,167540.0,29.1965,29.3822,29.1319,29.2046,167540.0
2016-07-05 10:00:00,36.18,36.58,36.13,36.55,193637.0,29.2127,29.5356,29.1723,29.5114,193637.0
2016-07-05 10:30:00,36.55,36.82,36.54,36.78,351024.0,29.5114,29.7294,29.5033,29.6971,351024.0
2016-07-05 11:00:00,36.78,36.92,36.69,36.72,216365.0,29.6971,29.8101,29.6244,29.6487,216365.0
2016-07-05 11:30:00,36.72,36.79,36.61,36.64,155521.0,29.6487,29.7052,29.5598,29.5841,155521.0
2016-07-05 12:00:00,36.64,36.78,36.58,36.77,144671.0,29.5841,29.6971,29.5356,29.689,144671.0
2016-07-05 12:30:00,36.78,36.82,36.73,36.8,232607.0,29.6971,29.7294,29.6567,29.7133,232607.0
2016-07-05 13:00:00,36.8,36.89,36.78,36.85,210560.0,29.7133,29.7859,29.6971,29.7536,210560.0
2016-07-05 13:30:00,36.86,36.89,36.8,36.84,202237.0,29.7617,29.7859,29.7133,29.7456,202237.0
2016-07-05 14:00:00,36.83,36.9,36.81,36.88,188510.0,29.7375,29.794,29.7213,29.7779,188510.0
2016-07-05 14:30:00,36.88,36.9,36.73,36.75,250560.0,29.7779,29.794,29.6567,29.6729,250560.0
2016-07-05 15:00:00,36.75,36.88,36.74,36.86,271695.0,29.6729,29.7779,29.6648,29.7617,271695.0
2016-07-05 15:30:00,36.87,36.89,36.73,36.73,618839.0,29.7698,29.7859,29.6567,29.6567,618839.0
2016-07-06 09:30:00,36.61,37.27,36.61,37.11,244342.0,29.5598,30.0927,29.5598,29.9636,244342.0
2016-07-06 10:00:00,37.1,37.38,36.95,36.98,363748.0,29.9555,30.1816,29.8344,29.8586,363748.0
2016-07-06 10:30:00,36.98,36.98,36.81,36.83,202692.0,29.8586,29.8586,29.7213,29.7375,202692.0
2016-07-06 11:00:00,36.83,36.85,36.6,36.73,188273.0,29.7375,29.7536,29.5518,29.6567,188273.0
2016-07-06 11:30:00,36.74,36.84,36.71,36.74,168519.0,29.6648,29.7456,29.6406,29.6648,168519.0
2016-07-06 12:00:00,36.74,36.81,36.7,36.72,118862.0,29.6648,29.7213,29.6325,29.6487,118862.0
2016-07-06 12:30:00,36.72,36.77,36.67,36.71,94075.0,29.6487,29.689,29.6083,29.6406,94075.0
2016-07-06 13:00:00,36.7,36.71,36.53,36.61,109214.0,29.6325,29.6406,29.4953,29.5598,109214.0
2016-07-06 13:30:00,36.61,36.67,36.58,36.58,82993.0,29.5598,29.6083,29.5356,29.5356,82993.0
2016-07-06 14:00:00,36.57,36.7,36.57,36.63,111563.0,29.5276,29.6325,29.5276,29.576,111563.0
2016-07-06 14:30:00,36.64,36.68,36.59,36.63,110399.0,29.5841,29.6164,29.5437,29.576,110399.0
2016-07-06 15:00:00,36.64,36.71,36.61,36.63,151575.0,29.5841,29.6406,29.5598,29.576,151575.0
2016-07-06 15:30:00,36.62,36.71,36.6,36.63,460427.0,29.5679,29.6406,29.5518,29.576,460427.0
2016-07-07 09:30:00,36.75,36.82,36.37,36.65,335918.0,29.6729,29.7294,29.3661,29.5921,335918.0
2016-07-07 10:00:00,36.66,36.81,36.57,36.72,159668.0,29.6002,29.7213,29.5276,29.6487,159668.0
2016-07-07 10:30:00,36.71,36.71,36.56,36.65,134973.0,29.6406,29.6406,29.5195,29.5921,134973.0
2016-07-07 11:00:00,36.65,36.77,36.45,36.55,189571.0,29.5921,29.689,29.4307,29.5114,189571.0
2016-07-07 11:30:00,36.54,36.67,36.53,36.56,130466.0,29.5033,29.6083,29.4953,29.5195,130466.0
2016-07-07 12:00:00,36.56,36.64,36.55,36.62,87736.0,29.5195,29.5841,29.5114,29.5679,87736.0
2016-07-07 12:30:00,36.61,36.62,36.55,36.58,84205.0,29.5598,29.5679,29.5114,29.5356,84205.0
2016-07-07 13:00:00,36.57,36.57,36.49,36.49,44837.0,29.5276,29.5276,29.463,29.463,44837.0
2016-07-07 13:30:00,36.49,36.56,36.46,36.51,52767.0,29.463,29.5195,29.4387,29.4791,52767.0
2016-07-07 14:00:00,36.5,36.53,36.39,36.41,62332.0,29.471,29.4953,29.3822,29.3984,62332.0
2016-07-07 14:30:00,36.41,36.46,36.38,36.43,60019.0,29.3984,29.4387,29.3741,29.4145,60019.0
2016-07-07 15:00:00,36.44,36.49,36.42,36.46,83115.0,29.4226,29.463,29.4064,29.4387,83115.0
2016-07-07 15:30:00,36.46,36.52,36.41,36.44,393502.0,29.4387,29.4872,29.3984,29.4226,393502.0
2016-07-08 09:30:00,36.51,36.61,36.29,36.39,187903.0,29.4791,29.5598,29.3015,29.3822,187903.0
2016-07-08 10:00:00,36.39,36.71,36.31,36.56,160671.0,29.3822,29.6406,29.3176,29.5195,160671.0
2016-07-08 10:30:00,36.56,36.66,36.51,36.53,88149.0,29.5195,29.6002,29.4791,29.4953,88149.0
2016-07-08 11:00:00,36.54,36.63,36.44,36.46,115252.0,29.5033,29.576,29.4226,29.4387,115252.0
2016-07-08 11:30:00,36.47,36.49,36.35,36.41,84782.0,29.4468,29.463,29.3499,29.3984,84782.0
2016-07-08 12:00:00,36.42,36.46,36.37,36.38,70683.0,29.4064,29.4387,29.3661,29.3741,70683.0
2016-07-08 12:30:00,36.37,36.42,36.36,36.39,66831.0,29.3661,29.4064,29.358,29.3822,66831.0
2016-07-08 13:00:00,36.39,36.44,36.37,36.41,96649.0,29.3822,29.4226,29.3661,29.3984,96649.0
2016-07-08 13:30:00,36.41,36.5,36.4,36.5,111700.0,29.3984,29.471,29.3903,29.471,111700.0
2016-07-08 14:00:00,36.48,36.58,36.46,36.54,83290.0,29.4549,29.5356,29.4387,29.5033,83290.0
2016-07-08 14:30:00,36.55,36.6,36.53,36.55,91895.0,29.5114,29.5518,29.4953,29.5114,91895.0
2016-07-08 15:00:00,36.55,36.62,36.52,36.53,121502.0,29.5114,29.5679,29.4872,29.4953,121502.0
2016-07-08 15:30:00,36.53,36.63,36.52,36.6,530391.0,29.4953,29.576,29.4872,29.5518,530391.0
2016-07-11 09:30:00,36.62,36.68,36.36,36.37,253917.0,29.5679,29.6164,29.358,29.3661,253917.0
2016-07-11 10:00:00,36.37,36.57,36.33,36.5,228054.0,29.3661,29.5276,29.3338,29.471,228054.0
2016-07-11 10:30:00,36.5,36.56,36.39,36.48,166828.0,29.471,29.5195,29.3822,29.4549,166828.0
2016-07-11 11:00:00,36.48,36.64,36.47,36.52,161437.0,29.4549,29.5841,29.4468,29.4872,161437.0
2016-07-11 11:30:00,36.52,36.56,36.49,36.52,87730.0,29.4872,29.5195,29.463,29.4872,87730.0
2016-07-11 12:00:00,36.52,36.59,36.44,36.46,105728.0,29.4872,29.5437,29.4226,29.4387,105728.0
2016-07-11 12:30:00,36.46,36.54,36.45,36.47,82704.0,29.4387,29.5033,29.4307,29.4468,82704.0
2016-07-11 13:00:00,36.47,36.52,36.38,36.39,117488.0,29.4468,29.4872,29.3741,29.3822,117488.0
2016-07-11 13:30:00,36.39,36.45,36.38,36.41,86776.0,29.3822,29.4307,29.3741,29.3984,86776.0
2016-07-11 14:00:00,36.41,36.42,36.35,36.37,74037.0,29.3984,29.4064,29.3499,29.3661,74037.0
2016-07-11 14:30:00,36.37,36.4,36.35,36.39,83774.0,29.3661,29.3903,29.3499,29.3822,83774.0
2016-07-11 15:00:00,36.39,36.47,36.38,36.41,97471.0,29.3822,29.4468,29.3741,29.3984,97471.0
2016-07-11 15:30:00,36.41,36.45,36.39,36.42,284687.0,29.3984,29.4307,29.3822,29.4064,284687.0
2016-07-12 09:30:00,36.28,36.42,36.23,36.26,192612.0,29.2934,29.4064,29.253,29.2772,192612.0
2016-07-12 10:00:00,36.28,36.45,36.23,36.39,283637.0,29.2934,29.4307,29.253,29.3822,283637.0
2016-07-12 10:30:00,36.4,36.43,36.3,36.4,92722.0,29.3903,29.4145,29.3095,29.3903,92722.0
2016-07-12 11:00:00,36.39,36.42,36.29,36.32,83135.0,29.3822,29.4064,29.3015,29.3257,83135.0
2016-07-12 11:30:00,36.31,36.36,36.24,36.35,97916.0,29.3176,29.358,29.2611,29.3499,97916.0
2016-07-12 12:00:00,36.35,36.42,36.33,36.38,92552.0,29.3499,29.4064,29.3338,29.3741,92552.0
2016-07-12 12:30:00,36.38,36.42,36.35,36.41,106585.0,29.3741,29.4064,29.3499,29.3984,106585.0
2016-07-12 13:00:00,36.41,36.44,36.35,36.37,93100.0,29.3984,29.4226,29.3499,29.3661,93100.0
2016-07-12 13:30:00,36.38,36.39,36.31,36.35,68162.0,29.3741,29.3822,29.3176,29.3499,68162.0
2016-07-12 14:00:00,36.35,36.36,36.28,36.35,130560.0,29.3499,29.358,29.2934,29.3499,130560.0
2016-07-12 14:30:00,36.34,36.42,36.33,36.37,101117.0,29.3418,29.4064,29.3338,29.3661,101117.0
2016-07-12 15:00:00,36.37,36.38,36.28,36.29,145522.0,29.3661,29.3741,29.2934,29.3015,145522.0
2016-07-12 15:30:00,36.3,36.3,36.18,36.26,308667.0,29.3095,29.3095,29.2127,29.2772,308667.0
2016-07-13 09:30:00,36.28,36.45,36.14,36.19,197847.0,29.2934,29.4307,29.1804,29.2207,197847.0
2016-07-13 10:00:00,36.19,36.34,36.15,36.29,109346.0,29.2207,29.3418,29.1884,29.3015,109346.0
2016-07-13 10:30:00,36.3,36.45,36.26,36.4,132098.0,29.3095,29.4307,29.2772,29.3903,132098.0
2016-07-13 11:00:00,36.4,36.61,36.39,36.51,104608.0,29.3903,29.5598,29.3822,29.4791,104608.0
2016-07-13 11:30:00,36.52,36.57,36.4,36.43,89668.0,29.4872,29.5276,29.3903,29.4145,89668.0
2016-07-13 12:00:00,36.43,36.48,36.41,36.43,63398.0,29.4145,29.4549,29.3984,29.4145,63398.0
2016-07-13 12:30:00,36.43,36.46,36.38,36.42,65897.0,29.4145,29.4387,29.3741,29.4064,65897.0
2016-07-13 13:00:00,36.42,36.47,36.41,36.45,77256.0,29.4064,29.4468,29.3984,29.4307,77256.0
2016-07-13 13:30:00,36.45,36.46,36.37,36.37,98809.0,29.4307,29.4387,29.3661,29.3661,98809.0
2016-07-13 14:00:00,36.37,36.44,36.34,36.41,128914.0,29.3661,29.4226,29.3418,29.3984,128914.0
2016-07-13 14:30:00,36.42,36.52,36.41,36.52,101636.0,29.4064,29.4872,29.3984,29.4872,101636.0
2016-07-13 15:00:00,36.51,36.53,36.5,36.52,104225.0,29.4791,29.4953,29.471,29.4872,104225.0
2016-07-13 15:30:00,36.52,36.57,36.49,36.55,496309.0,29.4872,29.5276,29.463,29.5114,496309.0
2016-07-14 09:30:00,36.33,36.68,36.29,36.63,288733.0,29.4496,29.7333,29.4172,29.6928,288733.0
2016-07-14 10:00:00,36.62,36.72,36.53,36.66,290464.0,29.6847,29.7658,29.6118,29.7171,290464.0
2016-07-14 10:30:00,36.65,36.68,36.56,36.56,122495.0,29.709,29.7333,29.6361,29.6361,122495.0
2016-07-14 11:00:00,36.57,36.74,36.54,36.61,223221.0,29.6442,29.782,29.6199,29.6766,223221.0
2016-07-14 11:30:00,36.62,36.62,36.5,36.51,85505.0,29.6847,29.6847,29.5874,29.5955,85505.0
2016-07-14 12:00:00,36.51,36.55,36.5,36.52,104047.0,29.5955,29.628,29.5874,29.6037,104047.0
2016-07-14 12:30:00,36.51,36.53,36.48,36.53,78956.0,29.5955,29.6118,29.5712,29.6118,78956.0
2016-07-14 13:00:00,36.53,36.53,36.44,36.46,64000.0,29.6118,29.6118,29.5388,29.555,64000.0
2016-07-14 13:30:00,36.47,36.53,36.47,36.52,108142.0,29.5631,29.6118,29.5631,29.6037,108142.0
2016-07-14 14:00:00,36.53,36.62,36.52,36.54,111102.0,29.6118,29.6847,29.6037,29.6199,111102.0
2016-07-14 14:30:00,36.54,36.64,36.51,36.58,139503.0,29.6199,29.7009,29.5955,29.6523,139503.0
2016-07-14 15:00:00,36.58,36.7,36.56,36.7,160702.0,29.6523,29.7496,29.6361,29.7496,160702.0
2016-07-14 15:30:00,36.7,36.72,36.64,36.71,423839.0,29.7496,29.7658,29.7009,29.7577,423839.0
2016-07-15 09:30:00,36.7,36.77,36.41,36.45,260566.0,29.7496,29.8063,29.5145,29.5469,260566.0
2016-07-15 10:00:00,36.44,36.62,36.44,36.6,228513.0,29.5388,29.6847,29.5388,29.6685,228513.0
2016-07-15 10:30:00,36.6,36.67,36.49,36.49,144889.0,29.6685,29.7252,29.5793,29.5793,144889.0
2016-07-15 11:00:00,36.49,36.61,36.48,36.6,108285.0,29.5793,29.6766,29.5712,29.6685,108285.0
2016-07-15 11:30:00,36.59,36.59,36.47,36.49,72532.0,29.6604,29.6604,29.5631,29.5793,72532.0
2016-07-15 12:00:00,36.48,36.52,36.41,36.43,125598.0,29.5712,29.6037,29.5145,29.5307,125598.0
2016-07-15 12:30:00,36.43,36.43,36.32,36.34,111503.0,29.5307,29.5307,29.4415,29.4577,111503.0
2016-07-15 13:00:00,36.34,36.4,36.32,36.36,78203.0,29.4577,29.5064,29.4415,29.474,78203.0
2016-07-15 13:30:00,36.37,36.37,36.32,36.35,88045.0,29.4821,29.4821,29.4415,29.4658,88045.0
2016-07-15 14:00:00,36.36,36.38,36.33,36.38,118392.0,29.474,29.4902,29.4496,29.4902,118392.0
2016-07-15 14:30:00,36.37,36.39,36.34,36.36,145198.0,29.4821,29.4983,29.4577,29.474,145198.0
2016-07-15 15:00:00,36.35,36.36,36.31,36.34,148069.0,29.4658,29.474,29.4334,29.4577,148069.0
2016-07-15 15:30:00,36.34,36.35,36.24,36.26,441288.0,29.4577,29.4658,29.3767,29.3929,441288.0
2016-07-18 09:30:00,36.34,36.53,36.27,36.52,206628.0,29.4577,29.6118,29.401,29.6037,206628.0
2016-07-18 10:00:00,36.51,36.6,36.43,36.45,105591.0,29.5955,29.6685,29.5307,29.5469,105591.0
2016-07-18 10:30:00,36.45,36.68,36.44,36.66,138140.0,29.5469,29.7333,29.5388,29.7171,138140.0
2016-07-18 11:00:00,36.66,36.66,36.5,36.5,87447.0,29.7171,29.7171,29.5874,29.5874,87447.0
2016-07-18 11:30:00,36.5,36.5,36.43,36.48,120610.0,29.5874,29.5874,29.5307,29.5712,120610.0
2016-07-18 12:00:00,36.47,36.48,36.39,36.44,52294.0,29.5631,29.5712,29.4983,29.5388,52294.0
2016-07-18 12:30:00,36.43,36.45,36.38,36.41,114154.0,29.5307,29.5469,29.4902,29.5145,114154.0
2016-07-18 13:00:00,36.41,36.47,36.37,36.47,132084.0,29.5145,29.5631,29.4821,29.5631,132084.0
2016-07-18 13:30:00,36.46,36.52,36.46,36.52,90071.0,29.555,29.6037,29.555,29.6037,90071.0
2016-07-18 14:00:00,36.52,36.54,36.46,36.52,110708.0,29.6037,29.6199,29.555,29.6037,110708.0
2016-07-18 14:30:00,36.52,36.58,36.49,36.55,96811.0,29.6037,29.6523,29.5793,29.628,96811.0
2016-07-18 15:00:00,36.55,36.55,36.49,36.52,148956.0,29.628,29.628,29.5793,29.6037,148956.0
2016-07-18 15:30:00,36.52,36.55,36.48,36.52,234291.0,29.6037,29.628,29.5712,29.6037,234291.0
2016-07-19 09:30:00,36.56,36.8,36.48,36.6,139556.0,29.6361,29.8306,29.5712,29.6685,139556.0
2016-07-19 10:00:00,36.61,36.66,36.58,36.65,152044.0,29.6766,29.7171,29.6523,29.709,152044.0
2016-07-19 10:30:00,36.65,36.81,36.64,36.68,147569.0,29.709,29.8387,29.7009,29.7333,147569.0
2016-07-19 11:00:00,36.69,36.78,36.67,36.78,76810.0,29.7415,29.8144,29.7252,29.8144,76810.0
2016-07-19 11:30:00,36.79,36.79,36.67,36.69,186734.0,29.8225,29.8225,29.7252,29.7415,186734.0
2016-07-19 12:00:00,36.68,36.7,36.65,36.66,59425.0,29.7333,29.7496,29.709,29.7171,59425.0
2016-07-19 12:30:00,36.66,36.79,36.65,36.78,93871.0,29.7171,29.8225,29.709,29.8144,93871.0
2016-07-19 13:00:00,36.78,36.79,36.65,36.65,102975.0,29.8144,29.8225,29.709,29.709,102975.0
2016-07-19 13:30:00,36.66,36.73,36.65,36.7,86565.0,29.7171,29.7739,29.709,29.7496,86565.0
2016-07-19 14:00:00,36.69,36.8,36.68,36.68,81986.0,29.7415,29.8306,29.7333,29.7333,81986.0
2016-07-19 14:30:00,36.68,36.77,36.68,36.72,108909.0,29.7333,29.8063,29.7333,29.7658,108909.0
2016-07-19 15:00:00,36.73,36.76,36.71,36.73,107387.0,29.7739,29.7982,29.7577,29.7739,107387.0
2016-07-19 15:30:00,36.72,36.84,36.72,36.83,358513.0,29.7658,29.863,29.7658,29.8549,358513.0
2016-07-20 09:30:00,36.95,36.96,36.66,36.82,125444.0,29.9522,29.9603,29.7171,29.8468,125444.0
2016-07-20 10:00:00,36.82,36.94,36.78,36.92,114847.0,29.8468,29.9441,29.8144,29.9279,114847.0
2016-07-20 10:30:00,36.91,36.93,36.84,36.91,85555.0,29.9198,29.936,29.863,29.9198,85555.0
2016-07-20 11:00:00,36.91,36.95,36.88,36.95,68850.0,29.9198,29.9522,29.8955,29.9522,68850.0
2016-07-20 11:30:00,36.95,36.97,36.89,36.9,104526.0,29.9522,29.9684,29.9036,29.9117,104526.0
2016-07-20 12:00:00,36.89,36.98,36.85,36.97,77975.0,29.9036,29.9765,29.8712,29.9684,77975.0
2016-07-20 12:30:00,36.97,36.97,36.86,36.86,35380.0,29.9684,29.9684,29.8793,29.8793,35380.0
2016-07-20 13:00:00,36.86,36.86,36.74,36.79,65634.0,29.8793,29.8793,29.782,29.8225,65634.0
2016-07-20 13:30:00,36.79,36.87,36.77,36.85,60100.0,29.8225,29.8874,29.8063,29.8712,60100.0
2016-07-20 14:00:00,36.85,36.89,36.82,36.88,73933.0,29.8712,29.9036,29.8468,29.8955,73933.0
2016-07-20 14:30:00,36.87,36.88,36.83,36.84,44174.0,29.8874,29.8955,29.8549,29.863,44174.0
2016-07-20 15:00:00,36.84,36.88,36.81,36.84,64712.0,29.863,29.8955,29.8387,29.863,64712.0
2016-07-20 15:30:00,36.84,36.87,36.81,36.83,235773.0,29.863,29.8874,29.8387,29.8549,235773.0
2016-07-21 09:30:00,36.77,36.81,36.52,36.54,141914.0,29.8063,29.8387,29.6037,29.6199,141914.0
2016-07-21 10:00:00,36.52,36.65,36.51,36.61,107239.0,29.6037,29.709,29.5955,29.6766,107239.0
2016-07-21 10:30:00,36.6,36.63,36.58,36.58,55714.0,29.6685,29.6928,29.6523,29.6523,55714.0
2016-07-21 11:00:00,36.58,36.74,36.58,36.74,85476.0,29.6523,29.782,29.6523,29.782,85476.0
2016-07-21 11:30:00,36.73,36.74,36.64,36.74,69718.0,29.7739,29.782,29.7009,29.782,69718.0
2016-07-21 12:00:00,36.74,36.81,36.66,36.66,61346.0,29.782,29.8387,29.7171,29.7171,61346.0
2016-07-21 12:30:00,36.66,36.67,36.6,36.63,44908.0,29.7171,29.7252,29.6685,29.6928,44908.0
2016-07-21 13:00:00,36.63,36.68,36.59,36.65,55328.0,29.6928,29.7333,29.6604,29.709,55328.0
2016-07-21 13:30:00,36.65,36.67,36.62,36.65,60394.0,29.709,29.7252,29.6847,29.709,60394.0
2016-07-21 14:00:00,36.65,36.7,36.63,36.68,75369.0,29.709,29.7496,29.6928,29.7333,75369.0
2016-07-21 14:30:00,36.69,36.78,36.67,36.78,117476.0,29.7415,29.8144,29.7252,29.8144,117476.0
2016-07-21 15:00:00,36.78,36.84,36.75,36.83,131671.0,29.8144,29.863,29.7901,29.8549,131671.0
2016-07-21 15:30:00,36.82,36.85,36.77,36.84,276504.0,29.8468,29.8712,29.8063,29.863,276504.0
2016-07-22 09:30:00,36.81,36.96,36.81,36.83,58770.0,29.8387,29.9603,29.8387,29.8549,58770.0
2016-07-22 10:00:00,36.82,37.02,36.75,37.01,102978.0,29.8468,30.009,29.7901,30.0009,102978.0
2016-07-22 10:30:00,37.01,37.02,36.84,36.84,84618.0,30.0009,30.009,29.863,29.863,84618.0
2016-07-22 11:00:00,36.84,37.04,36.83,37.04,68241.0,29.863,30.0252,29.8549,30.0252,68241.0
2016-07-22 11:30:00,37.02,37.02,36.98,37.0,77642.0,30.009,30.009,29.9765,29.9927,77642.0
2016-07-22 12:00:00,37.0,37.0,36.93,36.96,40804.0,29.9927,29.9927,29.936,29.9603,40804.0
2016-07-22 12:30:00,36.97,36.97,36.89,36.9,92784.0,29.9684,29.9684,29.9036,29.9117,92784.0
2016-07-22 13:00:00,36.9,36.93,36.88,36.92,50375.0,29.9117,29.936,29.8955,29.9279,50375.0
2016-07-22 13:30:00,36.93,36.97,36.93,36.94,30156.0,29.936,29.9684,29.936,29.9441,30156.0
2016-07-22 14:00:00,36.94,36.95,36.86,36.89,69199.0,29.9441,29.9522,29.8793,29.9036,69199.0
2016-07-22 14:30:00,36.89,36.91,36.86,36.87,105538.0,29.9036,29.9198,29.8793,29.8874,105538.0
2016-07-22 15:00:00,36.87,36.88,36.83,36.83,69988.0,29.8874,29.8955,29.8549,29.8549,69988.0
2016-07-22 15:30:00,36.83,36.9,36.82,36.88,214447.0,29.8549,29.9117,29.8468,29.8955,214447.0
2016-07-25 09:30:00,36.84,37.07,36.83,36.83,85129.0,29.863,30.0495,29.8549,29.8549,85129.0
2016-07-25 10:00:00,36.83,36.93,36.77,36.84,71772.0,29.8549,29.936,29.8063,29.863,71772.0
2016-07-25 10:30:00,36.84,36.85,36.66,36.68,125532.0,29.863,29.8712,29.7171,29.7333,125532.0
2016-07-25 11:00:00,36.69,36.76,36.66,36.72,109626.0,29.7415,29.7982,29.7171,29.7658,109626.0
2016-07-25 11:30:00,36.72,36.75,36.7,36.73,30408.0,29.7658,29.7901,29.7496,29.7739,30408.0
2016-07-25 12:00:00,36.73,36.74,36.6,36.63,80787.0,29.7739,29.782,29.6685,29.6928,80787.0
2016-07-25 12:30:00,36.64,36.68,36.6,36.68,34494.0,29.7009,29.7333,29.6685,29.7333,34494.0
2016-07-25 13:00:00,36.68,36.68,36.61,36.68,40801.0,29.7333,29.7333,29.6766,29.7333,40801.0
2016-07-25 13:30:00,36.68,36.75,36.65,36.75,59269.0,29.7333,29.7901,29.709,29.7901,59269.0
2016-07-25 14:00:00,36.75,36.78,36.73,36.73,76782.0,29.7901,29.8144,29.7739,29.7739,76782.0
2016-07-25 14:30:00,36.73,36.76,36.72,36.73,68234.0,29.7739,29.7982,29.7658,29.7739,68234.0
2016-07-25 15:00:00,36.73,36.79,36.73,36.79,179476.0,29.7739,29.8225,29.7739,29.8225,179476.0
2016-07-25 15:30:00,36.79,36.83,36.77,36.82,176431.0,29.8225,29.8549,29.8063,29.8468,176431.0
2016-07-26 09:30:00,36.88,37.11,36.88,37.04,122036.0,29.8955,30.0819,29.8955,30.0252,122036.0
2016-07-26 10:00:00,37.0,37.09,36.8,36.87,60261.0,29.9927,30.0657,29.8306,29.8874,60261.0
2016-07-26 10:30:00,36.88,36.93,36.78,36.79,104382.0,29.8955,29.936,29.8144,29.8225,104382.0
2016-07-26 11:00:00,36.77,36.82,36.62,36.75,58543.0,29.8063,29.8468,29.6847,29.7901,58543.0
2016-07-26 11:30:00,36.74,36.78,36.68,36.76,64301.0,29.782,29.8144,29.7333,29.7982,64301.0
2016-07-26 12:00:00,36.76,36.84,36.73,36.8,30412.0,29.7982,29.863,29.7739,29.8306,30412.0
2016-07-26 12:30:00,36.8,36.81,36.74,36.75,23596.0,29.8306,29.8387,29.782,29.7901,23596.0
2016-07-26 13:00:00,36.74,36.76,36.63,36.64,29316.0,29.782,29.7982,29.6928,29.7009,29316.0
2016-07-26 13:30:00,36.64,36.68,36.61,36.66,107971.0,29.7009,29.7333,29.6766,29.7171,107971.0
2016-07-26 14:00:00,36.66,36.72,36.62,36.69,139304.0,29.7171,29.7658,29.6847,29.7415,139304.0
2016-07-26 14:30:00,36.69,36.71,36.61,36.66,80926.0,29.7415,29.7577,29.6766,29.7171,80926.0
2016-07-26 15:00:00,36.66,36.7,36.63,36.66,98324.0,29.7171,29.7496,29.6928,29.7171,98324.0
2016-07-26 15:30:00,36.66,36.66,36.55,36.56,323328.0,29.7171,29.7171,29.628,29.6361,323328.0
2016-07-27 09:30:00,36.65,36.75,36.34,36.44,230682.0,29.709,29.7901,29.4577,29.5388,230682.0
2016-07-27 10:00:00,36.44,36.55,36.33,36.41,157992.0,29.5388,29.628,29.4496,29.5145,157992.0
2016-07-27 10:30:00,36.41,36.56,36.37,36.52,174698.0,29.5145,29.6361,29.4821,29.6037,174698.0
2016-07-27 11:00:00,36.52,36.55,36.47,36.54,96248.0,29.6037,29.628,29.5631,29.6199,96248.0
2016-07-27 11:30:00,36.54,36.55,36.46,36.48,64775.0,29.6199,29.628,29.555,29.5712,64775.0
2016-07-27 12:00:00,36.47,36.61,36.45,36.55,59376.0,29.5631,29.6766,29.5469,29.628,59376.0
2016-07-27 12:30:00,36.54,36.55,36.45,36.47,71891.0,29.6199,29.628,29.5469,29.5631,71891.0
2016-07-27 13:00:00,36.48,36.49,36.41,36.45,42313.0,29.5712,29.5793,29.5145,29.5469,42313.0
2016-07-27 13:30:00,36.45,36.49,36.36,36.48,98895.0,29.5469,29.5793,29.474,29.5712,98895.0
2016-07-27 14:00:00,36.47,36.55,36.28,36.41,359163.0,29.5631,29.628,29.4091,29.5145,359163.0
2016-07-27 14:30:00,36.4,36.47,36.38,36.44,147921.0,29.5064,29.5631,29.4902,29.5388,147921.0
2016-07-27 15:00:00,36.44,36.46,36.29,36.33,262021.0,29.5388,29.555,29.4172,29.4496,262021.0
2016-07-27 15:30:00,36.33,36.33,36.19,36.22,513482.0,29.4496,29.4496,29.3361,29.3605,513482.0
2016-07-28 09:30:00,36.31,36.46,36.19,36.33,163481.0,29.4334,29.555,29.3361,29.4496,163481.0
2016-07-28 10:00:00,36.33,36.39,35.94,36.0,184510.0,29.4496,29.4983,29.1335,29.1821,184510.0
2016-07-28 10:30:00,36.0,36.25,35.99,36.23,120146.0,29.1821,29.3848,29.174,29.3686,120146.0
2016-07-28 11:00:00,36.24,36.29,36.07,36.08,149812.0,29.3767,29.4172,29.2389,29.247,149812.0
2016-07-28 11:30:00,36.09,36.13,36.05,36.12,105721.0,29.2551,29.2875,29.2227,29.2794,105721.0
2016-07-28 12:00:00,36.12,36.24,36.11,36.15,62462.0,29.2794,29.3767,29.2713,29.3037,62462.0
2016-07-28 12:30:00,36.16,36.19,36.13,36.15,56006.0,29.3118,29.3361,29.2875,29.3037,56006.0
2016-07-28 13:00:00,36.16,36.31,36.15,36.28,60297.0,29.3118,29.4334,29.3037,29.4091,60297.0
2016-07-28 13:30:00,36.27,36.53,36.25,36.49,415199.0,29.401,29.6118,29.3848,29.5793,415199.0
2016-07-28 14:00:00,36.48,36.55,36.43,36.43,119922.0,29.5712,29.628,29.5307,29.5307,119922.0
2016-07-28 14:30:00,36.43,36.53,36.41,36.52,196418.0,29.5307,29.6118,29.5145,29.6037,196418.0
2016-07-28 15:00:00,36.52,36.65,36.52,36.61,162438.0,29.6037,29.709,29.6037,29.6766,162438.0
2016-07-28 15:30:00,36.61,36.67,36.57,36.61,671293.0,29.6766,29.7252,29.6442,29.6766,671293.0
2016-07-29 09:30:00,36.7,37.09,36.7,37.03,256464.0,29.7496,30.0657,29.7496,30.0171,256464.0
2016-07-29 10:00:00,37.02,37.26,36.93,37.15,288056.0,30.009,30.2035,29.936,30.1143,288056.0
2016-07-29 10:30:00,37.15,37.38,37.14,37.31,252845.0,30.1143,30.3008,30.1062,30.244,252845.0
2016-07-29 11:00:00,37.31,37.33,37.23,37.27,143847.0,30.244,30.2602,30.1792,30.2116,143847.0
2016-07-29 11:30:00,37.28,37.4,37.27,37.3,158049.0,30.2197,30.317,30.2116,30.2359,158049.0
2016-07-29 12:00:00,37.29,37.45,37.29,37.4,191850.0,30.2278,30.3575,30.2278,30.317,191850.0
2016-07-29 12:30:00,37.4,37.45,37.33,37.33,370683.0,30.317,30.3575,30.2602,30.2602,370683.0
2016-07-29 13:00:00,37.33,37.36,37.16,37.25,334639.0,30.2602,30.2846,30.1224,30.1954,334639.0
2016-07-29 13:30:00,37.26,37.3,37.23,37.26,163993.0,30.2035,30.2359,30.1792,30.2035,163993.0
2016-07-29 14:00:00,37.26,37.41,37.26,37.32,204185.0,30.2035,30.3251,30.2035,30.2521,204185.0
2016-07-29 14:30:00,37.32,37.33,37.16,37.27,255812.0,30.2521,30.2602,30.1224,30.2116,255812.0
2016-07-29 15:00:00,37.27,37.27,37.17,37.27,381013.0,30.2116,30.2116,30.1305,30.2116,381013.0
2016-07-29 15:30:00,37.27,37.36,37.25,37.33,895828.0,30.2116,30.2846,30.1954,30.2602,895828.0
2016-08-01 09:30:00,37.35,37.44,36.93,37.11,161328.0,30.2765,30.3494,29.936,30.0819,161328.0
2016-08-01 10:00:00,37.14,37.23,37.05,37.17,133863.0,30.1062,30.1792,30.0333,30.1305,133863.0
2016-08-01 10:30:00,37.17,37.19,37.02,37.09,104671.0,30.1305,30.1468,30.009,30.0657,104671.0
2016-08-01 11:00:00,37.09,37.26,37.02,37.24,134542.0,30.0657,30.2035,30.009,30.1873,134542.0
2016-08-01 11:30:00,37.24,37.28,37.21,37.21,89203.0,30.1873,30.2197,30.163,30.163,89203.0
2016-08-01 12:00:00,37.21,37.34,37.2,37.34,120239.0,30.163,30.2684,30.1549,30.2684,120239.0
2016-08-01 12:30:00,37.33,37.42,37.31,37.38,60949.0,30.2602,30.3332,30.244,30.3008,60949.0
2016-08-01 13:00:00,37.37,37.44,37.35,37.44,118017.0,30.2927,30.3494,30.2765,30.3494,118017.0
2016-08-01 13:30:00,37.44,37.44,37.31,37.38,94688.0,30.3494,30.3494,30.244,30.3008,94688.0
2016-08-01 14:00:00,37.37,37.41,37.34,37.37,88562.0,30.2927,30.3251,30.2684,30.2927,88562.0
2016-08-01 14:30:00,37.37,37.46,37.35,37.46,120042.0,30.2927,30.3656,30.2765,30.3656,120042.0
2016-08-01 15:00:00,37.45,37.53,37.45,37.48,194310.0,30.3575,30.4224,30.3575,30.3818,194310.0
2016-08-01 15:30:00,37.48,37.57,37.48,37.55,360410.0,30.3818,30.4548,30.3818,30.4386,360410.0
2016-08-02 09:30:00,37.3,37.54,37.05,37.06,179144.0,30.2359,30.4305,30.0333,30.0414,179144.0
2016-08-02 10:00:00,37.06,37.08,36.95,37.0,146942.0,30.0414,30.0576,29.9522,29.9927,146942.0
2016-08-02 10:30:00,37.0,37.01,36.83,36.85,186682.0,29.9927,30.0009,29.8549,29.8712,186682.0
2016-08-02 11:00:00,36.86,37.06,36.86,37.01,141407.0,29.8793,30.0414,29.8793,30.0009,141407.0
2016-08-02 11:30:00,37.02,37.05,36.99,37.01,129252.0,30.009,30.0333,29.9846,30.0009,129252.0
2016-08-02 12:00:00,37.01,37.03,36.9,36.9,60460.0,30.0009,30.0171,29.9117,29.9117,60460.0
2016-08-02 12:30:00,36.9,36.97,36.87,36.94,68608.0,29.9117,29.9684,29.8874,29.9441,68608.0
2016-08-02 13:00:00,36.95,36.96,36.87,36.89,73276.0,29.9522,29.9603,29.8874,29.9036,73276.0
2016-08-02 13:30:00,36.89,37.01,36.86,36.98,79664.0,29.9036,30.0009,29.8793,29.9765,79664.0
2016-08-02 14:00:00,36.97,36.99,36.94,36.96,129269.0,29.9684,29.9846,29.9441,29.9603,129269.0
2016-08-02 14:30:00,36.95,36.98,36.9,36.91,100220.0,29.9522,29.9765,29.9117,29.9198,100220.0
2016-08-02 15:00:00,36.91,36.93,36.85,36.89,92022.0,29.9198,29.936,29.8712,29.9036,92022.0
2016-08-02 15:30:00,36.9,36.94,36.88,36.92,308385.0,29.9117,29.9441,29.8955,29.9279,308385.0
2016-08-03 09:30:00,36.96,36.96,36.66,36.73,83094.0,29.9603,29.9603,29.7171,29.7739,83094.0
2016-08-03 10:00:00,36.73,36.77,36.47,36.48,91404.0,29.7739,29.8063,29.5631,29.5712,91404.0
2016-08-03 10:30:00,36.49,36.6,36.41,36.43,98587.0,29.5793,29.6685,29.5145,29.5307,98587.0
2016-08-03 11:00:00,36.43,36.47,36.36,36.38,86442.0,29.5307,29.5631,29.474,29.4902,86442.0
2016-08-03 11:30:00,36.39,36.41,36.26,36.29,350984.0,29.4983,29.5145,29.3929,29.4172,350984.0
2016-08-03 12:00:00,36.3,36.3,36.22,36.28,320433.0,29.4253,29.4253,29.3605,29.4091,320433.0
2016-08-03 12:30:00,36.28,36.29,36.2,36.21,143704.0,29.4091,29.4172,29.3443,29.3524,143704.0
2016-08-03 13:00:00,36.21,36.22,36.11,36.14,78432.0,29.3524,29.3605,29.2713,29.2956,78432.0
2016-08-03 13:30:00,36.14,36.15,36.09,36.11,79452.0,29.2956,29.3037,29.2551,29.2713,79452.0
2016-08-03 14:00:00,36.11,36.19,36.02,36.04,130306.0,29.2713,29.3361,29.1983,29.2146,130306.0
2016-08-03 14:30:00,36.04,36.09,36.01,36.04,120469.0,29.2146,29.2551,29.1902,29.2146,120469.0
2016-08-03 15:00:00,36.05,36.06,36.0,36.04,111630.0,29.2227,29.2308,29.1821,29.2146,111630.0
2016-08-03 15:30:00,36.04,36.13,36.02,36.12,395068.0,29.2146,29.2875,29.1983,29.2794,395068.0
2016-08-04 09:30:00,36.31,36.55,36.28,36.41,131228.0,29.4334,29.628,29.4091,29.5145,131228.0
2016-08-04 10:00:00,36.42,36.47,36.29,36.3,105677.0,29.5226,29.5631,29.4172,29.4253,105677.0
2016-08-04 10:30:00,36.29,36.33,36.22,36.25,70694.0,29.4172,29.4496,29.3605,29.3848,70694.0
2016-08-04 11:00:00,36.25,36.25,36.08,36.14,157248.0,29.3848,29.3848,29.247,29.2956,157248.0
2016-08-04 11:30:00,36.14,36.26,36.12,36.23,109665.0,29.2956,29.3929,29.2794,29.3686,109665.0
2016-08-04 12:00:00,36.23,36.23,36.16,36.19,61341.0,29.3686,29.3686,29.3118,29.3361,61341.0
2016-08-04 12:30:00,36.18,36.18,36.12,36.13,67875.0,29.328,29.328,29.2794,29.2875,67875.0
2016-08-04 13:00:00,36.12,36.21,36.07,36.2,119178.0,29.2794,29.3524,29.2389,29.3443,119178.0
2016-08-04 13:30:00,36.19,36.19,36.13,36.15,68671.0,29.3361,29.3361,29.2875,29.3037,68671.0
2016-08-04 14:00:00,36.15,36.17,36.07,36.07,59934.0,29.3037,29.3199,29.2389,29.2389,59934.0
2016-08-04 14:30:00,36.07,36.18,36.07,36.18,112764.0,29.2389,29.328,29.2389,29.328,112764.0
2016-08-04 15:00:00,36.18,36.23,36.14,36.19,130053.0,29.328,29.3686,29.2956,29.3361,130053.0
2016-08-04 15:30:00,36.19,36.31,36.19,36.28,280400.0,29.3361,29.4334,29.3361,29.4091,280400.0
2016-08-05 09:30:00,36.35,36.45,36.19,36.21,116983.0,29.4658,29.5469,29.3361,29.3524,116983.0
2016-08-05 10:00:00,36.23,36.25,36.12,36.2,148227.0,29.3686,29.3848,29.2794,29.3443,148227.0
2016-08-05 10:30:00,36.19,36.44,36.18,36.42,90686.0,29.3361,29.5388,29.328,29.5226,90686.0
2016-08-05 11:00:00,36.42,36.48,36.39,36.48,119351.0,29.5226,29.5712,29.4983,29.5712,119351.0
2016-08-05 11:30:00,36.48,36.49,36.39,36.44,112974.0,29.5712,29.5793,29.4983,29.5388,112974.0
2016-08-05 12:00:00,36.43,36.46,36.41,36.45,63461.0,29.5307,29.555,29.5145,29.5469,63461.0
2016-08-05 12:30:00,36.45,36.53,36.43,36.53,97688.0,29.5469,29.6118,29.5307,29.6118,97688.0
2016-08-05 13:00:00,36.52,36.53,36.38,36.38,77528.0,29.6037,29.6118,29.4902,29.4902,77528.0
2016-08-05 13:30:00,36.38,36.39,36.34,36.36,60859.0,29.4902,29.4983,29.4577,29.474,60859.0
2016-08-05 14:00:00,36.36,36.36,36.32,36.34,88451.0,29.474,29.474,29.4415,29.4577,88451.0
2016-08-05 14:30:00,36.34,36.38,36.3,36.31,93915.0,29.4577,29.4902,29.4253,29.4334,93915.0
2016-08-05 15:00:00,36.32,36.41,36.31,36.36,156493.0,29.4415,29.5145,29.4334,29.474,156493.0
2016-08-05 15:30:00,36.36,36.43,36.35,36.4,221400.0,29.474,29.5307,29.4658,29.5064,221400.0
2016-08-08 09:30:00,36.47,36.47,36.12,36.16,113191.0,29.5631,29.5631,29.2794,29.3118,113191.0
2016-08-08 10:00:00,36.14,36.37,36.14,36.29,152481.0,29.2956,29.4821,29.2956,29.4172,152481.0
2016-08-08 10:30:00,36.28,36.28,36.08,36.15,75332.0,29.4091,29.4091,29.247,29.3037,75332.0
2016-08-08 11:00:00,36.16,36.16,36.06,36.14,165402.0,29.3118,29.3118,29.2308,29.2956,165402.0
2016-08-08 11:30:00,36.14,36.32,36.13,36.27,69706.0,29.2956,29.4415,29.2875,29.401,69706.0
2016-08-08 12:00:00,36.27,36.37,36.26,36.34,46453.0,29.401,29.4821,29.3929,29.4577,46453.0
2016-08-08 12:30:00,36.33,36.35,36.27,36.33,51407.0,29.4496,29.4658,29.401,29.4496,51407.0
2016-08-08 13:00:00,36.34,36.37,36.28,36.34,70642.0,29.4577,29.4821,29.4091,29.4577,70642.0
2016-08-08 13:30:00,36.35,36.45,36.34,36.41,78228.0,29.4658,29.5469,29.4577,29.5145,78228.0
2016-08-08 14:00:00,36.41,36.42,36.37,36.38,53937.0,29.5145,29.5226,29.4821,29.4902,53937.0
2016-08-08 14:30:00,36.39,36.42,36.37,36.39,52918.0,29.4983,29.5226,29.4821,29.4983,52918.0
2016-08-08 15:00:00,36.38,36.43,36.38,36.42,77887.0,29.4902,29.5307,29.4902,29.5226,77887.0
2016-08-08 15:30:00,36.41,36.48,36.39,36.47,187941.0,29.5145,29.5712,29.4983,29.5631,187941.0
2016-08-09 09:30:00,36.28,36.47,36.15,36.46,265728.0,29.4091,29.5631,29.3037,29.555,265728.0
2016-08-09 10:00:00,36.43,36.52,36.39,36.43,141979.0,29.5307,29.6037,29.4983,29.5307,141979.0
2016-08-09 10:30:00,36.43,36.51,36.36,36.5,88214.0,29.5307,29.5955,29.474,29.5874,88214.0
2016-08-09 11:00:00,36.5,36.55,36.46,36.54,76681.0,29.5874,29.628,29.555,29.6199,76681.0
2016-08-09 11:30:00,36.54,36.62,36.51,36.58,73017.0,29.6199,29.6847,29.5955,29.6523,73017.0
2016-08-09 12:00:00,36.58,36.61,36.53,36.56,41383.0,29.6523,29.6766,29.6118,29.6361,41383.0
2016-08-09 12:30:00,36.56,36.66,36.55,36.6,69202.0,29.6361,29.7171,29.628,29.6685,69202.0
2016-08-09 13:00:00,36.6,36.61,36.56,36.57,42466.0,29.6685,29.6766,29.6361,29.6442,42466.0
2016-08-09 13:30:00,36.57,36.58,36.51,36.55,45233.0,29.6442,29.6523,29.5955,29.628,45233.0
2016-08-09 14:00:00,36.55,36.56,36.52,36.52,38990.0,29.628,29.6361,29.6037,29.6037,38990.0
2016-08-09 14:30:00,36.51,36.54,36.46,36.54,70284.0,29.5955,29.6199,29.555,29.6199,70284.0
2016-08-09 15:00:00,36.54,36.55,36.5,36.5,60964.0,29.6199,29.628,29.5874,29.5874,60964.0
2016-08-09 15:30:00,36.5,36.52,36.47,36.49,179603.0,29.5874,29.6037,29.5631,29.5793,179603.0
2016-08-10 09:30:00,36.5,36.63,36.42,36.59,108757.0,29.5874,29.6928,29.5226,29.6604,108757.0
2016-08-10 10:00:00,36.57,36.57,36.44,36.48,39974.0,29.6442,29.6442,29.5388,29.5712,39974.0
2016-08-10 10:30:00,36.48,36.63,36.48,36.62,51669.0,29.5712,29.6928,29.5712,29.6847,51669.0
2016-08-10 11:00:00,36.65,36.69,36.61,36.68,56359.0,29.709,29.7415,29.6766,29.7333,56359.0
2016-08-10 11:30:00,36.67,36.77,36.67,36.69,54423.0,29.7252,29.8063,29.7252,29.7415,54423.0
2016-08-10 12:00:00,36.69,36.75,36.68,36.68,41826.0,29.7415,29.7901,29.7333,29.7333,41826.0
2016-08-10 12:30:00,36.69,36.78,36.68,36.77,39245.0,29.7415,29.8144,29.7333,29.8063,39245.0
2016-08-10 13:00:00,36.76,36.79,36.74,36.76,34193.0,29.7982,29.8225,29.782,29.7982,34193.0
2016-08-10 13:30:00,36.75,36.77,36.72,36.75,35854.0,29.7901,29.8063,29.7658,29.7901,35854.0
2016-08-10 14:00:00,36.75,36.77,36.68,36.69,49669.0,29.7901,29.8063,29.7333,29.7415,49669.0
2016-08-10 14:30:00,36.68,36.72,36.65,36.72,55891.0,29.7333,29.7658,29.709,29.7658,55891.0
2016-08-10 15:00:00,36.71,36.79,36.69,36.77,73098.0,29.7577,29.8225,29.7415,29.8063,73098.0
2016-08-10 15:30:00,36.77,36.81,36.75,36.79,170364.0,29.8063,29.8387,29.7901,29.8225,170364.0
2016-08-11 09:30:00,36.83,36.93,36.65,36.66,91756.0,29.8549,29.936,29.709,29.7171,91756.0
2016-08-11 10:00:00,36.65,36.67,36.58,36.64,67581.0,29.709,29.7252,29.6523,29.7009,67581.0
2016-08-11 10:30:00,36.65,36.71,36.62,36.67,34746.0,29.709,29.7577,29.6847,29.7252,34746.0
2016-08-11 11:00:00,36.67,36.68,36.51,36.52,112772.0,29.7252,29.7333,29.5955,29.6037,112772.0
2016-08-11 11:30:00,36.53,36.58,36.47,36.49,97065.0,29.6118,29.6523,29.5631,29.5793,97065.0
2016-08-11 12:00:00,36.49,36.53,36.48,36.49,62312.0,29.5793,29.6118,29.5712,29.5793,62312.0
2016-08-11 12:30:00,36.49,36.52,36.47,36.49,71082.0,29.5793,29.6037,29.5631,29.5793,71082.0
2016-08-11 13:00:00,36.49,36.51,36.38,36.43,123571.0,29.5793,29.5955,29.4902,29.5307,123571.0
2016-08-11 13:30:00,36.43,36.44,36.29,36.3,72333.0,29.5307,29.5388,29.4172,29.4253,72333.0
2016-08-11 14:00:00,36.31,36.41,36.27,36.39,72417.0,29.4334,29.5145,29.401,29.4983,72417.0
2016-08-11 14:30:00,36.4,36.43,36.36,36.39,107536.0,29.5064,29.5307,29.474,29.4983,107536.0
2016-08-11 15:00:00,36.39,36.44,36.36,36.39,198206.0,29.4983,29.5388,29.474,29.4983,198206.0
2016-08-11 15:30:00,36.39,36.5,36.39,36.44,279905.0,29.4983,29.5874,29.4983,29.5388,279905.0
2016-08-12 09:30:00,36.56,36.96,36.53,36.77,125144.0,29.6361,29.9603,29.6118,29.8063,125144.0
2016-08-12 10:00:00,36.77,36.97,36.75,36.93,54088.0,29.8063,29.9684,29.7901,29.936,54088.0
2016-08-12 10:30:00,36.94,36.97,36.83,36.84,66476.0,29.9441,29.9684,29.8549,29.863,66476.0
2016-08-12 11:00:00,36.84,36.91,36.81,36.88,104209.0,29.863,29.9198,29.8387,29.8955,104209.0
2016-08-12 11:30:00,36.88,36.97,36.85,36.95,126461.0,29.8955,29.9684,29.8712,29.9522,126461.0
2016-08-12 12:00:00,36.96,37.06,36.9,37.03,130848.0,29.9603,30.0414,29.9117,30.0171,130848.0
2016-08-12 12:30:00,37.02,37.05,36.98,36.99,59075.0,30.009,30.0333,29.9765,29.9846,59075.0
2016-08-12 13:00:00,37.0,37.05,36.98,37.01,43747.0,29.9927,30.0333,29.9765,30.0009,43747.0
2016-08-12 13:30:00,37.01,37.07,36.98,37.04,69086.0,30.0009,30.0495,29.9765,30.0252,69086.0
2016-08-12 14:00:00,37.03,37.07,37.01,37.03,66876.0,30.0171,30.0495,30.0009,30.0171,66876.0
2016-08-12 14:30:00,37.03,37.08,37.02,37.08,60366.0,30.0171,30.0576,30.009,30.0576,60366.0
2016-08-12 15:00:00,37.08,37.1,37.06,37.08,90224.0,30.0576,30.0738,30.0414,30.0576,90224.0
2016-08-12 15:30:00,37.08,37.09,37.03,37.04,337666.0,30.0576,30.0657,30.0171,30.0252,337666.0
2016-08-15 09:30:00,36.92,36.92,36.61,36.7,143941.0,29.9279,29.9279,29.6766,29.7496,143941.0
2016-08-15 10:00:00,36.68,36.71,36.49,36.52,93117.0,29.7333,29.7577,29.5793,29.6037,93117.0
2016-08-15 10:30:00,36.53,36.67,36.52,36.65,72219.0,29.6118,29.7252,29.6037,29.709,72219.0
2016-08-15 11:00:00,36.65,36.77,36.63,36.75,91765.0,29.709,29.8063,29.6928,29.7901,91765.0
2016-08-15 11:30:00,36.75,36.85,36.73,36.84,105865.0,29.7901,29.8712,29.7739,29.863,105865.0
2016-08-15 12:00:00,36.84,36.88,36.81,36.86,67875.0,29.863,29.8955,29.8387,29.8793,67875.0
2016-08-15 12:30:00,36.85,36.86,36.75,36.79,57608.0,29.8712,29.8793,29.7901,29.8225,57608.0
2016-08-15 13:00:00,36.79,36.81,36.76,36.8,68859.0,29.8225,29.8387,29.7982,29.8306,68859.0
2016-08-15 13:30:00,36.8,36.8,36.78,36.78,49291.0,29.8306,29.8306,29.8144,29.8144,49291.0
2016-08-15 14:00:00,36.78,36.78,36.69,36.73,148648.0,29.8144,29.8144,29.7415,29.7739,148648.0
2016-08-15 14:30:00,36.73,36.77,36.7,36.76,138724.0,29.7739,29.8063,29.7496,29.7982,138724.0
2016-08-15 15:00:00,36.76,36.77,36.68,36.68,184585.0,29.7982,29.8063,29.7333,29.7333,184585.0
2016-08-15 15:30:00,36.68,36.74,36.68,36.7,527737.0,29.7333,29.782,29.7333,29.7496,527737.0
2016-08-16 09:30:00,36.63,36.7,36.03,36.26,488284.0,29.6928,29.7496,29.2064,29.3929,488284.0
2016-08-16 10:00:00,36.25,36.42,36.21,36.41,266142.0,29.3848,29.5226,29.3524,29.5145,266142.0
2016-08-16 10:30:00,36.41,36.43,36.34,36.37,158291.0,29.5145,29.5307,29.4577,29.4821,158291.0
2016-08-16 11:00:00,36.37,36.41,36.29,36.31,192060.0,29.4821,29.5145,29.4172,29.4334,192060.0
2016-08-16 11:30:00,36.3,36.31,36.2,36.21,138353.0,29.4253,29.4334,29.3443,29.3524,138353.0
2016-08-16 12:00:00,36.2,36.21,36.1,36.16,154397.0,29.3443,29.3524,29.2632,29.3118,154397.0
2016-08-16 12:30:00,36.16,36.25,36.15,36.18,176876.0,29.3118,29.3848,29.3037,29.328,176876.0
2016-08-16 13:00:00,36.18,36.19,36.02,36.1,156956.0,29.328,29.3361,29.1983,29.2632,156956.0
2016-08-16 13:30:00,36.11,36.11,36.01,36.07,135826.0,29.2713,29.2713,29.1902,29.2389,135826.0
2016-08-16 14:00:00,36.07,36.27,36.07,36.26,264200.0,29.2389,29.401,29.2389,29.3929,264200.0
2016-08-16 14:30:00,36.26,36.35,36.2,36.3,220000.0,29.3929,29.4658,29.3443,29.4253,220000.0
2016-08-16 15:00:00,36.3,36.36,36.28,36.36,220547.0,29.4253,29.474,29.4091,29.474,220547.0
2016-08-16 15:30:00,36.36,36.41,36.17,36.2,725511.0,29.474,29.5145,29.3199,29.3443,725511.0
2016-08-17 09:30:00,36.13,36.17,35.87,35.91,320069.0,29.2875,29.3199,29.0768,29.1092,320069.0
2016-08-17 10:00:00,35.91,36.14,35.89,36.09,291128.0,29.1092,29.2956,29.093,29.2551,291128.0
2016-08-17 10:30:00,36.09,36.25,36.07,36.22,127581.0,29.2551,29.3848,29.2389,29.3605,127581.0
2016-08-17 11:00:00,36.21,36.23,36.1,36.16,259815.0,29.3524,29.3686,29.2632,29.3118,259815.0
2016-08-17 11:30:00,36.16,36.2,36.1,36.18,200017.0,29.3118,29.3443,29.2632,29.328,200017.0
2016-08-17 12:00:00,36.18,36.18,36.05,36.1,185366.0,29.328,29.328,29.2227,29.2632,185366.0
2016-08-17 12:30:00,36.1,36.28,36.09,36.23,132198.0,29.2632,29.4091,29.2551,29.3686,132198.0
2016-08-17 13:00:00,36.23,36.32,36.23,36.32,143741.0,29.3686,29.4415,29.3686,29.4415,143741.0
2016-08-17 13:30:00,36.32,36.33,36.21,36.26,265504.0,29.4415,29.4496,29.3524,29.3929,265504.0
2016-08-17 14:00:00,36.26,36.53,36.19,36.47,229273.0,29.3929,29.6118,29.3361,29.5631,229273.0
2016-08-17 14:30:00,36.46,36.49,36.42,36.46,192131.0,29.555,29.5793,29.5226,29.555,192131.0
2016-08-17 15:00:00,36.45,36.46,36.38,36.4,254697.0,29.5469,29.555,29.4902,29.5064,254697.0
2016-08-17 15:30:00,36.4,36.4,36.32,36.36,696565.0,29.5064,29.5064,29.4415,29.474,696565.0
2016-08-18 09:30:00,37.02,37.86,36.87,37.46,986101.0,30.009,30.6899,29.8874,30.3656,986101.0
2016-08-18 10:00:00,37.45,37.94,37.45,37.76,509202.0,30.3575,30.7547,30.3575,30.6088,509202.0
2016-08-18 10:30:00,37.77,37.78,37.43,37.58,317471.0,30.6169,30.625,30.3413,30.4629,317471.0
2016-08-18 11:00:00,37.57,37.65,37.43,37.44,417977.0,30.4548,30.5196,30.3413,30.3494,417977.0
2016-08-18 11:30:00,37.44,37.48,37.12,37.22,375286.0,30.3494,30.3818,30.09,30.1711,375286.0
2016-08-18 12:00:00,37.22,37.29,37.17,37.24,169136.0,30.1711,30.2278,30.1305,30.1873,169136.0
2016-08-18 12:30:00,37.25,37.46,37.25,37.34,218885.0,30.1954,30.3656,30.1954,30.2684,218885.0
2016-08-18 13:00:00,37.34,37.37,37.22,37.23,180026.0,30.2684,30.2927,30.1711,30.1792,180026.0
2016-08-18 13:30:00,37.24,37.28,37.02,37.08,288205.0,30.1873,30.2197,30.009,30.0576,288205.0
2016-08-18 14:00:00,37.08,37.09,36.99,37.08,199573.0,30.0576,30.0657,29.9846,30.0576,199573.0
2016-08-18 14:30:00,37.08,37.14,36.92,36.94,204687.0,30.0576,30.1062,29.9279,29.9441,204687.0
2016-08-18 15:00:00,36.94,37.1,36.94,37.05,287903.0,29.9441,30.0738,29.9441,30.0333,287903.0
2016-08-18 15:30:00,37.05,37.2,37.04,37.05,875952.0,30.0333,30.1549,30.0252,30.0333,875952.0
2016-08-19 09:30:00,37.25,37.89,37.12,37.8,589951.0,30.1954,30.7142,30.09,30.6412,589951.0
2016-08-19 10:00:00,37.81,38.42,37.81,38.41,649159.0,30.6493,31.1438,30.6493,31.1357,649159.0
2016-08-19 10:30:00,38.42,38.42,38.17,38.28,350062.0,31.1438,31.1438,30.9412,31.0303,350062.0
2016-08-19 11:00:00,38.28,38.39,38.13,38.33,259131.0,31.0303,31.1195,30.9087,31.0709,259131.0
2016-08-19 11:30:00,38.33,38.42,38.29,38.42,223516.0,31.0709,31.1438,31.0384,31.1438,223516.0
2016-08-19 12:00:00,38.42,38.51,38.32,38.43,219095.0,31.1438,31.2168,31.0628,31.1519,219095.0
2016-08-19 12:30:00,38.43,38.57,38.43,38.56,183908.0,31.1519,31.2654,31.1519,31.2573,183908.0
2016-08-19 13:00:00,38.56,38.57,38.48,38.49,129384.0,31.2573,31.2654,31.1925,31.2006,129384.0
2016-08-19 13:30:00,38.48,38.6,38.48,38.57,128566.0,31.1925,31.2897,31.1925,31.2654,128566.0
2016-08-19 14:00:00,38.57,38.6,38.55,38.56,159706.0,31.2654,31.2897,31.2492,31.2573,159706.0
2016-08-19 14:30:00,38.56,38.64,38.52,38.59,225797.0,31.2573,31.3222,31.2249,31.2816,225797.0
2016-08-19 15:00:00,38.58,38.66,38.57,38.65,221122.0,31.2735,31.3384,31.2654,31.3303,221122.0
2016-08-19 15:30:00,38.66,38.7,38.58,38.65,790631.0,31.3384,31.3708,31.2735,31.3303,790631.0
2016-08-22 09:30:00,39.17,40.0,38.93,39.16,718277.0,31.7518,32.4246,31.5572,31.7437,718277.0
2016-08-22 10:00:00,39.19,39.56,39.08,39.51,361002.0,31.768,32.0679,31.6788,32.0274,361002.0
2016-08-22 10:30:00,39.52,39.6,39.38,39.51,275832.0,32.0355,32.1003,31.922,32.0274,275832.0
2016-08-22 11:00:00,39.51,39.52,39.28,39.28,195780.0,32.0274,32.0355,31.8409,31.8409,195780.0
2016-08-22 11:30:00,39.28,39.29,39.18,39.22,121178.0,31.8409,31.8491,31.7599,31.7923,121178.0
2016-08-22 12:00:00,39.23,39.33,39.2,39.3,108705.0,31.8004,31.8815,31.7761,31.8572,108705.0
2016-08-22 12:30:00,39.31,39.35,39.23,39.3,95929.0,31.8653,31.8977,31.8004,31.8572,95929.0
2016-08-22 13:00:00,39.29,39.3,39.13,39.23,113320.0,31.8491,31.8572,31.7194,31.8004,113320.0
2016-08-22 13:30:00,39.23,39.49,39.22,39.44,166069.0,31.8004,32.0112,31.7923,31.9706,166069.0
2016-08-22 14:00:00,39.44,39.6,39.43,39.48,271533.0,31.9706,32.1003,31.9625,32.0031,271533.0
2016-08-22 14:30:00,39.48,39.52,39.4,39.45,128925.0,32.0031,32.0355,31.9382,31.9788,128925.0
2016-08-22 15:00:00,39.45,39.5,39.41,39.48,133283.0,31.9788,32.0193,31.9463,32.0031,133283.0
2016-08-22 15:30:00,39.48,39.54,39.47,39.52,450969.0,32.0031,32.0517,31.995,32.0355,450969.0
2016-08-23 09:30:00,39.58,39.65,39.0,39.03,194900.0,32.0841,32.1409,31.614,31.6383,194900.0
2016-08-23 10:00:00,39.03,39.14,38.97,39.09,139797.0,31.6383,31.7275,31.5897,31.6869,139797.0
2016-08-23 10:30:00,39.09,39.11,39.0,39.0,153758.0,31.6869,31.7031,31.614,31.614,153758.0
2016-08-23 11:00:00,39.01,39.1,39.0,39.06,124190.0,31.6221,31.695,31.614,31.6626,124190.0
2016-08-23 11:30:00,39.07,39.1,39.0,39.02,134164.0,31.6707,31.695,31.614,31.6302,134164.0
2016-08-23 12:00:00,39.02,39.09,39.0,39.09,69077.0,31.6302,31.6869,31.614,31.6869,69077.0
2016-08-23 12:30:00,39.08,39.09,39.0,39.0,60247.0,31.6788,31.6869,31.614,31.614,60247.0
2016-08-23 13:00:00,39.01,39.1,39.0,39.08,53444.0,31.6221,31.695,31.614,31.6788,53444.0
2016-08-23 13:30:00,39.07,39.1,39.04,39.08,96439.0,31.6707,31.695,31.6464,31.6788,96439.0
2016-08-23 14:00:00,39.07,39.12,39.06,39.1,62913.0,31.6707,31.7112,31.6626,31.695,62913.0
2016-08-23 14:30:00,39.1,39.11,39.06,39.07,55277.0,31.695,31.7031,31.6626,31.6707,55277.0
2016-08-23 15:00:00,39.07,39.12,39.07,39.08,91179.0,31.6707,31.7112,31.6707,31.6788,91179.0
2016-08-23 15:30:00,39.08,39.15,39.06,39.08,289028.0,31.6788,31.7356,31.6626,31.6788,289028.0
2016-08-24 09:30:00,39.22,39.26,38.62,38.7,169064.0,31.7923,31.8247,31.3059,31.3708,169064.0
2016-08-24 10:00:00,38.71,38.75,38.57,38.63,170259.0,31.3789,31.4113,31.2654,31.314,170259.0
2016-08-24 10:30:00,38.64,38.78,38.63,38.74,161237.0,31.3222,31.4356,31.314,31.4032,161237.0
2016-08-24 11:00:00,38.74,38.74,38.57,38.65,126894.0,31.4032,31.4032,31.2654,31.3303,126894.0
2016-08-24 11:30:00,38.64,38.68,38.57,38.63,101624.0,31.3222,31.3546,31.2654,31.314,101624.0
2016-08-24 12:00:00,38.63,38.69,38.6,38.68,96495.0,31.314,31.3627,31.2897,31.3546,96495.0
2016-08-24 12:30:00,38.68,38.68,38.6,38.65,115987.0,31.3546,31.3546,31.2897,31.3303,115987.0
2016-08-24 13:00:00,38.66,38.66,38.6,38.6,109486.0,31.3384,31.3384,31.2897,31.2897,109486.0
2016-08-24 13:30:00,38.61,38.72,38.6,38.71,164494.0,31.2978,31.387,31.2897,31.3789,164494.0
2016-08-24 14:00:00,38.72,38.74,38.63,38.66,139776.0,31.387,31.4032,31.314,31.3384,139776.0
2016-08-24 14:30:00,38.66,38.7,38.6,38.69,95729.0,31.3384,31.3708,31.2897,31.3627,95729.0
2016-08-24 15:00:00,38.69,38.7,38.64,38.67,103477.0,31.3627,31.3708,31.3222,31.3465,103477.0
2016-08-24 15:30:00,38.68,38.72,38.61,38.67,292475.0,31.3546,31.387,31.2978,31.3465,292475.0
2016-08-25 09:30:00,38.72,38.73,38.55,38.61,101584.0,31.387,31.3951,31.2492,31.2978,101584.0
2016-08-25 10:00:00,38.61,38.66,38.57,38.6,140539.0,31.2978,31.3384,31.2654,31.2897,140539.0
2016-08-25 10:30:00,38.6,38.76,38.59,38.69,273819.0,31.2897,31.4194,31.2816,31.3627,273819.0
2016-08-25 11:00:00,38.69,38.71,38.61,38.64,173872.0,31.3627,31.3789,31.2978,31.3222,173872.0
2016-08-25 11:30:00,38.64,38.66,38.55,38.57,162040.0,31.3222,31.3384,31.2492,31.2654,162040.0
2016-08-25 12:00:00,38.58,38.68,38.56,38.68,120480.0,31.2735,31.3546,31.2573,31.3546,120480.0
2016-08-25 12:30:00,38.68,38.69,38.6,38.66,335245.0,31.3546,31.3627,31.2897,31.3384,335245.0
2016-08-25 13:00:00,38.66,38.67,38.57,38.58,62389.0,31.3384,31.3465,31.2654,31.2735,62389.0
2016-08-25 13:30:00,38.58,38.58,38.49,38.54,103847.0,31.2735,31.2735,31.2006,31.2411,103847.0
2016-08-25 14:00:00,38.53,38.55,38.38,38.39,138405.0,31.233,31.2492,31.1114,31.1195,138405.0
2016-08-25 14:30:00,38.39,38.42,38.36,38.42,186711.0,31.1195,31.1438,31.0952,31.1438,186711.0
2016-08-25 15:00:00,38.42,38.48,38.39,38.45,222115.0,31.1438,31.1925,31.1195,31.1681,222115.0
2016-08-25 15:30:00,38.45,38.49,38.42,38.44,653900.0,31.1681,31.2006,31.1438,31.16,653900.0
2016-08-26 09:30:00,38.37,38.43,38.13,38.15,126722.0,31.1033,31.1519,30.9087,30.925,126722.0
2016-08-26 10:00:00,38.15,38.29,38.01,38.23,245341.0,30.925,31.0384,30.8115,30.9898,245341.0
2016-08-26 10:30:00,38.24,38.24,38.12,38.2,126393.0,30.9979,30.9979,30.9006,30.9655,126393.0
2016-08-26 11:00:00,38.19,38.2,38.07,38.12,141225.0,30.9574,30.9655,30.8601,30.9006,141225.0
2016-08-26 11:30:00,38.12,38.17,37.9,37.96,171258.0,30.9006,30.9412,30.7223,30.7709,171258.0
2016-08-26 12:00:00,37.95,37.95,37.79,37.89,138233.0,30.7628,30.7628,30.6331,30.7142,138233.0
2016-08-26 12:30:00,37.89,38.09,37.87,38.03,90249.0,30.7142,30.8763,30.698,30.8277,90249.0
2016-08-26 13:00:00,38.02,38.07,37.98,38.05,102418.0,30.8196,30.8601,30.7871,30.8439,102418.0
2016-08-26 13:30:00,38.06,38.08,37.93,38.0,74941.0,30.852,30.8682,30.7466,30.8034,74941.0
2016-08-26 14:00:00,37.97,38.07,37.83,37.83,129689.0,30.779,30.8601,30.6656,30.6656,129689.0
2016-08-26 14:30:00,37.84,37.96,37.82,37.94,124194.0,30.6737,30.7709,30.6574,30.7547,124194.0
2016-08-26 15:00:00,37.94,38.02,37.87,37.96,187137.0,30.7547,30.8196,30.698,30.7709,187137.0
2016-08-26 15:30:00,37.97,38.05,37.92,37.93,377997.0,30.779,30.8439,30.7385,30.7466,377997.0
2016-08-29 09:30:00,38.0,38.22,37.94,38.13,142400.0,30.8034,30.9817,30.7547,30.9087,142400.0
2016-08-29 10:00:00,38.13,38.18,37.84,37.86,151055.0,30.9087,30.9493,30.6737,30.6899,151055.0
2016-08-29 10:30:00,37.86,37.96,37.85,37.89,66784.0,30.6899,30.7709,30.6818,30.7142,66784.0
2016-08-29 11:00:00,37.89,37.96,37.84,37.87,132230.0,30.7142,30.7709,30.6737,30.698,132230.0
2016-08-29 11:30:00,37.88,37.96,37.87,37.94,103217.0,30.7061,30.7709,30.698,30.7547,103217.0
2016-08-29 12:00:00,37.93,38.01,37.91,37.94,94735.0,30.7466,30.8115,30.7304,30.7547,94735.0
2016-08-29 12:30:00,37.94,38.1,37.88,38.06,140217.0,30.7547,30.8844,30.7061,30.852,140217.0
2016-08-29 13:00:00,38.07,38.24,38.06,38.23,156049.0,30.8601,30.9979,30.852,30.9898,156049.0
2016-08-29 13:30:00,38.23,38.33,38.23,38.31,126053.0,30.9898,31.0709,30.9898,31.0547,126053.0
2016-08-29 14:00:00,38.3,38.33,38.2,38.22,149524.0,31.0465,31.0709,30.9655,30.9817,149524.0
2016-08-29 14:30:00,38.22,38.3,38.21,38.29,158762.0,30.9817,31.0465,30.9736,31.0384,158762.0
2016-08-29 15:00:00,38.3,38.44,38.29,38.41,215179.0,31.0465,31.16,31.0384,31.1357,215179.0
2016-08-29 15:30:00,38.41,38.44,38.38,38.41,393806.0,31.1357,31.16,31.1114,31.1357,393806.0
2016-08-30 09:30:00,38.29,38.36,37.89,37.89,131221.0,31.0384,31.0952,30.7142,30.7142,131221.0
2016-08-30 10:00:00,37.88,38.0,37.85,37.91,90529.0,30.7061,30.8034,30.6818,30.7304,90529.0
2016-08-30 10:30:00,37.92,37.97,37.85,37.89,107620.0,30.7385,30.779,30.6818,30.7142,107620.0
2016-08-30 11:00:00,37.88,37.94,37.85,37.88,77703.0,30.7061,30.7547,30.6818,30.7061,77703.0
2016-08-30 11:30:00,37.88,37.95,37.87,37.87,67659.0,30.7061,30.7628,30.698,30.698,67659.0
2016-08-30 12:00:00,37.87,37.95,37.87,37.92,80189.0,30.698,30.7628,30.698,30.7385,80189.0
2016-08-30 12:30:00,37.92,37.99,37.88,37.91,72675.0,30.7385,30.7953,30.7061,30.7304,72675.0
2016-08-30 13:00:00,37.91,37.95,37.87,37.94,88688.0,30.7304,30.7628,30.698,30.7547,88688.0
2016-08-30 13:30:00,37.95,38.04,37.92,38.02,91860.0,30.7628,30.8358,30.7385,30.8196,91860.0
2016-08-30 14:00:00,38.02,38.02,37.86,37.89,86185.0,30.8196,30.8196,30.6899,30.7142,86185.0
2016-08-30 14:30:00,37.89,37.96,37.84,37.87,126459.0,30.7142,30.7709,30.6737,30.698,126459.0
2016-08-30 15:00:00,37.87,37.9,37.76,37.8,152714.0,30.698,30.7223,30.6088,30.6412,152714.0
2016-08-30 15:30:00,37.8,37.92,37.8,37.89,413592.0,30.6412,30.7385,30.6412,30.7142,413592.0
2016-08-31 09:30:00,38.07,38.18,37.86,38.0,104763.0,30.8601,30.9493,30.6899,30.8034,104763.0
2016-08-31 10:00:00,38.01,38.07,37.92,38.02,82975.0,30.8115,30.8601,30.7385,30.8196,82975.0
2016-08-31 10:30:00,38.02,38.08,37.98,37.99,107210.0,30.8196,30.8682,30.7871,30.7953,107210.0
2016-08-31 11:00:00,37.99,38.09,37.98,38.04,92768.0,30.7953,30.8763,30.7871,30.8358,92768.0
2016-08-31 11:30:00,38.05,38.17,38.05,38.13,82797.0,30.8439,30.9412,30.8439,30.9087,82797.0
2016-08-31 12:00:00,38.13,38.14,38.07,38.12,95616.0,30.9087,30.9168,30.8601,30.9006,95616.0
2016-08-31 12:30:00,38.12,38.2,38.1,38.13,63306.0,30.9006,30.9655,30.8844,30.9087,63306.0
2016-08-31 13:00:00,38.13,38.2,38.11,38.2,85963.0,30.9087,30.9655,30.8925,30.9655,85963.0
2016-08-31 13:30:00,38.19,38.25,38.16,38.25,60437.0,30.9574,31.006,30.9331,31.006,60437.0
2016-08-31 14:00:00,38.25,38.35,38.24,38.32,113136.0,31.006,31.0871,30.9979,31.0628,113136.0
2016-08-31 14:30:00,38.32,38.32,38.22,38.3,116948.0,31.0628,31.0628,30.9817,31.0465,116948.0
2016-08-31 15:00:00,38.29,38.36,38.26,38.34,124188.0,31.0384,31.0952,31.0141,31.079,124188.0
2016-08-31 15:30:00,38.34,38.36,38.23,38.26,526534.0,31.079,31.0952,30.9898,31.0141,526534.0
2016-09-01 09:30:00,38.1,38.18,37.85,38.05,203168.0,30.8844,30.9493,30.6818,30.8439,203168.0
2016-09-01 10:00:00,38.05,38.16,38.02,38.11,157396.0,30.8439,30.9331,30.8196,30.8925,157396.0
2016-09-01 10:30:00,38.12,38.13,38.01,38.05,139953.0,30.9006,30.9087,30.8115,30.8439,139953.0
2016-09-01 11:00:00,38.06,38.14,37.93,37.95,244163.0,30.852,30.9168,30.7466,30.7628,244163.0
2016-09-01 11:30:00,37.94,38.03,37.91,37.97,139859.0,30.7547,30.8277,30.7304,30.779,139859.0
2016-09-01 12:00:00,37.98,38.12,37.97,38.11,66707.0,30.7871,30.9006,30.779,30.8925,66707.0
2016-09-01 12:30:00,38.12,38.19,38.12,38.14,68305.0,30.9006,30.9574,30.9006,30.9168,68305.0
2016-09-01 13:00:00,38.14,38.23,38.13,38.2,57266.0,30.9168,30.9898,30.9087,30.9655,57266.0
2016-09-01 13:30:00,38.2,38.32,38.2,38.28,103732.0,30.9655,31.0628,30.9655,31.0303,103732.0
2016-09-01 14:00:00,38.27,38.29,38.22,38.28,59118.0,31.0222,31.0384,30.9817,31.0303,59118.0
2016-09-01 14:30:00,38.28,38.33,38.26,38.3,64700.0,31.0303,31.0709,31.0141,31.0465,64700.0
2016-09-01 15:00:00,38.3,38.32,38.22,38.27,162123.0,31.0465,31.0628,30.9817,31.0222,162123.0
2016-09-01 15:30:00,38.27,38.29,38.2,38.21,247654.0,31.0222,31.0384,30.9655,30.9736,247654.0
2016-09-02 09:30:00,38.24,38.51,38.21,38.34,150299.0,30.9979,31.2168,30.9736,31.079,150299.0
2016-09-02 10:00:00,38.34,38.46,38.2,38.44,99674.0,31.079,31.1762,30.9655,31.16,99674.0
2016-09-02 10:30:00,38.44,38.44,38.34,38.41,104694.0,31.16,31.16,31.079,31.1357,104694.0
2016-09-02 11:00:00,38.4,38.53,38.39,38.51,140815.0,31.1276,31.233,31.1195,31.2168,140815.0
2016-09-02 11:30:00,38.51,38.56,38.45,38.45,108612.0,31.2168,31.2573,31.1681,31.1681,108612.0
2016-09-02 12:00:00,38.45,38.48,38.38,38.43,68029.0,31.1681,31.1925,31.1114,31.1519,68029.0
2016-09-02 12:30:00,38.44,38.56,38.44,38.53,77151.0,31.16,31.2573,31.16,31.233,77151.0
2016-09-02 13:00:00,38.54,38.56,38.49,38.49,49311.0,31.2411,31.2573,31.2006,31.2006,49311.0
2016-09-02 13:30:00,38.5,38.5,38.41,38.48,38200.0,31.2087,31.2087,31.1357,31.1925,38200.0
2016-09-02 14:00:00,38.48,38.51,38.41,38.46,84155.0,31.1925,31.2168,31.1357,31.1762,84155.0
2016-09-02 14:30:00,38.46,38.51,38.43,38.49,56766.0,31.1762,31.2168,31.1519,31.2006,56766.0
2016-09-02 15:00:00,38.48,38.51,38.44,38.45,99898.0,31.1925,31.2168,31.16,31.1681,99898.0
2016-09-02 15:30:00,38.44,38.49,38.43,38.46,294160.0,31.16,31.2006,31.1519,31.1762,294160.0
2016-09-06 09:30:00,38.46,38.66,38.38,38.48,102915.0,31.1762,31.3384,31.1114,31.1925,102915.0
2016-09-06 10:00:00,38.49,38.57,38.36,38.36,51488.0,31.2006,31.2654,31.0952,31.0952,51488.0
2016-09-06 10:30:00,38.37,38.5,38.32,38.48,98115.0,31.1033,31.2087,31.0628,31.1925,98115.0
2016-09-06 11:00:00,38.48,38.51,38.44,38.46,68993.0,31.1925,31.2168,31.16,31.1762,68993.0
2016-09-06 11:30:00,38.46,38.54,38.45,38.52,65699.0,31.1762,31.2411,31.1681,31.2249,65699.0
2016-09-06 12:00:00,38.53,38.54,38.44,38.5,60078.0,31.233,31.2411,31.16,31.2087,60078.0
2016-09-06 12:30:00,38.49,38.52,38.44,38.44,33436.0,31.2006,31.2249,31.16,31.16,33436.0
2016-09-06 13:00:00,38.44,38.52,38.42,38.52,43437.0,31.16,31.2249,31.1438,31.2249,43437.0
2016-09-06 13:30:00,38.52,38.58,38.52,38.55,65763.0,31.2249,31.2735,31.2249,31.2492,65763.0
2016-09-06 14:00:00,38.56,38.61,38.55,38.59,91215.0,31.2573,31.2978,31.2492,31.2816,91215.0
2016-09-06 14:30:00,38.59,38.61,38.57,38.57,58457.0,31.2816,31.2978,31.2654,31.2654,58457.0
2016-09-06 15:00:00,38.57,38.61,38.56,38.59,49960.0,31.2654,31.2978,31.2573,31.2816,49960.0
2016-09-06 15:30:00,38.59,38.65,38.59,38.64,184459.0,31.2816,31.3303,31.2816,31.3222,184459.0
2016-09-07 09:30:00,38.58,38.64,37.92,37.95,132828.0,31.2735,31.3222,30.7385,30.7628,132828.0
2016-09-07 10:00:00,37.95,38.0,37.85,38.0,148878.0,30.7628,30.8034,30.6818,30.8034,148878.0
2016-09-07 10:30:00,38.0,38.07,37.97,38.05,104558.0,30.8034,30.8601,30.779,30.8439,104558.0
2016-09-07 11:00:00,38.03,38.05,37.98,37.99,72829.0,30.8277,30.8439,30.7871,30.7953,72829.0
2016-09-07 11:30:00,38.0,38.01,37.89,37.95,60200.0,30.8034,30.8115,30.7142,30.7628,60200.0
2016-09-07 12:00:00,37.95,38.0,37.95,37.98,71691.0,30.7628,30.8034,30.7628,30.7871,71691.0
2016-09-07 12:30:00,37.97,38.04,37.97,38.01,40225.0,30.779,30.8358,30.779,30.8115,40225.0
2016-09-07 13:00:00,38.01,38.05,37.99,38.01,35771.0,30.8115,30.8439,30.7953,30.8115,35771.0
2016-09-07 13:30:00,38.01,38.02,37.94,38.0,47703.0,30.8115,30.8196,30.7547,30.8034,47703.0
2016-09-07 14:00:00,38.0,38.0,37.94,37.95,58645.0,30.8034,30.8034,30.7547,30.7628,58645.0
2016-09-07 14:30:00,37.95,37.99,37.94,37.99,60054.0,30.7628,30.7953,30.7547,30.7953,60054.0
2016-09-07 15:00:00,37.99,38.08,37.98,38.08,156479.0,30.7953,30.8682,30.7871,30.8682,156479.0
2016-09-07 15:30:00,38.08,38.17,38.05,38.06,586660.0,30.8682,30.9412,30.8439,30.852,586660.0
2016-09-08 09:30:00,37.96,38.03,37.83,37.86,162746.0,30.7709,30.8277,30.6656,30.6899,162746.0
2016-09-08 10:00:00,37.86,37.96,37.84,37.85,98241.0,30.6899,30.7709,30.6737,30.6818,98241.0
2016-09-08 10:30:00,37.85,37.87,37.81,37.84,71491.0,30.6818,30.698,30.6493,30.6737,71491.0
2016-09-08 11:00:00,37.84,37.89,37.79,37.79,77847.0,30.6737,30.7142,30.6331,30.6331,77847.0
2016-09-08 11:30:00,37.78,37.79,37.68,37.7,147228.0,30.625,30.6331,30.544,30.5602,147228.0
2016-09-08 12:00:00,37.7,37.7,37.63,37.65,74436.0,30.5602,30.5602,30.5034,30.5196,74436.0
2016-09-08 12:30:00,37.65,37.65,37.6,37.6,59482.0,30.5196,30.5196,30.4791,30.4791,59482.0
2016-09-08 13:00:00,37.6,37.61,37.57,37.58,100332.0,30.4791,30.4872,30.4548,30.4629,100332.0
2016-09-08 13:30:00,37.58,37.6,37.53,37.54,69609.0,30.4629,30.4791,30.4224,30.4305,69609.0
2016-09-08 14:00:00,37.54,37.62,37.53,37.61,102615.0,30.4305,30.4953,30.4224,30.4872,102615.0
2016-09-08 14:30:00,37.61,37.65,37.58,37.59,181654.0,30.4872,30.5196,30.4629,30.471,181654.0
2016-09-08 15:00:00,37.59,37.59,37.53,37.58,297125.0,30.471,30.471,30.4224,30.4629,297125.0
2016-09-08 15:30:00,37.57,37.58,37.5,37.5,390919.0,30.4548,30.4629,30.3981,30.3981,390919.0
2016-09-09 09:30:00,37.34,37.34,36.8,36.89,199223.0,30.2684,30.2684,29.8306,29.9036,199223.0
2016-09-09 10:00:00,36.88,37.07,36.87,37.05,252065.0,29.8955,30.0495,29.8874,30.0333,252065.0
2016-09-09 10:30:00,37.05,37.06,36.89,36.93,97140.0,30.0333,30.0414,29.9036,29.936,97140.0
2016-09-09 11:00:00,36.93,36.97,36.83,36.97,71582.0,29.936,29.9684,29.8549,29.9684,71582.0
2016-09-09 11:30:00,36.96,36.98,36.85,36.88,85642.0,29.9603,29.9765,29.8712,29.8955,85642.0
2016-09-09 12:00:00,36.88,36.9,36.77,36.77,81887.0,29.8955,29.9117,29.8063,29.8063,81887.0
2016-09-09 12:30:00,36.77,36.81,36.72,36.76,121246.0,29.8063,29.8387,29.7658,29.7982,121246.0
2016-09-09 13:00:00,36.75,36.76,36.59,36.6,123694.0,29.7901,29.7982,29.6604,29.6685,123694.0
2016-09-09 13:30:00,36.6,36.6,36.45,36.51,100758.0,29.6685,29.6685,29.5469,29.5955,100758.0
2016-09-09 14:00:00,36.52,36.52,36.33,36.4,141298.0,29.6037,29.6037,29.4496,29.5064,141298.0
2016-09-09 14:30:00,36.4,36.45,36.31,36.32,119569.0,29.5064,29.5469,29.4334,29.4415,119569.0
2016-09-09 15:00:00,36.32,36.35,36.26,36.31,169531.0,29.4415,29.4658,29.3929,29.4334,169531.0
2016-09-09 15:30:00,36.31,36.32,36.0,36.02,744110.0,29.4334,29.4415,29.1821,29.1983,744110.0
2016-09-12 09:30:00,36.0,36.34,36.0,36.13,253226.0,29.1821,29.4577,29.1821,29.2875,253226.0
2016-09-12 10:00:00,36.13,36.18,36.06,36.1,150207.0,29.2875,29.328,29.2308,29.2632,150207.0
2016-09-12 10:30:00,36.1,36.16,36.08,36.1,87747.0,29.2632,29.3118,29.247,29.2632,87747.0
2016-09-12 11:00:00,36.09,36.11,36.02,36.09,99605.0,29.2551,29.2713,29.1983,29.2551,99605.0
2016-09-12 11:30:00,36.1,36.29,36.1,36.22,116489.0,29.2632,29.4172,29.2632,29.3605,116489.0
2016-09-12 12:00:00,36.23,36.25,36.19,36.24,136903.0,29.3686,29.3848,29.3361,29.3767,136903.0
2016-09-12 12:30:00,36.24,36.31,36.23,36.29,189785.0,29.3767,29.4334,29.3686,29.4172,189785.0
2016-09-12 13:00:00,36.3,36.42,36.25,36.25,158266.0,29.4253,29.5226,29.3848,29.3848,158266.0
2016-09-12 13:30:00,36.26,36.34,36.19,36.34,152199.0,29.3929,29.4577,29.3361,29.4577,152199.0
2016-09-12 14:00:00,36.34,36.46,36.34,36.45,201568.0,29.4577,29.555,29.4577,29.5469,201568.0
2016-09-12 14:30:00,36.46,36.54,36.45,36.49,228722.0,29.555,29.6199,29.5469,29.5793,228722.0
2016-09-12 15:00:00,36.5,36.56,36.43,36.48,167704.0,29.5874,29.6361,29.5307,29.5712,167704.0
2016-09-12 15:30:00,36.48,36.55,36.44,36.47,463093.0,29.5712,29.628,29.5388,29.5631,463093.0
2016-09-13 09:30:00,36.36,36.65,36.17,36.52,208038.0,29.474,29.709,29.3199,29.6037,208038.0
2016-09-13 10:00:00,36.51,36.55,36.31,36.36,231601.0,29.5955,29.628,29.4334,29.474,231601.0
2016-09-13 10:30:00,36.37,36.5,36.34,36.38,273917.0,29.4821,29.5874,29.4577,29.4902,273917.0
2016-09-13 11:00:00,36.39,36.56,36.36,36.55,200326.0,29.4983,29.6361,29.474,29.628,200326.0
2016-09-13 11:30:00,36.55,36.69,36.5,36.57,122922.0,29.628,29.7415,29.5874,29.6442,122922.0
2016-09-13 12:00:00,36.57,36.66,36.55,36.56,70722.0,29.6442,29.7171,29.628,29.6361,70722.0
2016-09-13 12:30:00,36.56,36.57,36.42,36.46,76870.0,29.6361,29.6442,29.5226,29.555,76870.0
2016-09-13 13:00:00,36.45,36.6,36.36,36.58,83466.0,29.5469,29.6685,29.474,29.6523,83466.0
2016-09-13 13:30:00,36.59,36.65,36.49,36.57,95141.0,29.6604,29.709,29.5793,29.6442,95141.0
2016-09-13 14:00:00,36.56,36.6,36.51,36.57,120386.0,29.6361,29.6685,29.5955,29.6442,120386.0
2016-09-13 14:30:00,36.56,36.6,36.51,36.51,90959.0,29.6361,29.6685,29.5955,29.5955,90959.0
2016-09-13 15:00:00,36.51,36.62,36.45,36.61,189070.0,29.5955,29.6847,29.5469,29.6766,189070.0
2016-09-13 15:30:00,36.61,36.63,36.48,36.54,856841.0,29.6766,29.6928,29.5712,29.6199,856841.0
2016-09-14 09:30:00,36.68,36.76,36.44,36.54,112995.0,29.7333,29.7982,29.5388,29.6199,112995.0
2016-09-14 10:00:00,36.53,36.7,36.53,36.7,66829.0,29.6118,29.7496,29.6118,29.7496,66829.0
2016-09-14 10:30:00,36.69,36.75,36.66,36.69,95149.0,29.7415,29.7901,29.7171,29.7415,95149.0
2016-09-14 11:00:00,36.69,36.7,36.62,36.66,116830.0,29.7415,29.7496,29.6847,29.7171,116830.0
2016-09-14 11:30:00,36.66,36.68,36.6,36.64,47957.0,29.7171,29.7333,29.6685,29.7009,47957.0
2016-09-14 12:00:00,36.65,36.66,36.5,36.51,30876.0,29.709,29.7171,29.5874,29.5955,30876.0
2016-09-14 12:30:00,36.51,36.52,36.43,36.46,46208.0,29.5955,29.6037,29.5307,29.555,46208.0
2016-09-14 13:00:00,36.45,36.52,36.44,36.52,37168.0,29.5469,29.6037,29.5388,29.6037,37168.0
2016-09-14 13:30:00,36.52,36.55,36.42,36.46,54231.0,29.6037,29.628,29.5226,29.555,54231.0
2016-09-14 14:00:00,36.45,36.46,36.31,36.34,68858.0,29.5469,29.555,29.4334,29.4577,68858.0
2016-09-14 14:30:00,36.34,36.43,36.32,36.41,93327.0,29.4577,29.5307,29.4415,29.5145,93327.0
2016-09-14 15:00:00,36.42,36.43,36.27,36.28,90030.0,29.5226,29.5307,29.401,29.4091,90030.0
2016-09-14 15:30:00,36.29,36.37,36.27,36.33,264236.0,29.4172,29.4821,29.401,29.4496,264236.0
2016-09-15 09:30:00,36.24,36.43,36.18,36.38,83021.0,29.3767,29.5307,29.328,29.4902,83021.0
2016-09-15 10:00:00,36.37,36.46,36.3,36.43,81085.0,29.4821,29.555,29.4253,29.5307,81085.0
2016-09-15 10:30:00,36.43,36.49,36.4,36.48,46078.0,29.5307,29.5793,29.5064,29.5712,46078.0
2016-09-15 11:00:00,36.47,36.53,36.44,36.51,85500.0,29.5631,29.6118,29.5388,29.5955,85500.0
2016-09-15 11:30:00,36.51,36.54,36.45,36.53,79638.0,29.5955,29.6199,29.5469,29.6118,79638.0
2016-09-15 12:00:00,36.53,36.55,36.46,36.48,57293.0,29.6118,29.628,29.555,29.5712,57293.0
2016-09-15 12:30:00,36.48,36.51,36.37,36.47,127916.0,29.5712,29.5955,29.4821,29.5631,127916.0
2016-09-15 13:00:00,36.47,36.51,36.43,36.48,57326.0,29.5631,29.5955,29.5307,29.5712,57326.0
2016-09-15 13:30:00,36.48,36.52,36.44,36.48,78737.0,29.5712,29.6037,29.5388,29.5712,78737.0
2016-09-15 14:00:00,36.48,36.57,36.46,36.56,56782.0,29.5712,29.6442,29.555,29.6361,56782.0
2016-09-15 14:30:00,36.56,36.6,36.56,36.59,43559.0,29.6361,29.6685,29.6361,29.6604,43559.0
2016-09-15 15:00:00,36.59,36.64,36.58,36.61,109321.0,29.6604,29.7009,29.6523,29.6766,109321.0
2016-09-15 15:30:00,36.61,36.7,36.58,36.69,434309.0,29.6766,29.7496,29.6523,29.7415,434309.0
2016-09-16 09:30:00,36.68,36.73,36.22,36.4,423480.0,29.7333,29.7739,29.3605,29.5064,423480.0
2016-09-16 10:00:00,36.36,36.37,36.19,36.23,106387.0,29.474,29.4821,29.3361,29.3686,106387.0
2016-09-16 10:30:00,36.23,36.27,36.21,36.27,78598.0,29.3686,29.401,29.3524,29.401,78598.0
2016-09-16 11:00:00,36.26,36.37,36.2,36.2,186385.0,29.3929,29.4821,29.3443,29.3443,186385.0
2016-09-16 11:30:00,36.2,36.24,36.13,36.24,117922.0,29.3443,29.3767,29.2875,29.3767,117922.0
2016-09-16 12:00:00,36.25,36.37,36.24,36.34,70136.0,29.3848,29.4821,29.3767,29.4577,70136.0
2016-09-16 12:30:00,36.34,36.36,36.28,36.3,60138.0,29.4577,29.474,29.4091,29.4253,60138.0
2016-09-16 13:00:00,36.3,36.33,36.25,36.33,57055.0,29.4253,29.4496,29.3848,29.4496,57055.0
2016-09-16 13:30:00,36.33,36.33,36.23,36.25,77069.0,29.4496,29.4496,29.3686,29.3848,77069.0
2016-09-16 14:00:00,36.25,36.31,36.22,36.31,125237.0,29.3848,29.4334,29.3605,29.4334,125237.0
2016-09-16 14:30:00,36.31,36.34,36.27,36.27,45449.0,29.4334,29.4577,29.401,29.401,45449.0
2016-09-16 15:00:00,36.27,36.35,36.26,36.35,85776.0,29.401,29.4658,29.3929,29.4658,85776.0
2016-09-16 15:30:00,36.35,36.48,36.34,36.36,432519.0,29.4658,29.5712,29.4577,29.474,432519.0
2016-09-19 09:30:00,36.7,36.7,36.33,36.56,171609.0,29.7496,29.7496,29.4496,29.6361,171609.0
2016-09-19 10:00:00,36.56,36.67,36.49,36.51,93219.0,29.6361,29.7252,29.5793,29.5955,93219.0
2016-09-19 10:30:00,36.51,36.58,36.5,36.57,60602.0,29.5955,29.6523,29.5874,29.6442,60602.0
2016-09-19 11:00:00,36.57,36.58,36.49,36.52,53959.0,29.6442,29.6523,29.5793,29.6037,53959.0
2016-09-19 11:30:00,36.51,36.59,36.49,36.55,71049.0,29.5955,29.6604,29.5793,29.628,71049.0
2016-09-19 12:00:00,36.56,36.58,36.49,36.52,82615.0,29.6361,29.6523,29.5793,29.6037,82615.0
2016-09-19 12:30:00,36.52,36.57,36.48,36.54,82388.0,29.6037,29.6442,29.5712,29.6199,82388.0
2016-09-19 13:00:00,36.53,36.6,36.53,36.6,35553.0,29.6118,29.6685,29.6118,29.6685,35553.0
2016-09-19 13:30:00,36.59,36.61,36.52,36.61,101362.0,29.6604,29.6766,29.6037,29.6766,101362.0
2016-09-19 14:00:00,36.6,36.64,36.57,36.64,89438.0,29.6685,29.7009,29.6442,29.7009,89438.0
2016-09-19 14:30:00,36.63,36.66,36.6,36.65,38960.0,29.6928,29.7171,29.6685,29.709,38960.0
2016-09-19 15:00:00,36.65,36.68,36.61,36.66,128243.0,29.709,29.7333,29.6766,29.7171,128243.0
2016-09-19 15:30:00,36.66,36.68,36.58,36.58,393290.0,29.7171,29.7333,29.6523,29.6523,393290.0
2016-09-20 09:30:00,36.74,36.94,36.66,36.78,108741.0,29.782,29.9441,29.7171,29.8144,108741.0
2016-09-20 10:00:00,36.79,36.83,36.7,36.76,68471.0,29.8225,29.8549,29.7496,29.7982,68471.0
2016-09-20 10:30:00,36.75,36.85,36.75,36.78,76900.0,29.7901,29.8712,29.7901,29.8144,76900.0
2016-09-20 11:00:00,36.79,36.79,36.64,36.65,132863.0,29.8225,29.8225,29.7009,29.709,132863.0
2016-09-20 11:30:00,36.65,36.65,36.51,36.52,115899.0,29.709,29.709,29.5955,29.6037,115899.0
2016-09-20 12:00:00,36.52,36.56,36.5,36.55,54409.0,29.6037,29.6361,29.5874,29.628,54409.0
2016-09-20 12:30:00,36.53,36.58,36.48,36.49,56728.0,29.6118,29.6523,29.5712,29.5793,56728.0
2016-09-20 13:00:00,36.49,36.53,36.46,36.51,38433.0,29.5793,29.6118,29.555,29.5955,38433.0
2016-09-20 13:30:00,36.52,36.53,36.47,36.52,41964.0,29.6037,29.6118,29.5631,29.6037,41964.0
2016-09-20 14:00:00,36.52,36.54,36.46,36.48,48077.0,29.6037,29.6199,29.555,29.5712,48077.0
2016-09-20 14:30:00,36.48,36.53,36.46,36.47,69222.0,29.5712,29.6118,29.555,29.5631,69222.0
2016-09-20 15:00:00,36.48,36.49,36.44,36.45,133451.0,29.5712,29.5793,29.5388,29.5469,133451.0
2016-09-20 15:30:00,36.45,36.47,36.39,36.39,235448.0,29.5469,29.5631,29.4983,29.4983,235448.0
2016-09-21 09:30:00,37.23,37.23,36.35,36.74,154783.0,30.1792,30.1792,29.4658,29.782,154783.0
2016-09-21 10:00:00,36.73,36.82,36.67,36.81,137728.0,29.7739,29.8468,29.7252,29.8387,137728.0
2016-09-21 10:30:00,36.81,36.84,36.76,36.78,163244.0,29.8387,29.863,29.7982,29.8144,163244.0
2016-09-21 11:00:00,36.77,36.85,36.7,36.85,124054.0,29.8063,29.8712,29.7496,29.8712,124054.0
2016-09-21 11:30:00,36.85,36.86,36.74,36.76,141987.0,29.8712,29.8793,29.782,29.7982,141987.0
2016-09-21 12:00:00,36.76,36.85,36.75,36.81,142785.0,29.7982,29.8712,29.7901,29.8387,142785.0
2016-09-21 12:30:00,36.82,36.91,36.8,36.9,111413.0,29.8468,29.9198,29.8306,29.9117,111413.0
2016-09-21 13:00:00,36.91,37.01,36.87,37.01,137379.0,29.9198,30.0009,29.8874,30.0009,137379.0
2016-09-21 13:30:00,37.0,37.11,36.99,37.05,188061.0,29.9927,30.0819,29.9846,30.0333,188061.0
2016-09-21 14:00:00,37.06,37.3,37.0,37.11,186968.0,30.0414,30.2359,29.9927,30.0819,186968.0
2016-09-21 14:30:00,37.11,37.32,37.08,37.26,196559.0,30.0819,30.2521,30.0576,30.2035,196559.0
2016-09-21 15:00:00,37.27,37.38,37.22,37.36,186045.0,30.2116,30.3008,30.1711,30.2846,186045.0
2016-09-21 15:30:00,37.36,37.46,37.35,37.36,391185.0,30.2846,30.3656,30.2765,30.2846,391185.0
2016-09-22 09:30:00,37.47,37.64,37.36,37.37,171004.0,30.3737,30.5115,30.2846,30.2927,171004.0
2016-09-22 10:00:00,37.37,37.5,37.29,37.4,111374.0,30.2927,30.3981,30.2278,30.317,111374.0
2016-09-22 10:30:00,37.4,37.49,37.39,37.4,164501.0,30.317,30.3899,30.3089,30.317,164501.0
2016-09-22 11:00:00,37.39,37.47,37.32,37.4,197411.0,30.3089,30.3737,30.2521,30.317,197411.0
2016-09-22 11:30:00,37.4,37.64,37.4,37.6,197664.0,30.317,30.5115,30.317,30.4791,197664.0
2016-09-22 12:00:00,37.61,37.64,37.55,37.64,132842.0,30.4872,30.5115,30.4386,30.5115,132842.0
2016-09-22 12:30:00,37.63,37.65,37.52,37.58,85567.0,30.5034,30.5196,30.4143,30.4629,85567.0
2016-09-22 13:00:00,37.57,37.67,37.57,37.65,123283.0,30.4548,30.5359,30.4548,30.5196,123283.0
2016-09-22 13:30:00,37.65,37.67,37.63,37.64,79645.0,30.5196,30.5359,30.5034,30.5115,79645.0
2016-09-22 14:00:00,37.64,37.67,37.6,37.64,156905.0,30.5115,30.5359,30.4791,30.5115,156905.0
2016-09-22 14:30:00,37.64,37.76,37.6,37.75,109143.0,30.5115,30.6088,30.4791,30.6007,109143.0
2016-09-22 15:00:00,37.76,37.84,37.75,37.82,163909.0,30.6088,30.6737,30.6007,30.6574,163909.0
2016-09-22 15:30:00,37.82,37.83,37.72,37.74,358202.0,30.6574,30.6656,30.5764,30.5926,358202.0
2016-09-23 09:30:00,37.59,37.95,37.59,37.77,202890.0,30.471,30.7628,30.471,30.6169,202890.0
2016-09-23 10:00:00,37.78,37.91,37.75,37.9,299786.0,30.625,30.7304,30.6007,30.7223,299786.0
2016-09-23 10:30:00,37.9,37.99,37.87,37.9,145991.0,30.7223,30.7953,30.698,30.7223,145991.0
2016-09-23 11:00:00,37.89,37.95,37.82,37.95,83351.0,30.7142,30.7628,30.6574,30.7628,83351.0
2016-09-23 11:30:00,37.95,37.96,37.8,37.81,96988.0,30.7628,30.7709,30.6412,30.6493,96988.0
2016-09-23 12:00:00,37.8,37.91,37.8,37.91,59374.0,30.6412,30.7304,30.6412,30.7304,59374.0
2016-09-23 12:30:00,37.9,37.93,37.86,37.91,80978.0,30.7223,30.7466,30.6899,30.7304,80978.0
2016-09-23 13:00:00,37.9,37.91,37.86,37.86,57872.0,30.7223,30.7304,30.6899,30.6899,57872.0
2016-09-23 13:30:00,37.87,37.9,37.85,37.88,89012.0,30.698,30.7223,30.6818,30.7061,89012.0
2016-09-23 14:00:00,37.89,37.95,37.87,37.89,87026.0,30.7142,30.7628,30.698,30.7142,87026.0
2016-09-23 14:30:00,37.89,37.89,37.84,37.87,81939.0,30.7142,30.7142,30.6737,30.698,81939.0
2016-09-23 15:00:00,37.86,37.94,37.85,37.94,121229.0,30.6899,30.7547,30.6818,30.7547,121229.0
2016-09-23 15:30:00,37.94,37.99,37.87,37.88,524258.0,30.7547,30.7953,30.698,30.7061,524258.0
2016-09-26 09:30:00,37.75,37.78,37.54,37.7,132075.0,30.6007,30.625,30.4305,30.5602,132075.0
2016-09-26 10:00:00,37.7,37.73,37.5,37.56,158970.0,30.5602,30.5845,30.3981,30.4467,158970.0
2016-09-26 10:30:00,37.55,37.58,37.46,37.47,51257.0,30.4386,30.4629,30.3656,30.3737,51257.0
2016-09-26 11:00:00,37.47,37.48,37.29,37.33,92813.0,30.3737,30.3818,30.2278,30.2602,92813.0
2016-09-26 11:30:00,37.33,37.48,37.31,37.45,141195.0,30.2602,30.3818,30.244,30.3575,141195.0
2016-09-26 12:00:00,37.45,37.48,37.41,37.43,53761.0,30.3575,30.3818,30.3251,30.3413,53761.0
2016-09-26 12:30:00,37.43,37.5,37.41,37.5,51543.0,30.3413,30.3981,30.3251,30.3981,51543.0
2016-09-26 13:00:00,37.5,37.52,37.4,37.41,42257.0,30.3981,30.4143,30.317,30.3251,42257.0
2016-09-26 13:30:00,37.4,37.43,37.34,37.37,59623.0,30.317,30.3413,30.2684,30.2927,59623.0
2016-09-26 14:00:00,37.37,37.43,37.36,37.43,59018.0,30.2927,30.3413,30.2846,30.3413,59018.0
2016-09-26 14:30:00,37.44,37.44,37.36,37.37,53032.0,30.3494,30.3494,30.2846,30.2927,53032.0
2016-09-26 15:00:00,37.37,37.39,37.33,37.37,83629.0,30.2927,30.3089,30.2602,30.2927,83629.0
2016-09-26 15:30:00,37.37,37.4,37.29,37.33,290794.0,30.2927,30.317,30.2278,30.2602,290794.0
2016-09-27 09:30:00,37.69,38.01,37.63,37.83,390979.0,30.5521,30.8115,30.5034,30.6656,390979.0
2016-09-27 10:00:00,37.82,38.07,37.77,37.86,186294.0,30.6574,30.8601,30.6169,30.6899,186294.0
2016-09-27 10:30:00,37.87,37.9,37.79,37.85,74152.0,30.698,30.7223,30.6331,30.6818,74152.0
2016-09-27 11:00:00,37.86,38.03,37.83,38.02,116255.0,30.6899,30.8277,30.6656,30.8196,116255.0
2016-09-27 11:30:00,38.02,38.23,38.0,38.23,121309.0,30.8196,30.9898,30.8034,30.9898,121309.0
2016-09-27 12:00:00,38.22,38.33,38.15,38.17,192519.0,30.9817,31.0709,30.925,30.9412,192519.0
2016-09-27 12:30:00,38.17,38.26,38.13,38.26,108745.0,30.9412,31.0141,30.9087,31.0141,108745.0
2016-09-27 13:00:00,38.25,38.26,38.1,38.22,80961.0,31.006,31.0141,30.8844,30.9817,80961.0
2016-09-27 13:30:00,38.21,38.3,38.2,38.3,162302.0,30.9736,31.0465,30.9655,31.0465,162302.0
2016-09-27 14:00:00,38.3,38.3,38.25,38.29,151977.0,31.0465,31.0465,31.006,31.0384,151977.0
2016-09-27 14:30:00,38.29,38.33,38.28,38.3,122986.0,31.0384,31.0709,31.0303,31.0465,122986.0
2016-09-27 15:00:00,38.3,38.34,38.22,38.23,152781.0,31.0465,31.079,30.9817,30.9898,152781.0
2016-09-27 15:30:00,38.23,38.28,38.2,38.25,394364.0,30.9898,31.0303,30.9655,31.006,394364.0
2016-09-28 09:30:00,38.3,38.34,38.12,38.28,139094.0,31.0465,31.079,30.9006,31.0303,139094.0
2016-09-28 10:00:00,38.27,38.34,38.24,38.28,103107.0,31.0222,31.079,30.9979,31.0303,103107.0
2016-09-28 10:30:00,38.27,38.35,38.22,38.34,115374.0,31.0222,31.0871,30.9817,31.079,115374.0
2016-09-28 11:00:00,38.34,38.46,38.28,38.43,214466.0,31.079,31.1762,31.0303,31.1519,214466.0
2016-09-28 11:30:00,38.43,38.47,38.38,38.44,171574.0,31.1519,31.1843,31.1114,31.16,171574.0
2016-09-28 12:00:00,38.43,38.44,38.14,38.15,108858.0,31.1519,31.16,30.9168,30.925,108858.0
2016-09-28 12:30:00,38.16,38.24,38.16,38.19,81987.0,30.9331,30.9979,30.9331,30.9574,81987.0
2016-09-28 13:00:00,38.19,38.24,38.17,38.18,63755.0,30.9574,30.9979,30.9412,30.9493,63755.0
2016-09-28 13:30:00,38.18,38.22,38.16,38.21,65532.0,30.9493,30.9817,30.9331,30.9736,65532.0
2016-09-28 14:00:00,38.21,38.27,38.2,38.24,97822.0,30.9736,31.0222,30.9655,30.9979,97822.0
2016-09-28 14:30:00,38.24,38.29,38.24,38.27,147009.0,30.9979,31.0384,30.9979,31.0222,147009.0
2016-09-28 15:00:00,38.27,38.29,38.23,38.25,95535.0,31.0222,31.0384,30.9898,31.006,95535.0
2016-09-28 15:30:00,38.26,38.4,38.24,38.38,393100.0,31.0141,31.1276,30.9979,31.1114,393100.0
2016-09-29 09:30:00,38.17,38.31,38.06,38.17,161745.0,30.9412,31.0547,30.852,30.9412,161745.0
2016-09-29 10:00:00,38.17,38.35,38.16,38.24,94356.0,30.9412,31.0871,30.9331,30.9979,94356.0
2016-09-29 10:30:00,38.25,38.3,38.13,38.13,135789.0,31.006,31.0465,30.9087,30.9087,135789.0
2016-09-29 11:00:00,38.12,38.22,38.1,38.19,102438.0,30.9006,30.9817,30.8844,30.9574,102438.0
2016-09-29 11:30:00,38.2,38.2,38.06,38.09,110039.0,30.9655,30.9655,30.852,30.8763,110039.0
2016-09-29 12:00:00,38.1,38.12,38.02,38.05,74468.0,30.8844,30.9006,30.8196,30.8439,74468.0
2016-09-29 12:30:00,38.05,38.07,37.88,37.95,88944.0,30.8439,30.8601,30.7061,30.7628,88944.0
2016-09-29 13:00:00,37.95,38.05,37.87,37.88,94477.0,30.7628,30.8439,30.698,30.7061,94477.0
2016-09-29 13:30:00,37.89,37.98,37.85,37.95,149948.0,30.7142,30.7871,30.6818,30.7628,149948.0
2016-09-29 14:00:00,37.94,37.99,37.89,37.98,71248.0,30.7547,30.7953,30.7142,30.7871,71248.0
2016-09-29 14:30:00,37.98,38.07,37.98,38.02,115064.0,30.7871,30.8601,30.7871,30.8196,115064.0
2016-09-29 15:00:00,38.02,38.08,37.93,37.98,207690.0,30.8196,30.8682,30.7466,30.7871,207690.0
2016-09-29 15:30:00,37.98,38.03,37.88,37.88,400464.0,30.7871,30.8277,30.7061,30.7061,400464.0
2016-09-30 09:30:00,37.98,38.25,37.93,37.98,108179.0,30.7871,31.006,30.7466,30.7871,108179.0
2016-09-30 10:00:00,37.98,38.14,37.96,38.08,148976.0,30.7871,30.9168,30.7709,30.8682,148976.0
2016-09-30 10:30:00,38.08,38.1,37.92,37.98,115165.0,30.8682,30.8844,30.7385,30.7871,115165.0
2016-09-30 11:00:00,37.98,38.15,37.95,38.15,228547.0,30.7871,30.925,30.7628,30.925,228547.0
2016-09-30 11:30:00,38.15,38.15,37.86,37.93,130078.0,30.925,30.925,30.6899,30.7466,130078.0
2016-09-30 12:00:00,37.93,37.97,37.87,37.95,86074.0,30.7466,30.779,30.698,30.7628,86074.0
2016-09-30 12:30:00,37.95,37.97,37.86,37.87,73847.0,30.7628,30.779,30.6899,30.698,73847.0
2016-09-30 13:00:00,37.86,37.93,37.84,37.89,91510.0,30.6899,30.7466,30.6737,30.7142,91510.0
2016-09-30 13:30:00,37.89,37.92,37.82,37.87,72634.0,30.7142,30.7385,30.6574,30.698,72634.0
2016-09-30 14:00:00,37.86,37.92,37.85,37.91,75513.0,30.6899,30.7385,30.6818,30.7304,75513.0
2016-09-30 14:30:00,37.92,37.94,37.89,37.92,59319.0,30.7385,30.7547,30.7142,30.7385,59319.0
2016-09-30 15:00:00,37.91,38.03,37.91,38.02,145675.0,30.7304,30.8277,30.7304,30.8196,145675.0
2016-09-30 15:30:00,38.02,38.14,37.93,37.93,381062.0,30.8196,30.9168,30.7466,30.7466,381062.0
2016-10-03 09:30:00,37.83,38.14,37.65,38.13,300695.0,30.6656,30.9168,30.5196,30.9087,300695.0
2016-10-03 10:00:00,38.14,38.22,38.06,38.22,151113.0,30.9168,30.9817,30.852,30.9817,151113.0
2016-10-03 10:30:00,38.22,38.3,38.08,38.11,111346.0,30.9817,31.0465,30.8682,30.8925,111346.0
2016-10-03 11:00:00,38.12,38.12,38.05,38.09,132081.0,30.9006,30.9006,30.8439,30.8763,132081.0
2016-10-03 11:30:00,38.09,38.29,38.07,38.27,122623.0,30.8763,31.0384,30.8601,31.0222,122623.0
2016-10-03 12:00:00,38.27,38.34,38.26,38.33,85779.0,31.0222,31.079,31.0141,31.0709,85779.0
2016-10-03 12:30:00,38.32,38.4,38.29,38.38,92952.0,31.0628,31.1276,31.0384,31.1114,92952.0
2016-10-03 13:00:00,38.38,38.39,38.31,38.32,69307.0,31.1114,31.1195,31.0547,31.0628,69307.0
2016-10-03 13:30:00,38.31,38.37,38.31,38.33,78939.0,31.0547,31.1033,31.0547,31.0709,78939.0
2016-10-03 14:00:00,38.33,38.35,38.22,38.24,126582.0,31.0709,31.0871,30.9817,30.9979,126582.0
2016-10-03 14:30:00,38.23,38.26,38.13,38.15,135761.0,30.9898,31.0141,30.9087,30.925,135761.0
2016-10-03 15:00:00,38.16,38.19,38.07,38.08,209750.0,30.9331,30.9574,30.8601,30.8682,209750.0
2016-10-03 15:30:00,38.08,38.16,38.03,38.04,427200.0,30.8682,30.9331,30.8277,30.8358,427200.0
2016-10-04 09:30:00,37.93,38.03,37.72,37.98,125475.0,30.7466,30.8277,30.5764,30.7871,125475.0
2016-10-04 10:00:00,37.97,38.03,37.74,37.75,170322.0,30.779,30.8277,30.5926,30.6007,170322.0
2016-10-04 10:30:00,37.76,37.79,37.7,37.71,202608.0,30.6088,30.6331,30.5602,30.5683,202608.0
2016-10-04 11:00:00,37.71,37.71,37.51,37.67,203516.0,30.5683,30.5683,30.4062,30.5359,203516.0
2016-10-04 11:30:00,37.67,37.69,37.46,37.46,142057.0,30.5359,30.5521,30.3656,30.3656,142057.0
2016-10-04 12:00:00,37.46,37.51,37.39,37.47,118628.0,30.3656,30.4062,30.3089,30.3737,118628.0
2016-10-04 12:30:00,37.47,37.5,37.32,37.32,92910.0,30.3737,30.3981,30.2521,30.2521,92910.0
2016-10-04 13:00:00,37.32,37.35,37.21,37.25,82593.0,30.2521,30.2765,30.163,30.1954,82593.0
2016-10-04 13:30:00,37.26,37.28,37.2,37.23,98696.0,30.2035,30.2197,30.1549,30.1792,98696.0
2016-10-04 14:00:00,37.23,37.3,37.09,37.11,105476.0,30.1792,30.2359,30.0657,30.0819,105476.0
2016-10-04 14:30:00,37.12,37.16,37.03,37.04,119637.0,30.09,30.1224,30.0171,30.0252,119637.0
2016-10-04 15:00:00,37.04,37.1,37.01,37.08,141535.0,30.0252,30.0738,30.0009,30.0576,141535.0
2016-10-04 15:30:00,37.08,37.21,37.08,37.11,373278.0,30.0576,30.163,30.0576,30.0819,373278.0
2016-10-05 09:30:00,37.06,37.15,36.99,37.04,137931.0,30.0414,30.1143,29.9846,30.0252,137931.0
2016-10-05 10:00:00,37.04,37.04,36.9,37.0,218139.0,30.0252,30.0252,29.9117,29.9927,218139.0
2016-10-05 10:30:00,37.0,37.05,36.91,36.94,188645.0,29.9927,30.0333,29.9198,29.9441,188645.0
2016-10-05 11:00:00,36.94,37.0,36.9,36.92,100966.0,29.9441,29.9927,29.9117,29.9279,100966.0
2016-10-05 11:30:00,36.92,36.93,36.86,36.88,103195.0,29.9279,29.936,29.8793,29.8955,103195.0
2016-10-05 12:00:00,36.88,36.94,36.87,36.88,63077.0,29.8955,29.9441,29.8874,29.8955,63077.0
2016-10-05 12:30:00,36.88,36.89,36.84,36.84,61816.0,29.8955,29.9036,29.863,29.863,61816.0
2016-10-05 13:00:00,36.85,36.86,36.76,36.79,143294.0,29.8712,29.8793,29.7982,29.8225,143294.0
2016-10-05 13:30:00,36.79,36.84,36.75,36.83,222977.0,29.8225,29.863,29.7901,29.8549,222977.0
2016-10-05 14:00:00,36.84,36.84,36.78,36.84,62175.0,29.863,29.863,29.8144,29.863,62175.0
2016-10-05 14:30:00,36.84,36.9,36.84,36.9,59769.0,29.863,29.9117,29.863,29.9117,59769.0
2016-10-05 15:00:00,36.9,36.92,36.79,36.8,113281.0,29.9117,29.9279,29.8225,29.8306,113281.0
2016-10-05 15:30:00,36.79,37.0,36.79,36.91,565149.0,29.8225,29.9927,29.8225,29.9198,565149.0
2016-10-06 09:30:00,36.85,37.22,36.72,37.02,215527.0,29.8712,30.1711,29.7658,30.009,215527.0
2016-10-06 10:00:00,37.02,37.16,37.0,37.16,149975.0,30.009,30.1224,29.9927,30.1224,149975.0
2016-10-06 10:30:00,37.16,37.17,37.07,37.16,248115.0,30.1224,30.1305,30.0495,30.1224,248115.0
2016-10-06 11:00:00,37.16,37.36,37.13,37.35,761037.0,30.1224,30.2846,30.0981,30.2765,761037.0
2016-10-06 11:30:00,37.36,37.57,37.36,37.56,466516.0,30.2846,30.4548,30.2846,30.4467,466516.0
2016-10-06 12:00:00,37.57,37.63,37.49,37.62,161812.0,30.4548,30.5034,30.3899,30.4953,161812.0
2016-10-06 12:30:00,37.62,37.65,37.54,37.55,102234.0,30.4953,30.5196,30.4305,30.4386,102234.0
2016-10-06 13:00:00,37.56,37.56,37.46,37.5,126209.0,30.4467,30.4467,30.3656,30.3981,126209.0
2016-10-06 13:30:00,37.49,37.58,37.46,37.57,67736.0,30.3899,30.4629,30.3656,30.4548,67736.0
2016-10-06 14:00:00,37.57,37.59,37.45,37.52,83668.0,30.4548,30.471,30.3575,30.4143,83668.0
2016-10-06 14:30:00,37.51,37.52,37.46,37.48,72096.0,30.4062,30.4143,30.3656,30.3818,72096.0
2016-10-06 15:00:00,37.49,37.5,37.39,37.41,106329.0,30.3899,30.3981,30.3089,30.3251,106329.0
2016-10-06 15:30:00,37.4,37.45,37.32,37.39,548562.0,30.317,30.3575,30.2521,30.3089,548562.0
2016-10-07 09:30:00,37.38,37.4,36.9,36.98,193940.0,30.3008,30.317,29.9117,29.9765,193940.0
2016-10-07 10:00:00,36.98,37.18,36.98,37.12,206352.0,29.9765,30.1387,29.9765,30.09,206352.0
2016-10-07 10:30:00,37.11,37.11,36.91,36.92,144737.0,30.0819,30.0819,29.9198,29.9279,144737.0
2016-10-07 11:00:00,36.92,37.11,36.88,37.11,331043.0,29.9279,30.0819,29.8955,30.0819,331043.0
2016-10-07 11:30:00,37.1,37.13,36.83,36.99,308280.0,30.0738,30.0981,29.8549,29.9846,308280.0
2016-10-07 12:00:00,36.99,37.17,36.94,37.15,112989.0,29.9846,30.1305,29.9441,30.1143,112989.0
2016-10-07 12:30:00,37.15,37.2,37.12,37.16,141001.0,30.1143,30.1549,30.09,30.1224,141001.0
2016-10-07 13:00:00,37.16,37.23,37.13,37.23,82863.0,30.1224,30.1792,30.0981,30.1792,82863.0
2016-10-07 13:30:00,37.23,37.36,37.21,37.36,112444.0,30.1792,30.2846,30.163,30.2846,112444.0
2016-10-07 14:00:00,37.36,37.37,37.26,37.31,106005.0,30.2846,30.2927,30.2035,30.244,106005.0
2016-10-07 14:30:00,37.31,37.42,37.31,37.39,143465.0,30.244,30.3332,30.244,30.3089,143465.0
2016-10-07 15:00:00,37.39,37.46,37.36,37.46,158153.0,30.3089,30.3656,30.2846,30.3656,158153.0
2016-10-07 15:30:00,37.46,37.5,37.44,37.46,379299.0,30.3656,30.3981,30.3494,30.3656,379299.0
2016-10-10 09:30:00,37.75,37.96,37.49,37.94,91665.0,30.6007,30.7709,30.3899,30.7547,91665.0
2016-10-10 10:00:00,37.92,38.07,37.8,38.0,213510.0,30.7385,30.8601,30.6412,30.8034,213510.0
2016-10-10 10:30:00,37.98,38.05,37.88,37.88,262971.0,30.7871,30.8439,30.7061,30.7061,262971.0
2016-10-10 11:00:00,37.88,37.99,37.87,37.94,135109.0,30.7061,30.7953,30.698,30.7547,135109.0
2016-10-10 11:30:00,37.93,37.97,37.87,37.9,171224.0,30.7466,30.779,30.698,30.7223,171224.0
2016-10-10 12:00:00,37.89,37.89,37.7,37.75,61172.0,30.7142,30.7142,30.5602,30.6007,61172.0
2016-10-10 12:30:00,37.75,37.76,37.66,37.66,51220.0,30.6007,30.6088,30.5278,30.5278,51220.0
2016-10-10 13:00:00,37.65,37.7,37.62,37.65,87328.0,30.5196,30.5602,30.4953,30.5196,87328.0
2016-10-10 13:30:00,37.65,37.71,37.62,37.7,85496.0,30.5196,30.5683,30.4953,30.5602,85496.0
2016-10-10 14:00:00,37.71,37.74,37.63,37.7,108526.0,30.5683,30.5926,30.5034,30.5602,108526.0
2016-10-10 14:30:00,37.7,37.8,37.69,37.75,79509.0,30.5602,30.6412,30.5521,30.6007,79509.0
2016-10-10 15:00:00,37.75,37.87,37.75,37.81,257342.0,30.6007,30.698,30.6007,30.6493,257342.0
2016-10-10 15:30:00,37.81,37.86,37.81,37.82,397002.0,30.6493,30.6899,30.6493,30.6574,397002.0
2016-10-11 09:30:00,37.75,37.89,37.65,37.82,174562.0,30.6007,30.7142,30.5196,30.6574,174562.0
2016-10-11 10:00:00,37.82,37.85,37.7,37.75,158403.0,30.6574,30.6818,30.5602,30.6007,158403.0
2016-10-11 10:30:00,37.74,37.75,37.62,37.68,94026.0,30.5926,30.6007,30.4953,30.544,94026.0
2016-10-11 11:00:00,37.68,37.74,37.58,37.66,109573.0,30.544,30.5926,30.4629,30.5278,109573.0
2016-10-11 11:30:00,37.66,37.75,37.61,37.74,75749.0,30.5278,30.6007,30.4872,30.5926,75749.0
2016-10-11 12:00:00,37.74,37.86,37.73,37.86,50396.0,30.5926,30.6899,30.5845,30.6899,50396.0
2016-10-11 12:30:00,37.86,37.94,37.82,37.84,54153.0,30.6899,30.7547,30.6574,30.6737,54153.0
2016-10-11 13:00:00,37.83,37.83,37.7,37.75,83651.0,30.6656,30.6656,30.5602,30.6007,83651.0
2016-10-11 13:30:00,37.75,37.75,37.63,37.66,93371.0,30.6007,30.6007,30.5034,30.5278,93371.0
2016-10-11 14:00:00,37.65,37.75,37.65,37.74,149726.0,30.5196,30.6007,30.5196,30.5926,149726.0
2016-10-11 14:30:00,37.75,37.84,37.74,37.84,116770.0,30.6007,30.6737,30.5926,30.6737,116770.0
2016-10-11 15:00:00,37.84,37.93,37.81,37.89,120309.0,30.6737,30.7466,30.6493,30.7142,120309.0
2016-10-11 15:30:00,37.89,37.91,37.78,37.8,269209.0,30.7142,30.7304,30.625,30.6412,269209.0
2016-10-12 09:30:00,37.84,37.98,37.8,37.83,106617.0,30.6737,30.7871,30.6412,30.6656,106617.0
2016-10-12 10:00:00,37.82,37.85,37.76,37.78,84454.0,30.6574,30.6818,30.6088,30.625,84454.0
2016-10-12 10:30:00,37.79,37.79,37.73,37.76,53074.0,30.6331,30.6331,30.5845,30.6088,53074.0
2016-10-12 11:00:00,37.77,37.85,37.76,37.83,63021.0,30.6169,30.6818,30.6088,30.6656,63021.0
2016-10-12 11:30:00,37.83,37.88,37.82,37.86,64979.0,30.6656,30.7061,30.6574,30.6899,64979.0
2016-10-12 12:00:00,37.86,37.95,37.85,37.95,32415.0,30.6899,30.7628,30.6818,30.7628,32415.0
2016-10-12 12:30:00,37.94,38.03,37.94,37.99,60394.0,30.7547,30.8277,30.7547,30.7953,60394.0
2016-10-12 13:00:00,38.0,38.01,37.94,37.98,156181.0,30.8034,30.8115,30.7547,30.7871,156181.0
2016-10-12 13:30:00,37.98,38.08,37.97,38.08,76508.0,30.7871,30.8682,30.779,30.8682,76508.0
2016-10-12 14:00:00,38.08,38.18,38.04,38.14,92764.0,30.8682,30.9493,30.8358,30.9168,92764.0
2016-10-12 14:30:00,38.14,38.2,38.13,38.19,76644.0,30.9168,30.9655,30.9087,30.9574,76644.0
2016-10-12 15:00:00,38.2,38.24,38.18,38.22,134512.0,30.9655,30.9979,30.9493,30.9817,134512.0
2016-10-12 15:30:00,38.21,38.22,38.09,38.12,315139.0,30.9736,30.9817,30.8763,30.9006,315139.0
2016-10-13 09:30:00,37.91,37.97,37.65,37.68,175580.0,30.7304,30.779,30.5196,30.544,175580.0
2016-10-13 10:00:00,37.68,37.94,37.67,37.94,163521.0,30.544,30.7547,30.5359,30.7547,163521.0
2016-10-13 10:30:00,37.94,38.08,37.91,38.08,116823.0,30.7547,30.8682,30.7304,30.8682,116823.0
2016-10-13 11:00:00,38.06,38.15,37.99,38.01,91862.0,30.852,30.925,30.7953,30.8115,91862.0
2016-10-13 11:30:00,38.02,38.05,37.98,38.01,50944.0,30.8196,30.8439,30.7871,30.8115,50944.0
2016-10-13 12:00:00,38.02,38.12,38.0,38.06,55985.0,30.8196,30.9006,30.8034,30.852,55985.0
2016-10-13 12:30:00,38.05,38.14,38.05,38.11,47566.0,30.8439,30.9168,30.8439,30.8925,47566.0
2016-10-13 13:00:00,38.11,38.17,38.1,38.16,50468.0,30.8925,30.9412,30.8844,30.9331,50468.0
2016-10-13 13:30:00,38.16,38.17,38.08,38.15,48805.0,30.9331,30.9412,30.8682,30.925,48805.0
2016-10-13 14:00:00,38.16,38.2,38.14,38.19,44405.0,30.9331,30.9655,30.9168,30.9574,44405.0
2016-10-13 14:30:00,38.19,38.21,38.12,38.19,48510.0,30.9574,30.9736,30.9006,30.9574,48510.0
2016-10-13 15:00:00,38.19,38.19,38.13,38.14,51871.0,30.9574,30.9574,30.9087,30.9168,51871.0
2016-10-13 15:30:00,38.14,38.15,38.03,38.07,276862.0,30.9168,30.925,30.8277,30.8601,276862.0
2016-10-14 09:30:00,38.05,38.14,37.9,38.1,76348.0,30.8439,30.9168,30.7223,30.8844,76348.0
2016-10-14 10:00:00,38.09,38.16,38.04,38.09,53917.0,30.8763,30.9331,30.8358,30.8763,53917.0
2016-10-14 10:30:00,38.09,38.13,37.97,37.98,48411.0,30.8763,30.9087,30.779,30.7871,48411.0
2016-10-14 11:00:00,37.98,38.03,37.92,37.92,45751.0,30.7871,30.8277,30.7385,30.7385,45751.0
2016-10-14 11:30:00,37.92,37.96,37.88,37.88,41555.0,30.7385,30.7709,30.7061,30.7061,41555.0
2016-10-14 12:00:00,37.88,37.93,37.87,37.93,31758.0,30.7061,30.7466,30.698,30.7466,31758.0
2016-10-14 12:30:00,37.93,37.97,37.93,37.94,24224.0,30.7466,30.779,30.7466,30.7547,24224.0
2016-10-14 13:00:00,37.93,38.01,37.93,37.99,32243.0,30.7466,30.8115,30.7466,30.7953,32243.0
2016-10-14 13:30:00,37.98,38.05,37.98,37.99,49159.0,30.7871,30.8439,30.7871,30.7953,49159.0
2016-10-14 14:00:00,37.98,38.0,37.93,37.99,60536.0,30.7871,30.8034,30.7466,30.7953,60536.0
2016-10-14 14:30:00,37.99,37.99,37.88,37.89,97091.0,30.7953,30.7953,30.7061,30.7142,97091.0
2016-10-14 15:00:00,37.9,37.96,37.87,37.95,92035.0,30.7223,30.7709,30.698,30.7628,92035.0
2016-10-14 15:30:00,37.94,38.01,37.92,37.93,286608.0,30.7547,30.8115,30.7385,30.7466,286608.0
2016-10-17 09:30:00,38.2,38.24,37.93,38.2,145542.0,30.9655,30.9979,30.7466,30.9655,145542.0
2016-10-17 10:00:00,38.2,38.2,38.03,38.05,52779.0,30.9655,30.9655,30.8277,30.8439,52779.0
2016-10-17 10:30:00,38.04,38.06,37.94,38.01,53204.0,30.8358,30.852,30.7547,30.8115,53204.0
2016-10-17 11:00:00,38.01,38.04,37.96,37.98,63373.0,30.8115,30.8358,30.7709,30.7871,63373.0
2016-10-17 11:30:00,37.99,38.01,37.95,37.99,50641.0,30.7953,30.8115,30.7628,30.7953,50641.0
2016-10-17 12:00:00,38.0,38.0,37.91,37.95,48588.0,30.8034,30.8034,30.7304,30.7628,48588.0
2016-10-17 12:30:00,37.95,38.03,37.94,38.02,42729.0,30.7628,30.8277,30.7547,30.8196,42729.0
2016-10-17 13:00:00,38.02,38.07,37.99,38.06,60235.0,30.8196,30.8601,30.7953,30.852,60235.0
2016-10-17 13:30:00,38.06,38.09,38.05,38.05,53592.0,30.852,30.8763,30.8439,30.8439,53592.0
2016-10-17 14:00:00,38.05,38.11,38.04,38.1,48526.0,30.8439,30.8925,30.8358,30.8844,48526.0
2016-10-17 14:30:00,38.09,38.1,38.02,38.08,44249.0,30.8763,30.8844,30.8196,30.8682,44249.0
2016-10-17 15:00:00,38.08,38.11,38.05,38.11,68351.0,30.8682,30.8925,30.8439,30.8925,68351.0
2016-10-17 15:30:00,38.11,38.11,38.04,38.05,276712.0,30.8925,30.8925,30.8358,30.8439,276712.0
2016-10-18 09:30:00,38.25,38.35,38.04,38.04,105483.0,31.006,31.0871,30.8358,30.8358,105483.0
2016-10-18 10:00:00,38.04,38.24,38.01,38.24,71373.0,30.8358,30.9979,30.8115,30.9979,71373.0
2016-10-18 10:30:00,38.24,38.26,38.19,38.23,63345.0,30.9979,31.0141,30.9574,30.9898,63345.0
2016-10-18 11:00:00,38.22,38.3,38.2,38.29,85968.0,30.9817,31.0465,30.9655,31.0384,85968.0
2016-10-18 11:30:00,38.29,38.47,38.29,38.47,104002.0,31.0384,31.1843,31.0384,31.1843,104002.0
2016-10-18 12:00:00,38.48,38.52,38.44,38.45,102304.0,31.1925,31.2249,31.16,31.1681,102304.0
2016-10-18 12:30:00,38.44,38.44,38.29,38.3,52003.0,31.16,31.16,31.0384,31.0465,52003.0
2016-10-18 13:00:00,38.31,38.37,38.29,38.34,37359.0,31.0547,31.1033,31.0384,31.079,37359.0
2016-10-18 13:30:00,38.35,38.39,38.28,38.37,60006.0,31.0871,31.1195,31.0303,31.1033,60006.0
2016-10-18 14:00:00,38.37,38.39,38.32,38.38,52939.0,31.1033,31.1195,31.0628,31.1114,52939.0
2016-10-18 14:30:00,38.38,38.41,38.35,38.36,88599.0,31.1114,31.1357,31.0871,31.0952,88599.0
2016-10-18 15:00:00,38.37,38.38,38.27,38.29,68908.0,31.1033,31.1114,31.0222,31.0384,68908.0
2016-10-18 15:30:00,38.29,38.33,38.26,38.27,261592.0,31.0384,31.0709,31.0141,31.0222,261592.0
2016-10-19 09:30:00,38.32,38.32,37.94,37.94,223943.0,31.0628,31.0628,30.7547,30.7547,223943.0
2016-10-19 10:00:00,37.92,38.08,37.84,38.03,172403.0,30.7385,30.8682,30.6737,30.8277,172403.0
2016-10-19 10:30:00,38.04,38.06,37.96,37.99,95744.0,30.8358,30.852,30.7709,30.7953,95744.0
2016-10-19 11:00:00,38.0,38.03,37.98,38.02,103849.0,30.8034,30.8277,30.7871,30.8196,103849.0
2016-10-19 11:30:00,38.02,38.03,37.94,37.98,75161.0,30.8196,30.8277,30.7547,30.7871,75161.0
2016-10-19 12:00:00,37.99,38.02,37.97,37.98,75440.0,30.7953,30.8196,30.779,30.7871,75440.0
2016-10-19 12:30:00,37.97,38.03,37.93,38.02,160842.0,30.779,30.8277,30.7466,30.8196,160842.0
2016-10-19 13:00:00,38.02,38.04,37.99,38.03,108740.0,30.8196,30.8358,30.7953,30.8277,108740.0
2016-10-19 13:30:00,38.02,38.04,38.0,38.01,52089.0,30.8196,30.8358,30.8034,30.8115,52089.0
2016-10-19 14:00:00,38.02,38.1,38.01,38.09,56532.0,30.8196,30.8844,30.8115,30.8763,56532.0
2016-10-19 14:30:00,38.08,38.09,38.05,38.05,69609.0,30.8682,30.8763,30.8439,30.8439,69609.0
2016-10-19 15:00:00,38.05,38.09,38.04,38.06,90215.0,30.8439,30.8763,30.8358,30.852,90215.0
2016-10-19 15:30:00,38.06,38.08,38.03,38.05,448594.0,30.852,30.8682,30.8277,30.8439,448594.0
2016-10-20 09:30:00,37.97,38.05,37.81,37.82,105131.0,30.8973,30.9624,30.7671,30.7752,105131.0
2016-10-20 10:00:00,37.83,37.9,37.68,37.69,86765.0,30.7833,30.8403,30.6613,30.6694,86765.0
2016-10-20 10:30:00,37.68,37.69,37.54,37.59,72570.0,30.6613,30.6694,30.5474,30.588,72570.0
2016-10-20 11:00:00,37.59,37.67,37.58,37.64,72292.0,30.588,30.6531,30.5799,30.6287,72292.0
2016-10-20 11:30:00,37.64,37.66,37.56,37.66,141684.0,30.6287,30.645,30.5636,30.645,141684.0
2016-10-20 12:00:00,37.66,37.68,37.59,37.66,127820.0,30.645,30.6613,30.588,30.645,127820.0
2016-10-20 12:30:00,37.66,37.74,37.64,37.68,81093.0,30.645,30.7101,30.6287,30.6613,81093.0
2016-10-20 13:00:00,37.68,37.77,37.67,37.73,146041.0,30.6613,30.7345,30.6531,30.702,146041.0
2016-10-20 13:30:00,37.73,37.75,37.65,37.72,158863.0,30.702,30.7182,30.6369,30.6938,158863.0
2016-10-20 14:00:00,37.71,37.83,37.71,37.82,89827.0,30.6857,30.7833,30.6857,30.7752,89827.0
2016-10-20 14:30:00,37.81,37.81,37.74,37.76,75638.0,30.7671,30.7671,30.7101,30.7264,75638.0
2016-10-20 15:00:00,37.76,37.76,37.68,37.69,111213.0,30.7264,30.7264,30.6613,30.6694,111213.0
2016-10-20 15:30:00,37.69,37.77,37.67,37.75,313329.0,30.6694,30.7345,30.6531,30.7182,313329.0
2016-10-21 09:30:00,37.67,37.68,37.43,37.68,199942.0,30.6531,30.6613,30.4579,30.6613,199942.0
2016-10-21 10:00:00,37.68,37.78,37.65,37.73,57454.0,30.6613,30.7427,30.6369,30.702,57454.0
2016-10-21 10:30:00,37.73,37.77,37.58,37.59,68786.0,30.702,30.7345,30.5799,30.588,68786.0
2016-10-21 11:00:00,37.58,37.7,37.54,37.67,83157.0,30.5799,30.6776,30.5474,30.6531,83157.0
2016-10-21 11:30:00,37.68,37.72,37.62,37.63,66485.0,30.6613,30.6938,30.6125,30.6206,66485.0
2016-10-21 12:00:00,37.63,37.72,37.63,37.67,69258.0,30.6206,30.6938,30.6206,30.6531,69258.0
2016-10-21 12:30:00,37.67,37.7,37.61,37.64,37752.0,30.6531,30.6776,30.6043,30.6287,37752.0
2016-10-21 13:00:00,37.64,37.69,37.63,37.65,46995.0,30.6287,30.6694,30.6206,30.6369,46995.0
2016-10-21 13:30:00,37.65,37.71,37.61,37.7,51974.0,30.6369,30.6857,30.6043,30.6776,51974.0
2016-10-21 14:00:00,37.7,37.72,37.66,37.7,52785.0,30.6776,30.6938,30.645,30.6776,52785.0
2016-10-21 14:30:00,37.7,37.75,37.67,37.74,49667.0,30.6776,30.7182,30.6531,30.7101,49667.0
2016-10-21 15:00:00,37.74,37.74,37.67,37.7,58794.0,30.7101,30.7101,30.6531,30.6776,58794.0
2016-10-21 15:30:00,37.7,37.74,37.66,37.71,231937.0,30.6776,30.7101,30.645,30.6857,231937.0
2016-10-24 09:30:00,37.79,38.02,37.71,37.94,129476.0,30.7508,30.938,30.6857,30.8729,129476.0
2016-10-24 10:00:00,37.93,37.93,37.73,37.79,116965.0,30.8647,30.8647,30.702,30.7508,116965.0
2016-10-24 10:30:00,37.8,37.81,37.72,37.76,69363.0,30.7589,30.7671,30.6938,30.7264,69363.0
2016-10-24 11:00:00,37.76,37.76,37.65,37.66,67177.0,30.7264,30.7264,30.6369,30.645,67177.0
2016-10-24 11:30:00,37.66,37.75,37.65,37.75,29198.0,30.645,30.7182,30.6369,30.7182,29198.0
2016-10-24 12:00:00,37.75,37.81,37.74,37.78,48218.0,30.7182,30.7671,30.7101,30.7427,48218.0
2016-10-24 12:30:00,37.79,37.85,37.78,37.83,42540.0,30.7508,30.7996,30.7427,30.7833,42540.0
2016-10-24 13:00:00,37.84,37.93,37.83,37.88,60590.0,30.7915,30.8647,30.7833,30.824,60590.0
2016-10-24 13:30:00,37.87,37.9,37.82,37.87,118510.0,30.8159,30.8403,30.7752,30.8159,118510.0
2016-10-24 14:00:00,37.87,38.03,37.87,38.03,85121.0,30.8159,30.9461,30.8159,30.9461,85121.0
2016-10-24 14:30:00,38.02,38.08,38.02,38.07,76219.0,30.938,30.9868,30.938,30.9786,76219.0
2016-10-24 15:00:00,38.07,38.08,38.03,38.07,62693.0,30.9786,30.9868,30.9461,30.9786,62693.0
2016-10-24 15:30:00,38.06,38.07,37.99,38.0,228842.0,30.9705,30.9786,30.9135,30.9217,228842.0
2016-10-25 09:30:00,37.96,38.03,37.57,37.57,206347.0,30.8891,30.9461,30.5718,30.5718,206347.0
2016-10-25 10:00:00,37.57,37.67,37.54,37.55,133380.0,30.5718,30.6531,30.5474,30.5555,133380.0
2016-10-25 10:30:00,37.54,37.77,37.54,37.72,109677.0,30.5474,30.7345,30.5474,30.6938,109677.0
2016-10-25 11:00:00,37.72,37.76,37.64,37.67,57805.0,30.6938,30.7264,30.6287,30.6531,57805.0
2016-10-25 11:30:00,37.66,37.71,37.65,37.7,48891.0,30.645,30.6857,30.6369,30.6776,48891.0
2016-10-25 12:00:00,37.7,37.92,37.69,37.81,140085.0,30.6776,30.8566,30.6694,30.7671,140085.0
2016-10-25 12:30:00,37.82,37.89,37.81,37.87,45606.0,30.7752,30.8322,30.7671,30.8159,45606.0
2016-10-25 13:00:00,37.87,37.92,37.84,37.89,59145.0,30.8159,30.8566,30.7915,30.8322,59145.0
2016-10-25 13:30:00,37.9,37.91,37.85,37.88,81789.0,30.8403,30.8484,30.7996,30.824,81789.0
2016-10-25 14:00:00,37.89,37.99,37.88,37.98,68735.0,30.8322,30.9135,30.824,30.9054,68735.0
2016-10-25 14:30:00,37.98,38.01,37.96,37.99,57985.0,30.9054,30.9298,30.8891,30.9135,57985.0
2016-10-25 15:00:00,37.98,38.0,37.95,37.98,104902.0,30.9054,30.9217,30.881,30.9054,104902.0
2016-10-25 15:30:00,37.98,38.07,37.97,38.04,465345.0,30.9054,30.9786,30.8973,30.9542,465345.0
2016-10-26 09:30:00,38.08,38.45,38.02,38.09,196592.0,30.9868,31.2879,30.938,30.9949,196592.0
2016-10-26 10:00:00,38.09,38.19,38.03,38.11,146312.0,30.9949,31.0763,30.9461,31.0112,146312.0
2016-10-26 10:30:00,38.11,38.23,38.0,38.22,92259.0,31.0112,31.1088,30.9217,31.1007,92259.0
2016-10-26 11:00:00,38.22,38.23,38.11,38.18,88188.0,31.1007,31.1088,31.0112,31.0681,88188.0
2016-10-26 11:30:00,38.19,38.25,38.17,38.21,81648.0,31.0763,31.1251,31.06,31.0926,81648.0
2016-10-26 12:00:00,38.21,38.29,38.21,38.25,63289.0,31.0926,31.1577,31.0926,31.1251,63289.0
2016-10-26 12:30:00,38.24,38.24,38.13,38.17,58744.0,31.117,31.117,31.0275,31.06,58744.0
2016-10-26 13:00:00,38.16,38.17,38.06,38.08,108224.0,31.0519,31.06,30.9705,30.9868,108224.0
2016-10-26 13:30:00,38.09,38.11,38.04,38.07,77482.0,30.9949,31.0112,30.9542,30.9786,77482.0
2016-10-26 14:00:00,38.07,38.13,38.03,38.09,96047.0,30.9786,31.0275,30.9461,30.9949,96047.0
2016-10-26 14:30:00,38.09,38.16,38.08,38.16,59924.0,30.9949,31.0519,30.9868,31.0519,59924.0
2016-10-26 15:00:00,38.16,38.16,38.08,38.09,79485.0,31.0519,31.0519,30.9868,30.9949,79485.0
2016-10-26 15:30:00,38.08,38.12,38.04,38.07,341432.0,30.9868,31.0193,30.9542,30.9786,341432.0
2016-10-27 09:30:00,38.03,38.17,37.82,37.88,323028.0,30.9461,31.06,30.7752,30.824,323028.0
2016-10-27 10:00:00,37.87,37.91,37.77,37.8,205031.0,30.8159,30.8484,30.7345,30.7589,205031.0
2016-10-27 10:30:00,37.79,37.83,37.65,37.66,173876.0,30.7508,30.7833,30.6369,30.645,173876.0
2016-10-27 11:00:00,37.66,37.85,37.65,37.84,130054.0,30.645,30.7996,30.6369,30.7915,130054.0
2016-10-27 11:30:00,37.85,37.95,37.8,37.95,90416.0,30.7996,30.881,30.7589,30.881,90416.0
2016-10-27 12:00:00,37.95,38.01,37.94,37.97,57594.0,30.881,30.9298,30.8729,30.8973,57594.0
2016-10-27 12:30:00,37.96,38.0,37.88,37.99,55763.0,30.8891,30.9217,30.824,30.9135,55763.0
2016-10-27 13:00:00,38.0,38.01,37.92,37.98,76432.0,30.9217,30.9298,30.8566,30.9054,76432.0
2016-10-27 13:30:00,37.98,38.02,37.95,38.0,111826.0,30.9054,30.938,30.881,30.9217,111826.0
2016-10-27 14:00:00,38.0,38.01,37.93,37.93,125192.0,30.9217,30.9298,30.8647,30.8647,125192.0
2016-10-27 14:30:00,37.93,37.94,37.82,37.9,109917.0,30.8647,30.8729,30.7752,30.8403,109917.0
2016-10-27 15:00:00,37.9,37.92,37.86,37.91,110586.0,30.8403,30.8566,30.8078,30.8484,110586.0
2016-10-27 15:30:00,37.92,37.97,37.9,37.93,317251.0,30.8566,30.8973,30.8403,30.8647,317251.0
2016-10-28 09:30:00,37.89,38.04,37.83,38.0,129994.0,30.8322,30.9542,30.7833,30.9217,129994.0
2016-10-28 10:00:00,38.02,38.13,38.0,38.1,117952.0,30.938,31.0275,30.9217,31.0031,117952.0
2016-10-28 10:30:00,38.1,38.28,38.1,38.27,42276.0,31.0031,31.1495,31.0031,31.1414,42276.0
2016-10-28 11:00:00,38.27,38.28,38.22,38.28,35821.0,31.1414,31.1495,31.1007,31.1495,35821.0
2016-10-28 11:30:00,38.27,38.33,38.27,38.28,58281.0,31.1414,31.1902,31.1414,31.1495,58281.0
2016-10-28 12:00:00,38.29,38.39,38.28,38.39,39280.0,31.1577,31.239,31.1495,31.239,39280.0
2016-10-28 12:30:00,38.39,38.41,38.36,38.37,120404.0,31.239,31.2553,31.2146,31.2228,120404.0
2016-10-28 13:00:00,38.37,38.38,38.12,38.19,102770.0,31.2228,31.2309,31.0193,31.0763,102770.0
2016-10-28 13:30:00,38.19,38.2,38.02,38.17,98520.0,31.0763,31.0844,30.938,31.06,98520.0
2016-10-28 14:00:00,38.18,38.29,38.15,38.25,67282.0,31.0681,31.1577,31.0437,31.1251,67282.0
2016-10-28 14:30:00,38.24,38.25,38.16,38.23,82672.0,31.117,31.1251,31.0519,31.1088,82672.0
2016-10-28 15:00:00,38.23,38.33,38.17,38.32,94248.0,31.1088,31.1902,31.06,31.1821,94248.0
2016-10-28 15:30:00,38.32,38.32,38.21,38.23,320269.0,31.1821,31.1821,31.0926,31.1088,320269.0
2016-10-31 09:30:00,38.22,38.4,38.09,38.12,188799.0,31.1007,31.2472,30.9949,31.0193,188799.0
2016-10-31 10:00:00,38.12,38.22,38.09,38.17,81027.0,31.0193,31.1007,30.9949,31.06,81027.0
2016-10-31 10:30:00,38.18,38.19,38.08,38.19,143763.0,31.0681,31.0763,30.9868,31.0763,143763.0
2016-10-31 11:00:00,38.19,38.44,38.16,38.43,112545.0,31.0763,31.2797,31.0519,31.2716,112545.0
2016-10-31 11:30:00,38.44,38.59,38.41,38.49,153481.0,31.2797,31.4018,31.2553,31.3204,153481.0
2016-10-31 12:00:00,38.49,38.51,38.35,38.43,52687.0,31.3204,31.3367,31.2065,31.2716,52687.0
2016-10-31 12:30:00,38.44,38.48,38.41,38.45,38000.0,31.2797,31.3123,31.2553,31.2879,38000.0
2016-10-31 13:00:00,38.45,38.56,38.41,38.5,100984.0,31.2879,31.3774,31.2553,31.3285,100984.0
2016-10-31 13:30:00,38.5,38.53,38.44,38.45,60049.0,31.3285,31.353,31.2797,31.2879,60049.0
2016-10-31 14:00:00,38.46,38.51,38.37,38.38,89230.0,31.296,31.3367,31.2228,31.2309,89230.0
2016-10-31 14:30:00,38.38,38.44,38.36,38.4,78187.0,31.2309,31.2797,31.2146,31.2472,78187.0
2016-10-31 15:00:00,38.39,38.55,38.36,38.55,138612.0,31.239,31.3692,31.2146,31.3692,138612.0
2016-10-31 15:30:00,38.54,38.63,38.47,38.5,581239.0,31.3611,31.4343,31.3041,31.3285,581239.0
2016-11-01 09:30:00,38.46,38.74,38.46,38.72,169914.0,31.296,31.5238,31.296,31.5076,169914.0
2016-11-01 10:00:00,38.73,38.84,38.68,38.77,141487.0,31.5157,31.6052,31.475,31.5482,141487.0
2016-11-01 10:30:00,38.77,38.77,38.57,38.58,85381.0,31.5482,31.5482,31.3855,31.3936,85381.0
2016-11-01 11:00:00,38.59,38.61,38.45,38.46,76546.0,31.4018,31.4181,31.2879,31.296,76546.0
2016-11-01 11:30:00,38.46,38.53,38.44,38.44,95289.0,31.296,31.353,31.2797,31.2797,95289.0
2016-11-01 12:00:00,38.45,38.48,38.25,38.29,96533.0,31.2879,31.3123,31.1251,31.1577,96533.0
2016-11-01 12:30:00,38.29,38.33,38.23,38.3,75572.0,31.1577,31.1902,31.1088,31.1658,75572.0
2016-11-01 13:00:00,38.3,38.34,38.26,38.3,77727.0,31.1658,31.1983,31.1332,31.1658,77727.0
2016-11-01 13:30:00,38.3,38.32,38.18,38.2,90404.0,31.1658,31.1821,31.0681,31.0844,90404.0
2016-11-01 14:00:00,38.2,38.23,38.1,38.22,150916.0,31.0844,31.1088,31.0031,31.1007,150916.0
2016-11-01 14:30:00,38.22,38.28,38.18,38.23,103977.0,31.1007,31.1495,31.0681,31.1088,103977.0
2016-11-01 15:00:00,38.23,38.23,38.08,38.15,293346.0,31.1088,31.1088,30.9868,31.0437,293346.0
2016-11-01 15:30:00,38.15,38.15,38.04,38.13,485246.0,31.0437,31.0437,30.9542,31.0275,485246.0
2016-11-02 09:30:00,38.15,38.38,38.07,38.32,217111.0,31.0437,31.2309,30.9786,31.1821,217111.0
2016-11-02 10:00:00,38.32,38.36,38.11,38.14,146070.0,31.1821,31.2146,31.0112,31.0356,146070.0
2016-11-02 10:30:00,38.14,38.2,38.06,38.07,84496.0,31.0356,31.0844,30.9705,30.9786,84496.0
2016-11-02 11:00:00,38.08,38.12,37.99,37.99,72476.0,30.9868,31.0193,30.9135,30.9135,72476.0
2016-11-02 11:30:00,37.98,37.99,37.89,37.91,69903.0,30.9054,30.9135,30.8322,30.8484,69903.0
2016-11-02 12:00:00,37.9,38.0,37.88,37.96,106506.0,30.8403,30.9217,30.824,30.8891,106506.0
2016-11-02 12:30:00,37.97,37.98,37.84,37.88,139904.0,30.8973,30.9054,30.7915,30.824,139904.0
2016-11-02 13:00:00,37.89,37.92,37.82,37.9,79030.0,30.8322,30.8566,30.7752,30.8403,79030.0
2016-11-02 13:30:00,37.89,37.93,37.84,37.86,64993.0,30.8322,30.8647,30.7915,30.8078,64993.0
2016-11-02 14:00:00,37.84,37.95,37.77,37.8,181142.0,30.7915,30.881,30.7345,30.7589,181142.0
2016-11-02 14:30:00,37.79,37.86,37.75,37.84,132584.0,30.7508,30.8078,30.7182,30.7915,132584.0
2016-11-02 15:00:00,37.82,37.9,37.79,37.83,172263.0,30.7752,30.8403,30.7508,30.7833,172263.0
2016-11-02 15:30:00,37.83,37.85,37.73,37.78,397419.0,30.7833,30.7996,30.702,30.7427,397419.0
2016-11-03 09:30:00,37.7,37.73,37.31,37.34,363721.0,30.6776,30.702,30.3602,30.3846,363721.0
2016-11-03 10:00:00,37.33,37.48,37.11,37.13,324088.0,30.3765,30.4985,30.1975,30.2137,324088.0
2016-11-03 10:30:00,37.13,37.13,36.85,36.9,237748.0,30.2137,30.2137,29.9859,30.0266,237748.0
2016-11-03 11:00:00,36.9,37.04,36.79,36.86,311717.0,30.0266,30.1405,29.9371,29.994,311717.0
2016-11-03 11:30:00,36.86,36.86,36.66,36.7,205146.0,29.994,29.994,29.8313,29.8638,205146.0
2016-11-03 12:00:00,36.7,36.76,36.63,36.75,200178.0,29.8638,29.9127,29.8069,29.9045,200178.0
2016-11-03 12:30:00,36.74,36.78,36.69,36.71,226782.0,29.8964,29.9289,29.8557,29.872,226782.0
2016-11-03 13:00:00,36.71,36.81,36.61,36.8,264994.0,29.872,29.9533,29.7906,29.9452,264994.0
2016-11-03 13:30:00,36.81,36.81,36.65,36.69,122173.0,29.9533,29.9533,29.8231,29.8557,122173.0
2016-11-03 14:00:00,36.7,36.75,36.64,36.66,149609.0,29.8638,29.9045,29.815,29.8313,149609.0
2016-11-03 14:30:00,36.67,36.69,36.58,36.61,194739.0,29.8394,29.8557,29.7662,29.7906,194739.0
2016-11-03 15:00:00,36.6,36.63,36.49,36.5,248983.0,29.7825,29.8069,29.6929,29.7011,248983.0
2016-11-03 15:30:00,36.5,36.5,36.35,36.43,803021.0,29.7011,29.7011,29.579,29.6441,803021.0
2016-11-04 09:30:00,36.5,36.79,36.5,36.69,215517.0,29.7011,29.9371,29.7011,29.8557,215517.0
2016-11-04 10:00:00,36.69,36.72,36.39,36.46,284973.0,29.8557,29.8801,29.6116,29.6685,284973.0
2016-11-04 10:30:00,36.46,36.67,36.45,36.62,251109.0,29.6685,29.8394,29.6604,29.7987,251109.0
2016-11-04 11:00:00,36.62,36.89,36.62,36.85,417766.0,29.7987,30.0184,29.7987,29.9859,417766.0
2016-11-04 11:30:00,36.84,36.88,36.68,36.73,156457.0,29.9778,30.0103,29.8476,29.8882,156457.0
2016-11-04 12:00:00,36.74,36.82,36.68,36.77,126447.0,29.8964,29.9615,29.8476,29.9208,126447.0
2016-11-04 12:30:00,36.76,36.85,36.75,36.77,92633.0,29.9127,29.9859,29.9045,29.9208,92633.0
2016-11-04 13:00:00,36.77,36.78,36.74,36.77,86316.0,29.9208,29.9289,29.8964,29.9208,86316.0
2016-11-04 13:30:00,36.76,36.78,36.72,36.76,99887.0,29.9127,29.9289,29.8801,29.9127,99887.0
2016-11-04 14:00:00,36.77,36.77,36.69,36.74,144838.0,29.9208,29.9208,29.8557,29.8964,144838.0
2016-11-04 14:30:00,36.75,36.78,36.69,36.73,144994.0,29.9045,29.9289,29.8557,29.8882,144994.0
2016-11-04 15:00:00,36.72,36.73,36.58,36.58,152387.0,29.8801,29.8882,29.7662,29.7662,152387.0
2016-11-04 15:30:00,36.58,36.59,36.42,36.44,458320.0,29.7662,29.7743,29.636,29.6523,458320.0
2016-11-07 09:30:00,36.76,36.88,36.55,36.63,296183.0,29.9127,30.0103,29.7418,29.8069,296183.0
2016-11-07 10:00:00,36.65,36.71,36.48,36.55,243992.0,29.8231,29.872,29.6848,29.7418,243992.0
2016-11-07 10:30:00,36.55,36.77,36.49,36.69,687918.0,29.7418,29.9208,29.6929,29.8557,687918.0
2016-11-07 11:00:00,36.69,36.82,36.65,36.68,352520.0,29.8557,29.9615,29.8231,29.8476,352520.0
2016-11-07 11:30:00,36.69,36.72,36.65,36.7,331256.0,29.8557,29.8801,29.8231,29.8638,331256.0
2016-11-07 12:00:00,36.7,36.77,36.68,36.75,210796.0,29.8638,29.9208,29.8476,29.9045,210796.0
2016-11-07 12:30:00,36.74,36.97,36.69,36.95,191000.0,29.8964,30.0835,29.8557,30.0673,191000.0
2016-11-07 13:00:00,36.95,37.02,36.91,37.01,87641.0,30.0673,30.1242,30.0347,30.1161,87641.0
2016-11-07 13:30:00,37.01,37.17,36.99,37.16,180766.0,30.1161,30.2463,30.0998,30.2381,180766.0
2016-11-07 14:00:00,37.15,37.18,37.08,37.08,94734.0,30.23,30.2544,30.173,30.173,94734.0
2016-11-07 14:30:00,37.08,37.13,37.07,37.12,181139.0,30.173,30.2137,30.1649,30.2056,181139.0
2016-11-07 15:00:00,37.12,37.13,37.07,37.07,123703.0,30.2056,30.2137,30.1649,30.1649,123703.0
2016-11-07 15:30:00,37.08,37.16,37.01,37.08,464010.0,30.173,30.2381,30.1161,30.173,464010.0
2016-11-08 09:30:00,37.14,38.13,37.14,38.1,245278.0,30.2219,31.0275,30.2219,31.0031,245278.0
2016-11-08 10:00:00,38.1,38.35,37.97,38.22,393732.0,31.0031,31.2065,30.8973,31.1007,393732.0
2016-11-08 10:30:00,38.22,38.25,37.7,37.71,213384.0,31.1007,31.1251,30.6776,30.6857,213384.0
2016-11-08 11:00:00,37.71,37.77,37.5,37.55,240997.0,30.6857,30.7345,30.5148,30.5555,240997.0
2016-11-08 11:30:00,37.56,37.61,37.4,37.46,156139.0,30.5636,30.6043,30.4334,30.4823,156139.0
2016-11-08 12:00:00,37.48,37.59,37.45,37.57,116570.0,30.4985,30.588,30.4741,30.5718,116570.0
2016-11-08 12:30:00,37.57,37.87,37.56,37.86,166932.0,30.5718,30.8159,30.5636,30.8078,166932.0
2016-11-08 13:00:00,37.85,37.87,37.79,37.82,124188.0,30.7996,30.8159,30.7508,30.7752,124188.0
2016-11-08 13:30:00,37.83,37.84,37.7,37.72,98288.0,30.7833,30.7915,30.6776,30.6938,98288.0
2016-11-08 14:00:00,37.73,37.73,37.52,37.55,176663.0,30.702,30.702,30.5311,30.5555,176663.0
2016-11-08 14:30:00,37.56,37.56,37.48,37.49,131170.0,30.5636,30.5636,30.4985,30.5067,131170.0
2016-11-08 15:00:00,37.49,37.55,37.47,37.48,183949.0,30.5067,30.5555,30.4904,30.4985,183949.0
2016-11-08 15:30:00,37.49,37.6,37.39,37.43,690130.0,30.5067,30.5962,30.4253,30.4579,690130.0
2016-11-09 09:30:00,36.6,36.82,35.85,36.5,560582.0,29.7825,29.9615,29.1722,29.7011,560582.0
2016-11-09 10:00:00,36.49,36.7,36.45,36.6,343114.0,29.6929,29.8638,29.6604,29.7825,343114.0
2016-11-09 10:30:00,36.58,36.62,36.3,36.57,125295.0,29.7662,29.7987,29.5383,29.758,125295.0
2016-11-09 11:00:00,36.56,36.72,36.56,36.68,160484.0,29.7499,29.8801,29.7499,29.8476,160484.0
2016-11-09 11:30:00,36.68,36.9,36.67,36.8,128972.0,29.8476,30.0266,29.8394,29.9452,128972.0
2016-11-09 12:00:00,36.81,36.92,36.8,36.91,62810.0,29.9533,30.0429,29.9452,30.0347,62810.0
2016-11-09 12:30:00,36.91,37.07,36.82,37.03,227933.0,30.0347,30.1649,29.9615,30.1324,227933.0
2016-11-09 13:00:00,37.02,37.08,36.65,36.66,365291.0,30.1242,30.173,29.8231,29.8313,365291.0
2016-11-09 13:30:00,36.66,36.87,36.65,36.79,106891.0,29.8313,30.0022,29.8231,29.9371,106891.0
2016-11-09 14:00:00,36.79,36.96,36.78,36.91,137058.0,29.9371,30.0754,29.9289,30.0347,137058.0
2016-11-09 14:30:00,36.92,37.04,36.91,36.93,160586.0,30.0429,30.1405,30.0347,30.051,160586.0
2016-11-09 15:00:00,36.94,37.03,36.92,36.99,178804.0,30.0591,30.1324,30.0429,30.0998,178804.0
2016-11-09 15:30:00,36.99,37.0,36.83,36.88,644688.0,30.0998,30.1079,29.9696,30.0103,644688.0
2016-11-10 09:30:00,36.7,36.76,35.8,35.82,338419.0,29.8638,29.9127,29.1315,29.1477,338419.0
2016-11-10 10:00:00,35.83,35.87,35.57,35.68,375269.0,29.1559,29.1884,28.9443,29.0338,375269.0
2016-11-10 10:30:00,35.68,35.96,35.56,35.87,270340.0,29.0338,29.2617,28.9362,29.1884,270340.0
2016-11-10 11:00:00,35.87,35.89,35.3,35.45,300833.0,29.1884,29.2047,28.7246,28.8467,300833.0
2016-11-10 11:30:00,35.44,35.51,35.3,35.3,337227.0,28.8385,28.8955,28.7246,28.7246,337227.0
2016-11-10 12:00:00,35.3,35.34,35.0,35.05,356338.0,28.7246,28.7572,28.4805,28.5212,356338.0
2016-11-10 12:30:00,35.05,35.21,35.02,35.12,227264.0,28.5212,28.6514,28.4968,28.5781,227264.0
2016-11-10 13:00:00,35.13,35.21,35.0,35.0,287931.0,28.5863,28.6514,28.4805,28.4805,287931.0
2016-11-10 13:30:00,35.01,35.27,34.92,35.26,292245.0,28.4886,28.7002,28.4154,28.6921,292245.0
2016-11-10 14:00:00,35.26,35.3,35.06,35.1,184830.0,28.6921,28.7246,28.5293,28.5619,184830.0
2016-11-10 14:30:00,35.11,35.16,34.88,34.89,288731.0,28.57,28.6107,28.3828,28.391,288731.0
2016-11-10 15:00:00,34.89,34.93,34.57,34.71,646148.0,28.391,28.4235,28.1306,28.2445,646148.0
2016-11-10 15:30:00,34.72,34.85,34.67,34.79,1034962.0,28.2526,28.3584,28.212,28.3096,1034962.0
2016-11-11 09:30:00,34.67,34.93,34.5,34.87,268213.0,28.212,28.4235,28.0736,28.3747,268213.0
2016-11-11 10:00:00,34.87,34.95,34.7,34.77,291181.0,28.3747,28.4398,28.2364,28.2933,291181.0
2016-11-11 10:30:00,34.76,34.86,34.72,34.78,329109.0,28.2852,28.3666,28.2526,28.3015,329109.0
2016-11-11 11:00:00,34.78,34.82,34.65,34.72,482487.0,28.3015,28.334,28.1957,28.2526,482487.0
2016-11-11 11:30:00,34.73,34.76,34.58,34.62,153770.0,28.2608,28.2852,28.1387,28.1713,153770.0
2016-11-11 12:00:00,34.62,34.8,34.61,34.8,140307.0,28.1713,28.3177,28.1631,28.3177,140307.0
2016-11-11 12:30:00,34.8,35.04,34.79,34.84,307972.0,28.3177,28.513,28.3096,28.3503,307972.0
2016-11-11 13:00:00,34.83,34.93,34.79,34.84,128037.0,28.3422,28.4235,28.3096,28.3503,128037.0
2016-11-11 13:30:00,34.85,34.9,34.68,34.69,95345.0,28.3584,28.3991,28.2201,28.2282,95345.0
2016-11-11 14:00:00,34.69,34.83,34.67,34.83,168263.0,28.2282,28.3422,28.212,28.3422,168263.0
2016-11-11 14:30:00,34.83,34.96,34.81,34.82,122109.0,28.3422,28.4479,28.3259,28.334,122109.0
2016-11-11 15:00:00,34.82,34.88,34.78,34.8,234253.0,28.334,28.3828,28.3015,28.3177,234253.0
2016-11-11 15:30:00,34.8,34.83,34.74,34.77,507139.0,28.3177,28.3422,28.2689,28.2933,507139.0
2016-11-14 09:30:00,34.78,34.98,34.78,34.91,142378.0,28.3015,28.4642,28.3015,28.4073,142378.0
2016-11-14 10:00:00,34.91,34.97,34.7,34.96,253341.0,28.4073,28.4561,28.2364,28.4479,253341.0
2016-11-14 10:30:00,34.96,35.02,34.63,34.75,402198.0,28.4479,28.4968,28.1794,28.2771,402198.0
2016-11-14 11:00:00,34.75,35.01,34.69,34.84,322986.0,28.2771,28.4886,28.2282,28.3503,322986.0
2016-11-14 11:30:00,34.84,34.89,34.7,34.75,170066.0,28.3503,28.391,28.2364,28.2771,170066.0
2016-11-14 12:00:00,34.75,34.86,34.69,34.83,310551.0,28.2771,28.3666,28.2282,28.3422,310551.0
2016-11-14 12:30:00,34.83,35.03,34.83,35.03,119292.0,28.3422,28.5049,28.3422,28.5049,119292.0
2016-11-14 13:00:00,35.02,35.05,34.86,34.97,158461.0,28.4968,28.5212,28.3666,28.4561,158461.0
2016-11-14 13:30:00,34.97,35.12,34.97,35.12,111115.0,28.4561,28.5781,28.4561,28.5781,111115.0
2016-11-14 14:00:00,35.11,35.4,35.11,35.37,228120.0,28.57,28.806,28.57,28.7816,228120.0
2016-11-14 14:30:00,35.37,35.37,35.23,35.27,333991.0,28.7816,28.7816,28.6676,28.7002,333991.0
2016-11-14 15:00:00,35.27,35.27,35.01,35.03,298829.0,28.7002,28.7002,28.4886,28.5049,298829.0
2016-11-14 15:30:00,35.03,35.08,34.98,35.06,523804.0,28.5049,28.5456,28.4642,28.5293,523804.0
2016-11-15 09:30:00,35.29,35.83,35.25,35.61,259345.0,28.7165,29.1559,28.6839,28.9769,259345.0
2016-11-15 10:00:00,35.61,35.68,35.32,35.68,217087.0,28.9769,29.0338,28.7409,29.0338,217087.0
2016-11-15 10:30:00,35.68,35.82,35.6,35.67,155563.0,29.0338,29.1477,28.9687,29.0257,155563.0
2016-11-15 11:00:00,35.68,35.79,35.68,35.76,96604.0,29.0338,29.1233,29.0338,29.0989,96604.0
2016-11-15 11:30:00,35.76,35.8,35.68,35.73,101830.0,29.0989,29.1315,29.0338,29.0745,101830.0
2016-11-15 12:00:00,35.71,35.78,35.67,35.69,93433.0,29.0582,29.1152,29.0257,29.042,93433.0
2016-11-15 12:30:00,35.69,35.76,35.67,35.73,74815.0,29.042,29.0989,29.0257,29.0745,74815.0
2016-11-15 13:00:00,35.72,35.75,35.65,35.67,68814.0,29.0664,29.0908,29.0094,29.0257,68814.0
2016-11-15 13:30:00,35.68,35.68,35.55,35.59,120383.0,29.0338,29.0338,28.928,28.9606,120383.0
2016-11-15 14:00:00,35.58,35.63,35.55,35.57,169095.0,28.9525,28.9931,28.928,28.9443,169095.0
2016-11-15 14:30:00,35.57,35.73,35.57,35.69,112251.0,28.9443,29.0745,28.9443,29.042,112251.0
2016-11-15 15:00:00,35.69,35.71,35.59,35.63,168598.0,29.042,29.0582,28.9606,28.9931,168598.0
2016-11-15 15:30:00,35.63,35.7,35.61,35.68,450202.0,28.9931,29.0501,28.9769,29.0338,450202.0
2016-11-16 09:30:00,35.72,35.82,35.51,35.58,118036.0,29.0664,29.1477,28.8955,28.9525,118036.0
2016-11-16 10:00:00,35.58,35.72,35.51,35.61,120981.0,28.9525,29.0664,28.8955,28.9769,120981.0
2016-11-16 10:30:00,35.61,35.81,35.6,35.81,73886.0,28.9769,29.1396,28.9687,29.1396,73886.0
2016-11-16 11:00:00,35.81,35.81,35.72,35.78,134938.0,29.1396,29.1396,29.0664,29.1152,134938.0
2016-11-16 11:30:00,35.79,35.79,35.66,35.7,102130.0,29.1233,29.1233,29.0176,29.0501,102130.0
2016-11-16 12:00:00,35.7,35.8,35.68,35.71,98370.0,29.0501,29.1315,29.0338,29.0582,98370.0
2016-11-16 12:30:00,35.72,35.77,35.65,35.73,94262.0,29.0664,29.1071,29.0094,29.0745,94262.0
2016-11-16 13:00:00,35.73,35.77,35.71,35.74,106055.0,29.0745,29.1071,29.0582,29.0827,106055.0
2016-11-16 13:30:00,35.73,35.75,35.67,35.73,78127.0,29.0745,29.0908,29.0257,29.0745,78127.0
2016-11-16 14:00:00,35.73,35.77,35.7,35.73,132274.0,29.0745,29.1071,29.0501,29.0745,132274.0
2016-11-16 14:30:00,35.72,35.77,35.6,35.76,178239.0,29.0664,29.1071,28.9687,29.0989,178239.0
2016-11-16 15:00:00,35.75,35.84,35.7,35.83,155874.0,29.0908,29.164,29.0501,29.1559,155874.0
2016-11-16 15:30:00,35.83,35.83,35.75,35.75,303488.0,29.1559,29.1559,29.0908,29.0908,303488.0
2016-11-17 09:30:00,35.7,35.7,35.36,35.57,216661.0,29.0501,29.0501,28.7734,28.9443,216661.0
2016-11-17 10:00:00,35.58,35.77,35.55,35.74,124003.0,28.9525,29.1071,28.928,29.0827,124003.0
2016-11-17 10:30:00,35.75,35.76,35.62,35.62,189177.0,29.0908,29.0989,28.985,28.985,189177.0
2016-11-17 11:00:00,35.63,35.68,35.52,35.65,163942.0,28.9931,29.0338,28.9036,29.0094,163942.0
2016-11-17 11:30:00,35.64,35.81,35.62,35.78,116304.0,29.0013,29.1396,28.985,29.1152,116304.0
2016-11-17 12:00:00,35.77,35.94,35.76,35.88,92189.0,29.1071,29.2454,29.0989,29.1966,92189.0
2016-11-17 12:30:00,35.88,35.97,35.87,35.97,70292.0,29.1966,29.2698,29.1884,29.2698,70292.0
2016-11-17 13:00:00,35.96,36.01,35.92,36.0,84493.0,29.2617,29.3024,29.2291,29.2942,84493.0
2016-11-17 13:30:00,36.0,36.01,35.92,35.92,96032.0,29.2942,29.3024,29.2291,29.2291,96032.0
2016-11-17 14:00:00,35.93,35.94,35.86,35.87,94297.0,29.2373,29.2454,29.1803,29.1884,94297.0
2016-11-17 14:30:00,35.88,35.93,35.84,35.91,90374.0,29.1966,29.2373,29.164,29.221,90374.0
2016-11-17 15:00:00,35.91,36.0,35.91,35.92,115830.0,29.221,29.2942,29.221,29.2291,115830.0
2016-11-17 15:30:00,35.92,35.98,35.92,35.95,359163.0,29.2291,29.2779,29.2291,29.2535,359163.0
2016-11-18 09:30:00,35.97,35.98,35.7,35.75,226889.0,29.2698,29.2779,29.0501,29.0908,226889.0
2016-11-18 10:00:00,35.75,36.0,35.67,35.82,216959.0,29.0908,29.2942,29.0257,29.1477,216959.0
2016-11-18 10:30:00,35.82,35.9,35.77,35.85,111350.0,29.1477,29.2128,29.1071,29.1722,111350.0
2016-11-18 11:00:00,35.85,35.89,35.75,35.87,98478.0,29.1722,29.2047,29.0908,29.1884,98478.0
2016-11-18 11:30:00,35.87,35.87,35.72,35.77,91083.0,29.1884,29.1884,29.0664,29.1071,91083.0
2016-11-18 12:00:00,35.76,35.78,35.65,35.69,105668.0,29.0989,29.1152,29.0094,29.042,105668.0
2016-11-18 12:30:00,35.69,35.71,35.58,35.6,85389.0,29.042,29.0582,28.9525,28.9687,85389.0
2016-11-18 13:00:00,35.61,35.67,35.5,35.51,111575.0,28.9769,29.0257,28.8874,28.8955,111575.0
2016-11-18 13:30:00,35.51,35.51,35.42,35.48,188317.0,28.8955,28.8955,28.8223,28.8711,188317.0
2016-11-18 14:00:00,35.48,35.59,35.46,35.59,248465.0,28.8711,28.9606,28.8548,28.9606,248465.0
2016-11-18 14:30:00,35.59,35.62,35.55,35.58,168310.0,28.9606,28.985,28.928,28.9525,168310.0
2016-11-18 15:00:00,35.58,35.68,35.57,35.66,131112.0,28.9525,29.0338,28.9443,29.0176,131112.0
2016-11-18 15:30:00,35.65,35.66,35.52,35.57,461399.0,29.0094,29.0176,28.9036,28.9443,461399.0
2016-11-21 09:30:00,34.4,35.2,33.76,34.58,1179301.0,27.9923,28.6432,27.4715,28.1387,1179301.0
2016-11-21 10:00:00,34.57,34.72,34.39,34.7,577861.0,28.1306,28.2526,27.9841,28.2364,577861.0
2016-11-21 10:30:00,34.68,34.93,34.59,34.85,256866.0,28.2201,28.4235,28.1469,28.3584,256866.0
2016-11-21 11:00:00,34.85,34.98,34.81,34.93,313375.0,28.3584,28.4642,28.3259,28.4235,313375.0
2016-11-21 11:30:00,34.93,34.95,34.67,34.72,337580.0,28.4235,28.4398,28.212,28.2526,337580.0
2016-11-21 12:00:00,34.72,34.78,34.66,34.7,201786.0,28.2526,28.3015,28.2038,28.2364,201786.0
2016-11-21 12:30:00,34.7,34.75,34.69,34.75,195793.0,28.2364,28.2771,28.2282,28.2771,195793.0
2016-11-21 13:00:00,34.75,34.85,34.71,34.79,297035.0,28.2771,28.3584,28.2445,28.3096,297035.0
2016-11-21 13:30:00,34.8,35.25,34.79,35.06,253088.0,28.3177,28.6839,28.3096,28.5293,253088.0
2016-11-21 14:00:00,35.05,35.1,34.9,34.9,276782.0,28.5212,28.5619,28.3991,28.3991,276782.0
2016-11-21 14:30:00,34.91,34.94,34.86,34.87,228571.0,28.4073,28.4317,28.3666,28.3747,228571.0
2016-11-21 15:00:00,34.88,35.0,34.8,34.98,264567.0,28.3828,28.4805,28.3177,28.4642,264567.0
2016-11-21 15:30:00,34.98,35.01,34.88,34.91,686962.0,28.4642,28.4886,28.3828,28.4073,686962.0
2016-11-22 09:30:00,36.64,36.78,35.89,36.24,982566.0,29.815,29.9289,29.2047,29.4895,982566.0
2016-11-22 10:00:00,36.24,36.3,35.61,35.63,735429.0,29.4895,29.5383,28.9769,28.9931,735429.0
2016-11-22 10:30:00,35.63,35.85,35.44,35.57,600306.0,28.9931,29.1722,28.8385,28.9443,600306.0
2016-11-22 11:00:00,35.56,35.8,35.51,35.7,303677.0,28.9362,29.1315,28.8955,29.0501,303677.0
2016-11-22 11:30:00,35.69,35.71,35.52,35.68,221781.0,29.042,29.0582,28.9036,29.0338,221781.0
2016-11-22 12:00:00,35.68,35.92,35.65,35.88,274489.0,29.0338,29.2291,29.0094,29.1966,274489.0
2016-11-22 12:30:00,35.89,35.89,35.66,35.74,151673.0,29.2047,29.2047,29.0176,29.0827,151673.0
2016-11-22 13:00:00,35.74,35.81,35.7,35.76,112354.0,29.0827,29.1396,29.0501,29.0989,112354.0
2016-11-22 13:30:00,35.75,35.85,35.74,35.75,108121.0,29.0908,29.1722,29.0827,29.0908,108121.0
2016-11-22 14:00:00,35.74,35.79,35.72,35.72,184914.0,29.0827,29.1233,29.0664,29.0664,184914.0
2016-11-22 14:30:00,35.72,35.86,35.72,35.74,157373.0,29.0664,29.1803,29.0664,29.0827,157373.0
2016-11-22 15:00:00,35.75,35.8,35.68,35.75,174239.0,29.0908,29.1315,29.0338,29.0908,174239.0
2016-11-22 15:30:00,35.75,35.92,35.75,35.86,629982.0,29.0908,29.2291,29.0908,29.1803,629982.0
2016-11-23 09:30:00,35.76,36.72,35.49,36.42,518125.0,29.0989,29.8801,28.8792,29.636,518125.0
2016-11-23 10:00:00,36.4,36.63,36.24,36.31,187360.0,29.6197,29.8069,29.4895,29.5465,187360.0
2016-11-23 10:30:00,36.31,36.35,36.1,36.12,199008.0,29.5465,29.579,29.3756,29.3919,199008.0
2016-11-23 11:00:00,36.12,36.12,35.77,35.79,157718.0,29.3919,29.3919,29.1071,29.1233,157718.0
2016-11-23 11:30:00,35.79,35.82,35.46,35.47,247866.0,29.1233,29.1477,28.8548,28.8629,247866.0
2016-11-23 12:00:00,35.47,35.58,35.38,35.4,289926.0,28.8629,28.9525,28.7897,28.806,289926.0
2016-11-23 12:30:00,35.41,35.5,35.36,35.42,112236.0,28.8141,28.8874,28.7734,28.8223,112236.0
2016-11-23 13:00:00,35.42,35.47,35.35,35.36,192873.0,28.8223,28.8629,28.7653,28.7734,192873.0
2016-11-23 13:30:00,35.35,35.39,35.16,35.23,218239.0,28.7653,28.7978,28.6107,28.6676,218239.0
2016-11-23 14:00:00,35.24,35.26,35.13,35.2,177387.0,28.6758,28.6921,28.5863,28.6432,177387.0
2016-11-23 14:30:00,35.2,35.26,35.18,35.24,138704.0,28.6432,28.6921,28.627,28.6758,138704.0
2016-11-23 15:00:00,35.23,35.27,35.19,35.23,137019.0,28.6676,28.7002,28.6351,28.6676,137019.0
2016-11-23 15:30:00,35.23,35.24,35.13,35.21,651870.0,28.6676,28.6758,28.5863,28.6514,651870.0
2016-11-25 09:30:00,35.31,35.68,35.24,35.63,204410.0,28.7327,29.0338,28.6758,28.9931,204410.0
2016-11-25 10:00:00,35.64,35.7,35.54,35.65,154906.0,29.0013,29.0501,28.9199,29.0094,154906.0
2016-11-25 10:30:00,35.64,35.85,35.64,35.83,210211.0,29.0013,29.1722,29.0013,29.1559,210211.0
2016-11-25 11:00:00,35.82,35.97,35.8,35.93,180219.0,29.1477,29.2698,29.1315,29.2373,180219.0
2016-11-25 11:30:00,35.93,35.93,35.77,35.77,163125.0,29.2373,29.2373,29.1071,29.1071,163125.0
2016-11-25 12:00:00,35.77,35.82,35.75,35.78,140002.0,29.1071,29.1477,29.0908,29.1152,140002.0
2016-11-25 12:30:00,35.78,35.88,35.76,35.86,334729.0,29.1152,29.1966,29.0989,29.1803,334729.0
2016-11-28 09:30:00,35.9,35.93,35.57,35.67,131477.0,29.2128,29.2373,28.9443,29.0257,131477.0
2016-11-28 10:00:00,35.67,35.71,35.33,35.34,239542.0,29.0257,29.0582,28.749,28.7572,239542.0
2016-11-28 10:30:00,35.34,35.38,35.11,35.15,300876.0,28.7572,28.7897,28.57,28.6026,300876.0
2016-11-28 11:00:00,35.15,35.23,35.1,35.12,287178.0,28.6026,28.6676,28.5619,28.5781,287178.0
2016-11-28 11:30:00,35.13,35.16,35.08,35.13,163740.0,28.5863,28.6107,28.5456,28.5863,163740.0
2016-11-28 12:00:00,35.13,35.17,35.1,35.14,167457.0,28.5863,28.6188,28.5619,28.5944,167457.0
2016-11-28 12:30:00,35.15,35.23,35.11,35.15,192895.0,28.6026,28.6676,28.57,28.6026,192895.0
2016-11-28 13:00:00,35.15,35.27,35.14,35.15,96549.0,28.6026,28.7002,28.5944,28.6026,96549.0
2016-11-28 13:30:00,35.15,35.16,35.11,35.16,121275.0,28.6026,28.6107,28.57,28.6107,121275.0
2016-11-28 14:00:00,35.16,35.31,35.15,35.31,237644.0,28.6107,28.7327,28.6026,28.7327,237644.0
2016-11-28 14:30:00,35.31,35.39,35.3,35.35,232198.0,28.7327,28.7978,28.7246,28.7653,232198.0
2016-11-28 15:00:00,35.35,35.35,35.2,35.23,132121.0,28.7653,28.7653,28.6432,28.6676,132121.0
2016-11-28 15:30:00,35.23,35.34,35.19,35.32,459163.0,28.6676,28.7572,28.6351,28.7409,459163.0
2016-11-29 09:30:00,35.4,35.49,35.23,35.38,165080.0,28.806,28.8792,28.6676,28.7897,165080.0
2016-11-29 10:00:00,35.38,35.47,35.24,35.38,222587.0,28.7897,28.8629,28.6758,28.7897,222587.0
2016-11-29 10:30:00,35.38,35.42,35.35,35.39,105300.0,28.7897,28.8223,28.7653,28.7978,105300.0
2016-11-29 11:00:00,35.4,35.48,35.37,35.48,197940.0,28.806,28.8711,28.7816,28.8711,197940.0
2016-11-29 11:30:00,35.48,35.51,35.41,35.51,97891.0,28.8711,28.8955,28.8141,28.8955,97891.0
2016-11-29 12:00:00,35.5,35.52,35.48,35.51,270264.0,28.8874,28.9036,28.8711,28.8955,270264.0
2016-11-29 12:30:00,35.5,35.58,35.49,35.56,75452.0,28.8874,28.9525,28.8792,28.9362,75452.0
2016-11-29 13:00:00,35.56,35.56,35.47,35.5,103374.0,28.9362,28.9362,28.8629,28.8874,103374.0
2016-11-29 13:30:00,35.5,35.51,35.47,35.49,85730.0,28.8874,28.8955,28.8629,28.8792,85730.0
2016-11-29 14:00:00,35.5,35.58,35.48,35.5,127523.0,28.8874,28.9525,28.8711,28.8874,127523.0
2016-11-29 14:30:00,35.5,35.51,35.45,35.48,203874.0,28.8874,28.8955,28.8467,28.8711,203874.0
2016-11-29 15:00:00,35.48,35.51,35.43,35.5,116972.0,28.8711,28.8955,28.8304,28.8874,116972.0
2016-11-29 15:30:00,35.5,35.5,35.45,35.47,325887.0,28.8874,28.8874,28.8467,28.8629,325887.0
2016-11-30 09:30:00,35.33,35.58,34.87,34.88,236844.0,28.749,28.9525,28.3747,28.3828,236844.0
2016-11-30 10:00:00,34.88,34.89,34.54,34.67,539404.0,28.3828,28.391,28.1062,28.212,539404.0
2016-11-30 10:30:00,34.67,34.77,34.61,34.7,274411.0,28.212,28.2933,28.1631,28.2364,274411.0
2016-11-30 11:00:00,34.71,34.76,34.64,34.68,164092.0,28.2445,28.2852,28.1876,28.2201,164092.0
2016-11-30 11:30:00,34.68,34.73,34.62,34.72,132082.0,28.2201,28.2608,28.1713,28.2526,132082.0
2016-11-30 12:00:00,34.72,34.75,34.68,34.72,132976.0,28.2526,28.2771,28.2201,28.2526,132976.0
2016-11-30 12:30:00,34.72,34.75,34.66,34.69,75147.0,28.2526,28.2771,28.2038,28.2282,75147.0
2016-11-30 13:00:00,34.69,34.71,34.6,34.62,89361.0,28.2282,28.2445,28.155,28.1713,89361.0
2016-11-30 13:30:00,34.62,34.63,34.52,34.55,123120.0,28.1713,28.1794,28.0899,28.1143,123120.0
2016-11-30 14:00:00,34.55,34.57,34.42,34.43,186745.0,28.1143,28.1306,28.0085,28.0167,186745.0
2016-11-30 14:30:00,34.42,34.47,34.36,34.37,215150.0,28.0085,28.0492,27.9597,27.9678,215150.0
2016-11-30 15:00:00,34.37,34.38,34.3,34.31,339440.0,27.9678,27.976,27.9109,27.919,339440.0
2016-11-30 15:30:00,34.3,34.32,34.15,34.24,1085482.0,27.9109,27.9272,27.7888,27.8621,1085482.0
2016-12-01 09:30:00,34.27,34.35,33.67,33.68,345485.0,27.8865,27.9516,27.3982,27.4064,345485.0
2016-12-01 10:00:00,33.69,33.73,33.45,33.46,220164.0,27.4145,27.4471,27.2192,27.2274,220164.0
2016-12-01 10:30:00,33.46,33.51,33.41,33.45,361352.0,27.2274,27.268,27.1867,27.2192,361352.0
2016-12-01 11:00:00,33.46,33.73,33.45,33.56,288078.0,27.2274,27.4471,27.2192,27.3087,288078.0
2016-12-01 11:30:00,33.56,33.56,33.47,33.49,194548.0,27.3087,27.3087,27.2355,27.2518,194548.0
2016-12-01 12:00:00,33.5,33.51,33.35,33.36,136259.0,27.2599,27.268,27.1378,27.146,136259.0
2016-12-01 12:30:00,33.35,33.46,33.32,33.42,282454.0,27.1378,27.2274,27.1134,27.1948,282454.0
2016-12-01 13:00:00,33.43,33.46,33.35,33.46,175557.0,27.2029,27.2274,27.1378,27.2274,175557.0
2016-12-01 13:30:00,33.45,33.46,33.35,33.38,174737.0,27.2192,27.2274,27.1378,27.1623,174737.0
2016-12-01 14:00:00,33.38,33.41,33.3,33.37,233281.0,27.1623,27.1867,27.0972,27.1541,233281.0
2016-12-01 14:30:00,33.36,33.37,33.28,33.3,255017.0,27.146,27.1541,27.0809,27.0972,255017.0
2016-12-01 15:00:00,33.29,33.3,33.26,33.26,274616.0,27.089,27.0972,27.0646,27.0646,274616.0
2016-12-01 15:30:00,33.26,33.3,33.22,33.29,765417.0,27.0646,27.0972,27.0321,27.089,765417.0
2016-12-02 09:30:00,33.25,33.92,33.22,33.86,447533.0,27.0565,27.6017,27.0321,27.5528,447533.0
2016-12-02 10:00:00,33.87,33.93,33.77,33.85,275889.0,27.561,27.6098,27.4796,27.5447,275889.0
2016-12-02 10:30:00,33.86,33.94,33.8,33.82,372341.0,27.5528,27.6179,27.504,27.5203,372341.0
2016-12-02 11:00:00,33.83,33.91,33.75,33.86,272695.0,27.5284,27.5935,27.4633,27.5528,272695.0
2016-12-02 11:30:00,33.87,33.91,33.85,33.86,103661.0,27.561,27.5935,27.5447,27.5528,103661.0
2016-12-02 12:00:00,33.86,33.91,33.81,33.84,164407.0,27.5528,27.5935,27.5122,27.5366,164407.0
2016-12-02 12:30:00,33.83,33.87,33.79,33.87,82540.0,27.5284,27.561,27.4959,27.561,82540.0
2016-12-02 13:00:00,33.86,33.88,33.75,33.76,134606.0,27.5528,27.5691,27.4633,27.4715,134606.0
2016-12-02 13:30:00,33.76,33.83,33.75,33.75,138475.0,27.4715,27.5284,27.4633,27.4633,138475.0
2016-12-02 14:00:00,33.75,33.76,33.68,33.72,121001.0,27.4633,27.4715,27.4064,27.4389,121001.0
2016-12-02 14:30:00,33.72,33.77,33.7,33.73,87155.0,27.4389,27.4796,27.4226,27.4471,87155.0
2016-12-02 15:00:00,33.73,33.76,33.71,33.75,155979.0,27.4471,27.4715,27.4308,27.4633,155979.0
2016-12-02 15:30:00,33.75,33.82,33.73,33.82,548652.0,27.4633,27.5203,27.4471,27.5203,548652.0
2016-12-05 09:30:00,33.81,34.03,33.79,34.03,265816.0,27.5122,27.6912,27.4959,27.6912,265816.0
2016-12-05 10:00:00,34.04,34.13,33.9,34.11,326287.0,27.6993,27.7725,27.5854,27.7563,326287.0
2016-12-05 10:30:00,34.11,34.25,34.08,34.13,155661.0,27.7563,27.8702,27.7319,27.7725,155661.0
2016-12-05 11:00:00,34.14,34.15,33.89,33.91,286373.0,27.7807,27.7888,27.5773,27.5935,286373.0
2016-12-05 11:30:00,33.89,33.95,33.8,33.88,238543.0,27.5773,27.6261,27.504,27.5691,238543.0
2016-12-05 12:00:00,33.89,33.93,33.83,33.85,166596.0,27.5773,27.6098,27.5284,27.5447,166596.0
2016-12-05 12:30:00,33.85,33.91,33.81,33.84,185705.0,27.5447,27.5935,27.5122,27.5366,185705.0
2016-12-05 13:00:00,33.83,33.89,33.78,33.78,156894.0,27.5284,27.5773,27.4877,27.4877,156894.0
2016-12-05 13:30:00,33.79,33.8,33.72,33.74,153899.0,27.4959,27.504,27.4389,27.4552,153899.0
2016-12-05 14:00:00,33.75,33.76,33.7,33.76,156464.0,27.4633,27.4715,27.4226,27.4715,156464.0
2016-12-05 14:30:00,33.76,33.78,33.73,33.76,170630.0,27.4715,27.4877,27.4471,27.4715,170630.0
2016-12-05 15:00:00,33.76,33.82,33.75,33.76,219654.0,27.4715,27.5203,27.4633,27.4715,219654.0
2016-12-05 15:30:00,33.76,33.84,33.72,33.8,526632.0,27.4715,27.5366,27.4389,27.504,526632.0
2016-12-06 09:30:00,33.73,33.74,33.44,33.55,212299.0,27.4471,27.4552,27.2111,27.3006,212299.0
2016-12-06 10:00:00,33.54,33.55,33.4,33.46,143927.0,27.2924,27.3006,27.1785,27.2274,143927.0
2016-12-06 10:30:00,33.45,33.53,33.41,33.53,196695.0,27.2192,27.2843,27.1867,27.2843,196695.0
2016-12-06 11:00:00,33.54,33.65,33.53,33.54,134937.0,27.2924,27.382,27.2843,27.2924,134937.0
2016-12-06 11:30:00,33.55,33.56,33.42,33.42,107758.0,27.3006,27.3087,27.1948,27.1948,107758.0
2016-12-06 12:00:00,33.42,33.42,33.3,33.35,170004.0,27.1948,27.1948,27.0972,27.1378,170004.0
2016-12-06 12:30:00,33.35,33.36,33.29,33.34,134171.0,27.1378,27.146,27.089,27.1297,134171.0
2016-12-06 13:00:00,33.34,33.46,33.33,33.37,153870.0,27.1297,27.2274,27.1216,27.1541,153870.0
2016-12-06 13:30:00,33.38,33.39,33.3,33.34,102784.0,27.1623,27.1704,27.0972,27.1297,102784.0
2016-12-06 14:00:00,33.34,33.38,33.31,33.34,112115.0,27.1297,27.1623,27.1053,27.1297,112115.0
2016-12-06 14:30:00,33.34,33.36,33.26,33.3,133542.0,27.1297,27.146,27.0646,27.0972,133542.0
2016-12-06 15:00:00,33.3,33.32,33.18,33.19,205479.0,27.0972,27.1134,26.9995,27.0076,205479.0
2016-12-06 15:30:00,33.2,33.32,33.19,33.32,507949.0,27.0158,27.1134,27.0076,27.1134,507949.0
2016-12-07 09:30:00,33.33,33.47,33.27,33.43,213039.0,27.1216,27.2355,27.0727,27.2029,213039.0
2016-12-07 10:00:00,33.44,33.52,33.36,33.47,153780.0,27.2111,27.2762,27.146,27.2355,153780.0
2016-12-07 10:30:00,33.47,33.76,33.46,33.76,219385.0,27.2355,27.4715,27.2274,27.4715,219385.0
2016-12-07 11:00:00,33.76,33.78,33.64,33.76,155349.0,27.4715,27.4877,27.3738,27.4715,155349.0
2016-12-07 11:30:00,33.76,33.77,33.66,33.68,106317.0,27.4715,27.4796,27.3901,27.4064,106317.0
2016-12-07 12:00:00,33.68,33.7,33.59,33.67,134331.0,27.4064,27.4226,27.3331,27.3982,134331.0
2016-12-07 12:30:00,33.67,33.68,33.55,33.58,125131.0,27.3982,27.4064,27.3006,27.325,125131.0
2016-12-07 13:00:00,33.58,33.63,33.53,33.62,192246.0,27.325,27.3657,27.2843,27.3575,192246.0
2016-12-07 13:30:00,33.62,33.8,33.57,33.75,182705.0,27.3575,27.504,27.3169,27.4633,182705.0
2016-12-07 14:00:00,33.75,33.78,33.7,33.72,156929.0,27.4633,27.4877,27.4226,27.4389,156929.0
2016-12-07 14:30:00,33.72,33.74,33.65,33.72,149718.0,27.4389,27.4552,27.382,27.4389,149718.0
2016-12-07 15:00:00,33.72,33.75,33.64,33.72,174875.0,27.4389,27.4633,27.3738,27.4389,174875.0
2016-12-07 15:30:00,33.72,33.88,33.72,33.87,714876.0,27.4389,27.5691,27.4389,27.561,714876.0
2016-12-08 09:30:00,33.62,33.87,33.47,33.86,278216.0,27.3575,27.561,27.2355,27.5528,278216.0
2016-12-08 10:00:00,33.86,34.13,33.86,34.03,247379.0,27.5528,27.7725,27.5528,27.6912,247379.0
2016-12-08 10:30:00,34.03,34.1,33.96,34.04,205020.0,27.6912,27.7481,27.6342,27.6993,205020.0
2016-12-08 11:00:00,34.04,34.11,33.92,33.94,209136.0,27.6993,27.7563,27.6017,27.6179,209136.0
2016-12-08 11:30:00,33.95,34.02,33.93,34.0,106265.0,27.6261,27.683,27.6098,27.6668,106265.0
2016-12-08 12:00:00,34.0,34.14,33.99,34.13,97669.0,27.6668,27.7807,27.6586,27.7725,97669.0
2016-12-08 12:30:00,34.14,34.15,34.0,34.09,105762.0,27.7807,27.7888,27.6668,27.74,105762.0
2016-12-08 13:00:00,34.08,34.13,34.05,34.12,99659.0,27.7319,27.7725,27.7075,27.7644,99659.0
2016-12-08 13:30:00,34.12,34.21,34.11,34.19,98387.0,27.7644,27.8376,27.7563,27.8214,98387.0
2016-12-08 14:00:00,34.2,34.22,34.1,34.13,170300.0,27.8295,27.8458,27.7481,27.7725,170300.0
2016-12-08 14:30:00,34.14,34.15,34.06,34.14,192115.0,27.7807,27.7888,27.7156,27.7807,192115.0
2016-12-08 15:00:00,34.13,34.15,34.06,34.09,160768.0,27.7725,27.7888,27.7156,27.74,160768.0
2016-12-08 15:30:00,34.09,34.16,34.05,34.08,535862.0,27.74,27.797,27.7075,27.7319,535862.0
2016-12-09 09:30:00,34.11,34.27,34.11,34.27,145652.0,27.7563,27.8865,27.7563,27.8865,145652.0
2016-12-09 10:00:00,34.27,34.34,34.19,34.2,188396.0,27.8865,27.9434,27.8214,27.8295,188396.0
2016-12-09 10:30:00,34.2,34.25,34.02,34.05,200291.0,27.8295,27.8702,27.683,27.7075,200291.0
2016-12-09 11:00:00,34.05,34.14,33.95,34.14,157688.0,27.7075,27.7807,27.6261,27.7807,157688.0
2016-12-09 11:30:00,34.13,34.27,34.09,34.23,137430.0,27.7725,27.8865,27.74,27.8539,137430.0
2016-12-09 12:00:00,34.23,34.33,34.22,34.31,77813.0,27.8539,27.9353,27.8458,27.919,77813.0
2016-12-09 12:30:00,34.3,34.31,34.22,34.27,47346.0,27.9109,27.919,27.8458,27.8865,47346.0
2016-12-09 13:00:00,34.27,34.3,34.25,34.3,67134.0,27.8865,27.9109,27.8702,27.9109,67134.0
2016-12-09 13:30:00,34.3,34.39,34.29,34.38,70789.0,27.9109,27.9841,27.9027,27.976,70789.0
2016-12-09 14:00:00,34.37,34.39,34.19,34.19,851340.0,27.9678,27.9841,27.8214,27.8214,851340.0
2016-12-09 14:30:00,34.2,34.47,34.16,34.43,162051.0,27.8295,28.0492,27.797,28.0167,162051.0
2016-12-09 15:00:00,34.43,34.45,34.37,34.41,93377.0,28.0167,28.0329,27.9678,28.0004,93377.0
2016-12-09 15:30:00,34.41,34.41,34.34,34.38,266694.0,28.0004,28.0004,27.9434,27.976,266694.0
2016-12-12 09:30:00,34.3,34.55,34.25,34.53,146811.0,27.9109,28.1143,27.8702,28.098,146811.0
2016-12-12 10:00:00,34.54,34.72,34.53,34.68,227099.0,28.1062,28.2526,28.098,28.2201,227099.0
2016-12-12 10:30:00,34.68,34.81,34.65,34.78,81973.0,28.2201,28.3259,28.1957,28.3015,81973.0
2016-12-12 11:00:00,34.79,34.87,34.75,34.83,96318.0,28.3096,28.3747,28.2771,28.3422,96318.0
2016-12-12 11:30:00,34.83,34.89,34.77,34.77,63383.0,28.3422,28.391,28.2933,28.2933,63383.0
2016-12-12 12:00:00,34.77,34.78,34.66,34.66,107969.0,28.2933,28.3015,28.2038,28.2038,107969.0
2016-12-12 12:30:00,34.67,34.78,34.67,34.77,52826.0,28.212,28.3015,28.212,28.2933,52826.0
2016-12-12 13:00:00,34.77,34.79,34.65,34.65,60302.0,28.2933,28.3096,28.1957,28.1957,60302.0
2016-12-12 13:30:00,34.66,34.67,34.54,34.58,114528.0,28.2038,28.212,28.1062,28.1387,114528.0
2016-12-12 14:00:00,34.58,34.63,34.54,34.54,91622.0,28.1387,28.1794,28.1062,28.1062,91622.0
2016-12-12 14:30:00,34.54,34.55,34.45,34.46,82246.0,28.1062,28.1143,28.0329,28.0411,82246.0
2016-12-12 15:00:00,34.46,34.54,34.46,34.51,90564.0,28.0411,28.1062,28.0411,28.0818,90564.0
2016-12-12 15:30:00,34.51,34.61,34.46,34.57,272073.0,28.0818,28.1631,28.0411,28.1306,272073.0
2016-12-13 09:30:00,34.75,35.04,34.69,34.94,155410.0,28.2771,28.513,28.2282,28.4317,155410.0
2016-12-13 10:00:00,34.94,35.16,34.89,35.08,217501.0,28.4317,28.6107,28.391,28.5456,217501.0
2016-12-13 10:30:00,35.08,35.17,34.88,35.04,262710.0,28.5456,28.6188,28.3828,28.513,262710.0
2016-12-13 11:00:00,35.04,35.08,34.97,35.04,78871.0,28.513,28.5456,28.4561,28.513,78871.0
2016-12-13 11:30:00,35.04,35.15,35.0,35.15,132897.0,28.513,28.6026,28.4805,28.6026,132897.0
2016-12-13 12:00:00,35.15,35.15,34.99,35.03,96010.0,28.6026,28.6026,28.4724,28.5049,96010.0
2016-12-13 12:30:00,35.03,35.07,34.96,35.01,84180.0,28.5049,28.5375,28.4479,28.4886,84180.0
2016-12-13 13:00:00,35.02,35.13,35.0,35.12,115041.0,28.4968,28.5863,28.4805,28.5781,115041.0
2016-12-13 13:30:00,35.12,35.15,35.08,35.09,119516.0,28.5781,28.6026,28.5456,28.5537,119516.0
2016-12-13 14:00:00,35.09,35.1,34.95,34.95,86421.0,28.5537,28.5619,28.4398,28.4398,86421.0
2016-12-13 14:30:00,34.94,35.02,34.89,34.89,92694.0,28.4317,28.4968,28.391,28.391,92694.0
2016-12-13 15:00:00,34.9,34.93,34.86,34.91,106072.0,28.3991,28.4235,28.3666,28.4073,106072.0
2016-12-13 15:30:00,34.91,34.92,34.83,34.85,284322.0,28.4073,28.4154,28.3422,28.3584,284322.0
2016-12-14 09:30:00,35.0,35.14,34.88,34.98,157822.0,28.4805,28.5944,28.3828,28.4642,157822.0
2016-12-14 10:00:00,34.99,35.01,34.72,34.73,117943.0,28.4724,28.4886,28.2526,28.2608,117943.0
2016-12-14 10:30:00,34.73,34.95,34.72,34.94,96223.0,28.2608,28.4398,28.2526,28.4317,96223.0
2016-12-14 11:00:00,34.94,34.95,34.8,34.84,65694.0,28.4317,28.4398,28.3177,28.3503,65694.0
2016-12-14 11:30:00,34.84,34.89,34.81,34.84,79012.0,28.3503,28.391,28.3259,28.3503,79012.0
2016-12-14 12:00:00,34.84,34.86,34.78,34.86,46406.0,28.3503,28.3666,28.3015,28.3666,46406.0
2016-12-14 12:30:00,34.86,34.88,34.81,34.86,59503.0,28.3666,28.3828,28.3259,28.3666,59503.0
2016-12-14 13:00:00,34.85,34.96,34.79,34.81,244683.0,28.3584,28.4479,28.3096,28.3259,244683.0
2016-12-14 13:30:00,34.81,34.83,34.75,34.78,65524.0,28.3259,28.3422,28.2771,28.3015,65524.0
2016-12-14 14:00:00,34.78,34.78,34.39,34.41,121592.0,28.3015,28.3015,27.9841,28.0004,121592.0
2016-12-14 14:30:00,34.43,34.56,34.42,34.42,135281.0,28.0167,28.1225,28.0085,28.0085,135281.0
2016-12-14 15:00:00,34.41,34.47,34.26,34.4,150035.0,28.0004,28.0492,27.8783,27.9923,150035.0
2016-12-14 15:30:00,34.4,34.56,34.27,34.33,329827.0,27.9923,28.1225,27.8865,27.9353,329827.0
2016-12-15 09:30:00,34.42,34.58,33.98,34.11,180400.0,28.0085,28.1387,27.6505,27.7563,180400.0
2016-12-15 10:00:00,34.12,34.43,34.1,34.32,228830.0,27.7644,28.0167,27.7481,27.9272,228830.0
2016-12-15 10:30:00,34.33,34.61,34.31,34.54,132481.0,27.9353,28.1631,27.919,28.1062,132481.0
2016-12-15 11:00:00,34.54,34.69,34.49,34.49,128025.0,28.1062,28.2282,28.0655,28.0655,128025.0
2016-12-15 11:30:00,34.49,34.53,34.36,34.45,101746.0,28.0655,28.098,27.9597,28.0329,101746.0
2016-12-15 12:00:00,34.46,34.49,34.3,34.34,75974.0,28.0411,28.0655,27.9109,27.9434,75974.0
2016-12-15 12:30:00,34.33,34.47,34.32,34.42,103118.0,27.9353,28.0492,27.9272,28.0085,103118.0
2016-12-15 13:00:00,34.44,34.5,34.4,34.42,72422.0,28.0248,28.0736,27.9923,28.0085,72422.0
2016-12-15 13:30:00,34.42,34.46,34.33,34.37,76359.0,28.0085,28.0411,27.9353,27.9678,76359.0
2016-12-15 14:00:00,34.36,34.51,34.36,34.5,75228.0,27.9597,28.0818,27.9597,28.0736,75228.0
2016-12-15 14:30:00,34.5,34.54,34.42,34.44,120910.0,28.0736,28.1062,28.0085,28.0248,120910.0
2016-12-15 15:00:00,34.45,34.5,34.43,34.44,140624.0,28.0329,28.0736,28.0167,28.0248,140624.0
2016-12-15 15:30:00,34.44,34.53,34.42,34.46,435980.0,28.0248,28.098,28.0085,28.0411,435980.0
2016-12-16 09:30:00,34.49,34.93,34.46,34.53,362088.0,28.0655,28.4235,28.0411,28.098,362088.0
2016-12-16 10:00:00,34.52,34.8,34.46,34.67,111524.0,28.0899,28.3177,28.0411,28.212,111524.0
2016-12-16 10:30:00,34.67,34.74,34.56,34.64,68932.0,28.212,28.2689,28.1225,28.1876,68932.0
2016-12-16 11:00:00,34.63,34.73,34.57,34.68,91776.0,28.1794,28.2608,28.1306,28.2201,91776.0
2016-12-16 11:30:00,34.68,34.83,34.67,34.81,73780.0,28.2201,28.3422,28.212,28.3259,73780.0
2016-12-16 12:00:00,34.81,34.89,34.77,34.8,83337.0,28.3259,28.391,28.2933,28.3177,83337.0
2016-12-16 12:30:00,34.8,34.83,34.69,34.7,54691.0,28.3177,28.3422,28.2282,28.2364,54691.0
2016-12-16 13:00:00,34.7,34.73,34.68,34.68,87091.0,28.2364,28.2608,28.2201,28.2201,87091.0
2016-12-16 13:30:00,34.69,34.71,34.64,34.66,57657.0,28.2282,28.2445,28.1876,28.2038,57657.0
2016-12-16 14:00:00,34.66,34.73,34.63,34.69,71644.0,28.2038,28.2608,28.1794,28.2282,71644.0
2016-12-16 14:30:00,34.68,34.76,34.66,34.7,75659.0,28.2201,28.2852,28.2038,28.2364,75659.0
2016-12-16 15:00:00,34.7,34.72,34.6,34.64,97538.0,28.2364,28.2526,28.155,28.1876,97538.0
2016-12-16 15:30:00,34.63,34.66,34.54,34.63,534905.0,28.1794,28.2038,28.1062,28.1794,534905.0
2016-12-19 09:30:00,34.7,34.96,34.64,34.94,117591.0,28.2364,28.4479,28.1876,28.4317,117591.0
2016-12-19 10:00:00,34.95,35.0,34.85,34.85,84889.0,28.4398,28.4805,28.3584,28.3584,84889.0
2016-12-19 10:30:00,34.85,34.9,34.73,34.79,76160.0,28.3584,28.3991,28.2608,28.3096,76160.0
2016-12-19 11:00:00,34.8,34.9,34.78,34.82,66019.0,28.3177,28.3991,28.3015,28.334,66019.0
2016-12-19 11:30:00,34.83,34.88,34.81,34.87,51979.0,28.3422,28.3828,28.3259,28.3747,51979.0
2016-12-19 12:00:00,34.87,34.95,34.8,34.81,85739.0,28.3747,28.4398,28.3177,28.3259,85739.0
2016-12-19 12:30:00,34.82,34.85,34.78,34.82,52086.0,28.334,28.3584,28.3015,28.334,52086.0
2016-12-19 13:00:00,34.82,34.94,34.81,34.93,48967.0,28.334,28.4317,28.3259,28.4235,48967.0
2016-12-19 13:30:00,34.93,34.98,34.87,34.95,76798.0,28.4235,28.4642,28.3747,28.4398,76798.0
2016-12-19 14:00:00,34.95,34.99,34.88,34.91,104824.0,28.4398,28.4724,28.3828,28.4073,104824.0
2016-12-19 14:30:00,34.9,34.92,34.88,34.88,92365.0,28.3991,28.4154,28.3828,28.3828,92365.0
2016-12-19 15:00:00,34.88,34.9,34.8,34.81,88637.0,28.3828,28.3991,28.3177,28.3259,88637.0
2016-12-19 15:30:00,34.81,34.81,34.74,34.78,303716.0,28.3259,28.3259,28.2689,28.3015,303716.0
2016-12-20 09:30:00,34.79,34.82,34.48,34.75,171896.0,28.3096,28.334,28.0574,28.2771,171896.0
2016-12-20 10:00:00,34.76,34.8,34.71,34.76,85761.0,28.2852,28.3177,28.2445,28.2852,85761.0
2016-12-20 10:30:00,34.77,34.86,34.75,34.8,64223.0,28.2933,28.3666,28.2771,28.3177,64223.0
2016-12-20 11:00:00,34.8,34.87,34.76,34.77,77329.0,28.3177,28.3747,28.2852,28.2933,77329.0
2016-12-20 11:30:00,34.77,34.82,34.75,34.77,76227.0,28.2933,28.334,28.2771,28.2933,76227.0
2016-12-20 12:00:00,34.77,34.81,34.74,34.77,57998.0,28.2933,28.3259,28.2689,28.2933,57998.0
2016-12-20 12:30:00,34.77,34.8,34.76,34.76,36995.0,28.2933,28.3177,28.2852,28.2852,36995.0
2016-12-20 13:00:00,34.77,34.8,34.74,34.79,48851.0,28.2933,28.3177,28.2689,28.3096,48851.0
2016-12-20 13:30:00,34.79,34.79,34.74,34.78,52310.0,28.3096,28.3096,28.2689,28.3015,52310.0
2016-12-20 14:00:00,34.77,34.92,34.77,34.91,93449.0,28.2933,28.4154,28.2933,28.4073,93449.0
2016-12-20 14:30:00,34.91,34.92,34.86,34.91,68330.0,28.4073,28.4154,28.3666,28.4073,68330.0
2016-12-20 15:00:00,34.92,34.95,34.87,34.9,97746.0,28.4154,28.4398,28.3747,28.3991,97746.0
2016-12-20 15:30:00,34.9,34.92,34.81,34.88,233813.0,28.3991,28.4154,28.3259,28.3828,233813.0
2016-12-21 09:30:00,34.74,35.07,34.71,34.94,124557.0,28.2689,28.5375,28.2445,28.4317,124557.0
2016-12-21 10:00:00,34.95,35.18,34.95,35.08,157711.0,28.4398,28.627,28.4398,28.5456,157711.0
2016-12-21 10:30:00,35.08,35.22,35.05,35.12,126005.0,28.5456,28.6595,28.5212,28.5781,126005.0
2016-12-21 11:00:00,35.11,35.15,35.05,35.09,99453.0,28.57,28.6026,28.5212,28.5537,99453.0
2016-12-21 11:30:00,35.09,35.15,35.04,35.05,41549.0,28.5537,28.6026,28.513,28.5212,41549.0
2016-12-21 12:00:00,35.04,35.09,34.93,34.94,73743.0,28.513,28.5537,28.4235,28.4317,73743.0
2016-12-21 12:30:00,34.94,34.95,34.85,34.88,32751.0,28.4317,28.4398,28.3584,28.3828,32751.0
2016-12-21 13:00:00,34.88,34.94,34.85,34.86,38132.0,28.3828,28.4317,28.3584,28.3666,38132.0
2016-12-21 13:30:00,34.86,34.96,34.86,34.92,39767.0,28.3666,28.4479,28.3666,28.4154,39767.0
2016-12-21 14:00:00,34.92,34.99,34.9,34.95,50860.0,28.4154,28.4724,28.3991,28.4398,50860.0
2016-12-21 14:30:00,34.94,34.96,34.88,34.9,54069.0,28.4317,28.4479,28.3828,28.3991,54069.0
2016-12-21 15:00:00,34.9,34.93,34.8,34.81,87939.0,28.3991,28.4235,28.3177,28.3259,87939.0
2016-12-21 15:30:00,34.81,34.82,34.75,34.77,236590.0,28.3259,28.334,28.2771,28.2933,236590.0
2016-12-22 09:30:00,34.87,35.2,34.79,34.82,115680.0,28.3747,28.6432,28.3096,28.334,115680.0
2016-12-22 10:00:00,34.82,34.94,34.78,34.87,57027.0,28.334,28.4317,28.3015,28.3747,57027.0
2016-12-22 10:30:00,34.87,35.05,34.83,34.98,97170.0,28.3747,28.5212,28.3422,28.4642,97170.0
2016-12-22 11:00:00,34.98,35.01,34.87,34.95,65292.0,28.4642,28.4886,28.3747,28.4398,65292.0
2016-12-22 11:30:00,34.95,34.95,34.81,34.84,53865.0,28.4398,28.4398,28.3259,28.3503,53865.0
2016-12-22 12:00:00,34.84,34.94,34.83,34.93,69983.0,28.3503,28.4317,28.3422,28.4235,69983.0
2016-12-22 12:30:00,34.93,35.44,34.91,35.28,490350.0,28.4235,28.8385,28.4073,28.7083,490350.0
2016-12-22 13:00:00,35.27,35.28,35.17,35.22,84116.0,28.7002,28.7083,28.6188,28.6595,84116.0
2016-12-22 13:30:00,35.21,35.3,35.21,35.26,80917.0,28.6514,28.7246,28.6514,28.6921,80917.0
2016-12-22 14:00:00,35.26,35.33,35.22,35.22,106860.0,28.6921,28.749,28.6595,28.6595,106860.0
2016-12-22 14:30:00,35.23,35.25,35.08,35.09,123636.0,28.6676,28.6839,28.5456,28.5537,123636.0
2016-12-22 15:00:00,35.1,35.18,35.1,35.16,100938.0,28.5619,28.627,28.5619,28.6107,100938.0
2016-12-22 15:30:00,35.16,35.18,35.1,35.16,278286.0,28.6107,28.627,28.5619,28.6107,278286.0
2016-12-23 09:30:00,35.11,35.21,35.01,35.16,67169.0,28.57,28.6514,28.4886,28.6107,67169.0
2016-12-23 10:00:00,35.15,35.17,34.94,34.94,66824.0,28.6026,28.6188,28.4317,28.4317,66824.0
2016-12-23 10:30:00,34.94,35.08,34.91,35.08,88578.0,28.4317,28.5456,28.4073,28.5456,88578.0
2016-12-23 11:00:00,35.07,35.17,35.06,35.16,179821.0,28.5375,28.6188,28.5293,28.6107,179821.0
2016-12-23 11:30:00,35.16,35.22,35.11,35.17,61333.0,28.6107,28.6595,28.57,28.6188,61333.0
2016-12-23 12:00:00,35.18,35.21,35.11,35.2,45622.0,28.627,28.6514,28.57,28.6432,45622.0
2016-12-23 12:30:00,35.2,35.22,35.07,35.08,66573.0,28.6432,28.6595,28.5375,28.5456,66573.0
2016-12-23 13:00:00,35.09,35.11,35.01,35.04,54496.0,28.5537,28.57,28.4886,28.513,54496.0
2016-12-23 13:30:00,35.03,35.14,35.03,35.12,46060.0,28.5049,28.5944,28.5049,28.5781,46060.0
2016-12-23 14:00:00,35.12,35.18,35.1,35.16,43357.0,28.5781,28.627,28.5619,28.6107,43357.0
2016-12-23 14:30:00,35.16,35.27,35.15,35.26,68714.0,28.6107,28.7002,28.6026,28.6921,68714.0
2016-12-23 15:00:00,35.26,35.3,35.23,35.27,64324.0,28.6921,28.7246,28.6676,28.7002,64324.0
2016-12-23 15:30:00,35.27,35.36,35.26,35.3,222178.0,28.7002,28.7734,28.6921,28.7246,222178.0
2016-12-27 09:30:00,35.33,35.48,35.3,35.3,215004.0,28.749,28.8711,28.7246,28.7246,215004.0
2016-12-27 10:00:00,35.31,35.38,35.18,35.21,142802.0,28.7327,28.7897,28.627,28.6514,142802.0
2016-12-27 10:30:00,35.19,35.27,35.16,35.16,200292.0,28.6351,28.7002,28.6107,28.6107,200292.0
2016-12-27 11:00:00,35.17,35.21,35.11,35.16,113440.0,28.6188,28.6514,28.57,28.6107,113440.0
2016-12-27 11:30:00,35.14,35.19,35.1,35.19,111454.0,28.5944,28.6351,28.5619,28.6351,111454.0
2016-12-27 12:00:00,35.19,35.28,35.16,35.25,139142.0,28.6351,28.7083,28.6107,28.6839,139142.0
2016-12-27 12:30:00,35.26,35.36,35.25,35.35,227886.0,28.6921,28.7734,28.6839,28.7653,227886.0
2016-12-27 13:00:00,35.34,35.38,35.32,35.37,120648.0,28.7572,28.7897,28.7409,28.7816,120648.0
2016-12-27 13:30:00,35.37,35.52,35.36,35.51,176086.0,28.7816,28.9036,28.7734,28.8955,176086.0
2016-12-27 14:00:00,35.51,35.55,35.44,35.49,152562.0,28.8955,28.928,28.8385,28.8792,152562.0
2016-12-27 14:30:00,35.48,35.52,35.42,35.5,115764.0,28.8711,28.9036,28.8223,28.8874,115764.0
2016-12-27 15:00:00,35.5,35.59,35.48,35.49,194184.0,28.8874,28.9606,28.8711,28.8792,194184.0
2016-12-27 15:30:00,35.48,35.49,35.41,35.43,433428.0,28.8711,28.8792,28.8141,28.8304,433428.0
2016-12-28 09:30:00,35.35,35.38,34.99,35.0,71006.0,28.7653,28.7897,28.4724,28.4805,71006.0
2016-12-28 10:00:00,35.0,35.16,35.0,35.06,110911.0,28.4805,28.6107,28.4805,28.5293,110911.0
2016-12-28 10:30:00,35.06,35.28,35.06,35.27,92899.0,28.5293,28.7083,28.5293,28.7002,92899.0
2016-12-28 11:00:00,35.27,35.3,35.15,35.19,78575.0,28.7002,28.7246,28.6026,28.6351,78575.0
2016-12-28 11:30:00,35.18,35.23,35.15,35.2,80478.0,28.627,28.6676,28.6026,28.6432,80478.0
2016-12-28 12:00:00,35.2,35.2,35.11,35.12,58224.0,28.6432,28.6432,28.57,28.5781,58224.0
2016-12-28 12:30:00,35.12,35.12,35.02,35.04,51991.0,28.5781,28.5781,28.4968,28.513,51991.0
2016-12-28 13:00:00,35.03,35.1,35.03,35.09,68263.0,28.5049,28.5619,28.5049,28.5537,68263.0
2016-12-28 13:30:00,35.09,35.09,35.03,35.05,63295.0,28.5537,28.5537,28.5049,28.5212,63295.0
2016-12-28 14:00:00,35.05,35.07,35.01,35.02,71611.0,28.5212,28.5375,28.4886,28.4968,71611.0
2016-12-28 14:30:00,35.02,35.03,34.95,34.95,72859.0,28.4968,28.5049,28.4398,28.4398,72859.0
2016-12-28 15:00:00,34.95,34.96,34.82,34.82,119866.0,28.4398,28.4479,28.334,28.334,119866.0
2016-12-28 15:30:00,34.83,34.88,34.76,34.86,312182.0,28.3422,28.3828,28.2852,28.3666,312182.0
2016-12-29 09:30:00,34.94,35.18,34.91,35.16,135278.0,28.4317,28.627,28.4073,28.6107,135278.0
2016-12-29 10:00:00,35.16,35.29,35.13,35.29,82094.0,28.6107,28.7165,28.5863,28.7165,82094.0
2016-12-29 10:30:00,35.28,35.39,35.26,35.36,57444.0,28.7083,28.7978,28.6921,28.7734,57444.0
2016-12-29 11:00:00,35.36,35.38,35.22,35.38,69983.0,28.7734,28.7897,28.6595,28.7897,69983.0
2016-12-29 11:30:00,35.37,35.39,35.25,35.31,66500.0,28.7816,28.7978,28.6839,28.7327,66500.0
2016-12-29 12:00:00,35.31,35.31,35.2,35.22,87442.0,28.7327,28.7327,28.6432,28.6595,87442.0
2016-12-29 12:30:00,35.22,35.27,35.16,35.23,100822.0,28.6595,28.7002,28.6107,28.6676,100822.0
2016-12-29 13:00:00,35.23,35.26,35.17,35.18,58039.0,28.6676,28.6921,28.6188,28.627,58039.0
2016-12-29 13:30:00,35.18,35.23,35.14,35.23,47886.0,28.627,28.6676,28.5944,28.6676,47886.0
2016-12-29 14:00:00,35.24,35.32,35.23,35.32,52475.0,28.6758,28.7409,28.6676,28.7409,52475.0
2016-12-29 14:30:00,35.32,35.33,35.25,35.25,34710.0,28.7409,28.749,28.6839,28.6839,34710.0
2016-12-29 15:00:00,35.25,35.26,35.21,35.25,49169.0,28.6839,28.6921,28.6514,28.6839,49169.0
2016-12-29 15:30:00,35.25,35.25,35.21,35.24,143233.0,28.6839,28.6839,28.6514,28.6758,143233.0
2016-12-30 09:30:00,35.24,35.3,34.97,35.0,65414.0,28.6758,28.7246,28.4561,28.4805,65414.0
2016-12-30 10:00:00,35.0,35.05,34.92,35.04,67734.0,28.4805,28.5212,28.4154,28.513,67734.0
2016-12-30 10:30:00,35.03,35.05,34.87,34.94,74837.0,28.5049,28.5212,28.3747,28.4317,74837.0
2016-12-30 11:00:00,34.94,35.02,34.89,34.99,51143.0,28.4317,28.4968,28.391,28.4724,51143.0
2016-12-30 11:30:00,34.98,34.99,34.77,34.85,133790.0,28.4642,28.4724,28.2933,28.3584,133790.0
2016-12-30 12:00:00,34.86,34.96,34.85,34.92,70389.0,28.3666,28.4479,28.3584,28.4154,70389.0
2016-12-30 12:30:00,34.91,34.97,34.89,34.95,75447.0,28.4073,28.4561,28.391,28.4398,75447.0
2016-12-30 13:00:00,34.95,34.97,34.85,34.89,55613.0,28.4398,28.4561,28.3584,28.391,55613.0
2016-12-30 13:30:00,34.89,34.9,34.81,34.84,92742.0,28.391,28.3991,28.3259,28.3503,92742.0
2016-12-30 14:00:00,34.84,34.86,34.75,34.75,152396.0,28.3503,28.3666,28.2771,28.2771,152396.0
2016-12-30 14:30:00,34.76,34.82,34.66,34.72,93871.0,28.2852,28.334,28.2038,28.2526,93871.0
2016-12-30 15:00:00,34.72,34.83,34.69,34.8,136422.0,28.2526,28.3422,28.2282,28.3177,136422.0
2016-12-30 15:30:00,34.8,34.83,34.68,34.82,392728.0,28.3177,28.3422,28.2201,28.334,392728.0
2017-01-03 09:30:00,34.89,35.19,34.7,35.18,252776.0,28.391,28.6351,28.2364,28.627,252776.0
2017-01-03 10:00:00,35.18,35.48,35.1,35.41,197102.0,28.627,28.8711,28.5619,28.8141,197102.0
2017-01-03 10:30:00,35.41,35.55,35.34,35.4,140547.0,28.8141,28.928,28.7572,28.806,140547.0
2017-01-03 11:00:00,35.4,35.4,35.25,35.38,102798.0,28.806,28.806,28.6839,28.7897,102798.0
2017-01-03 11:30:00,35.37,35.38,35.16,35.3,173032.0,28.7816,28.7897,28.6107,28.7246,173032.0
2017-01-03 12:00:00,35.3,35.45,35.3,35.39,88737.0,28.7246,28.8467,28.7246,28.7978,88737.0
2017-01-03 12:30:00,35.38,35.45,35.34,35.44,114553.0,28.7897,28.8467,28.7572,28.8385,114553.0
2017-01-03 13:00:00,35.44,35.45,35.34,35.35,125079.0,28.8385,28.8467,28.7572,28.7653,125079.0
2017-01-03 13:30:00,35.35,35.37,35.21,35.23,110167.0,28.7653,28.7816,28.6514,28.6676,110167.0
2017-01-03 14:00:00,35.24,35.32,35.24,35.26,92262.0,28.6758,28.7409,28.6758,28.6921,92262.0
2017-01-03 14:30:00,35.25,35.29,35.17,35.27,136421.0,28.6839,28.7165,28.6188,28.7002,136421.0
2017-01-03 15:00:00,35.27,35.32,35.2,35.22,134469.0,28.7002,28.7409,28.6432,28.6595,134469.0
2017-01-03 15:30:00,35.22,35.28,35.15,35.27,439981.0,28.6595,28.7083,28.6026,28.7002,439981.0
2017-01-04 09:30:00,35.51,35.7,35.4,35.67,123734.0,28.8955,29.0501,28.806,29.0257,123734.0
2017-01-04 10:00:00,35.67,35.83,35.67,35.78,118163.0,29.0257,29.1559,29.0257,29.1152,118163.0
2017-01-04 10:30:00,35.8,35.94,35.68,35.91,242643.0,29.1315,29.2454,29.0338,29.221,242643.0
2017-01-04 11:00:00,35.91,35.96,35.87,35.94,142434.0,29.221,29.2617,29.1884,29.2454,142434.0
2017-01-04 11:30:00,35.94,35.95,35.74,35.82,142529.0,29.2454,29.2535,29.0827,29.1477,142529.0
2017-01-04 12:00:00,35.82,35.91,35.82,35.88,136548.0,29.1477,29.221,29.1477,29.1966,136548.0
2017-01-04 12:30:00,35.88,35.95,35.86,35.9,117065.0,29.1966,29.2535,29.1803,29.2128,117065.0
2017-01-04 13:00:00,35.9,35.9,35.75,35.87,153343.0,29.2128,29.2128,29.0908,29.1884,153343.0
2017-01-04 13:30:00,35.87,35.89,35.82,35.84,97491.0,29.1884,29.2047,29.1477,29.164,97491.0
2017-01-04 14:00:00,35.84,35.97,35.84,35.97,132214.0,29.164,29.2698,29.164,29.2698,132214.0
2017-01-04 14:30:00,35.97,35.97,35.79,35.87,134906.0,29.2698,29.2698,29.1233,29.1884,134906.0
2017-01-04 15:00:00,35.86,35.93,35.85,35.93,126242.0,29.1803,29.2373,29.1722,29.2373,126242.0
2017-01-04 15:30:00,35.93,35.94,35.78,35.87,834829.0,29.2373,29.2454,29.1152,29.1884,834829.0
2017-01-05 09:30:00,35.84,35.94,35.7,35.81,136878.0,29.164,29.2454,29.0501,29.1396,136878.0
2017-01-05 10:00:00,35.8,35.86,35.76,35.82,141396.0,29.1315,29.1803,29.0989,29.1477,141396.0
2017-01-05 10:30:00,35.81,35.95,35.8,35.94,108895.0,29.1396,29.2535,29.1315,29.2454,108895.0
2017-01-05 11:00:00,35.94,36.11,35.91,36.11,109193.0,29.2454,29.3837,29.221,29.3837,109193.0
2017-01-05 11:30:00,36.12,36.13,35.96,35.97,84165.0,29.3919,29.4,29.2617,29.2698,84165.0
2017-01-05 12:00:00,35.97,36.07,35.95,36.06,91088.0,29.2698,29.3512,29.2535,29.343,91088.0
2017-01-05 12:30:00,36.06,36.11,35.98,36.1,103266.0,29.343,29.3837,29.2779,29.3756,103266.0
2017-01-05 13:00:00,36.09,36.16,36.0,36.05,85658.0,29.3675,29.4244,29.2942,29.3349,85658.0
2017-01-05 13:30:00,36.05,36.14,35.98,36.13,72597.0,29.3349,29.4081,29.2779,29.4,72597.0
2017-01-05 14:00:00,36.14,36.18,36.09,36.14,120969.0,29.4081,29.4407,29.3675,29.4081,120969.0
2017-01-05 14:30:00,36.14,36.18,36.09,36.12,100952.0,29.4081,29.4407,29.3675,29.3919,100952.0
2017-01-05 15:00:00,36.11,36.18,36.1,36.16,161288.0,29.3837,29.4407,29.3756,29.4244,161288.0
2017-01-05 15:30:00,36.16,36.2,36.08,36.15,489112.0,29.4244,29.457,29.3593,29.4163,489112.0
2017-01-06 09:30:00,36.08,36.18,35.86,35.97,298861.0,29.3593,29.4407,29.1803,29.2698,298861.0
2017-01-06 10:00:00,35.93,35.95,35.86,35.93,63522.0,29.2373,29.2535,29.1803,29.2373,63522.0
2017-01-06 10:30:00,35.94,36.17,35.93,36.12,91265.0,29.2454,29.4326,29.2373,29.3919,91265.0
2017-01-06 11:00:00,36.1,36.11,35.98,36.1,105869.0,29.3756,29.3837,29.2779,29.3756,105869.0
2017-01-06 11:30:00,36.09,36.27,36.09,36.26,183813.0,29.3675,29.5139,29.3675,29.5058,183813.0
2017-01-06 12:00:00,36.25,36.35,36.25,36.32,77848.0,29.4977,29.579,29.4977,29.5546,77848.0
2017-01-06 12:30:00,36.32,36.36,36.24,36.33,107105.0,29.5546,29.5872,29.4895,29.5628,107105.0
2017-01-06 13:00:00,36.33,36.41,36.29,36.33,161104.0,29.5628,29.6278,29.5302,29.5628,161104.0
2017-01-06 13:30:00,36.32,36.41,36.31,36.36,104288.0,29.5546,29.6278,29.5465,29.5872,104288.0
2017-01-06 14:00:00,36.36,36.4,36.33,36.4,87015.0,29.5872,29.6197,29.5628,29.6197,87015.0
2017-01-06 14:30:00,36.4,36.42,36.35,36.37,90504.0,29.6197,29.636,29.579,29.5953,90504.0
2017-01-06 15:00:00,36.36,36.41,36.3,36.34,160233.0,29.5872,29.6278,29.5383,29.5709,160233.0
2017-01-06 15:30:00,36.34,36.38,36.29,36.35,404714.0,29.5709,29.6034,29.5302,29.579,404714.0
2017-01-09 09:30:00,35.9,36.46,35.9,36.07,133432.0,29.2128,29.6685,29.2128,29.3512,133432.0
2017-01-09 10:00:00,36.08,36.1,35.95,35.99,177331.0,29.3593,29.3756,29.2535,29.2861,177331.0
2017-01-09 10:30:00,36.0,36.03,35.74,35.76,226042.0,29.2942,29.3186,29.0827,29.0989,226042.0
2017-01-09 11:00:00,35.76,35.83,35.6,35.6,294615.0,29.0989,29.1559,28.9687,28.9687,294615.0
2017-01-09 11:30:00,35.6,35.64,35.48,35.58,204406.0,28.9687,29.0013,28.8711,28.9525,204406.0
2017-01-09 12:00:00,35.58,35.59,35.45,35.47,131619.0,28.9525,28.9606,28.8467,28.8629,131619.0
2017-01-09 12:30:00,35.48,35.48,35.32,35.33,147991.0,28.8711,28.8711,28.7409,28.749,147991.0
2017-01-09 13:00:00,35.33,35.47,35.29,35.41,247769.0,28.749,28.8629,28.7165,28.8141,247769.0
2017-01-09 13:30:00,35.41,35.42,35.31,35.34,198683.0,28.8141,28.8223,28.7327,28.7572,198683.0
2017-01-09 14:00:00,35.34,35.42,35.33,35.42,173647.0,28.7572,28.8223,28.749,28.8223,173647.0
2017-01-09 14:30:00,35.42,35.48,35.35,35.47,185790.0,28.8223,28.8711,28.7653,28.8629,185790.0
2017-01-09 15:00:00,35.47,35.54,35.41,35.53,284476.0,28.8629,28.9199,28.8141,28.9118,284476.0
2017-01-09 15:30:00,35.52,35.61,35.51,35.59,794885.0,28.9036,28.9769,28.8955,28.9606,794885.0
2017-01-10 09:30:00,35.42,35.53,35.07,35.22,243449.0,28.8223,28.9118,28.5375,28.6595,243449.0
2017-01-10 10:00:00,35.23,35.29,35.15,35.26,126911.0,28.6676,28.7165,28.6026,28.6921,126911.0
2017-01-10 10:30:00,35.26,35.31,35.03,35.13,158241.0,28.6921,28.7327,28.5049,28.5863,158241.0
2017-01-10 11:00:00,35.13,35.17,35.06,35.11,190446.0,28.5863,28.6188,28.5293,28.57,190446.0
2017-01-10 11:30:00,35.11,35.16,35.08,35.15,112145.0,28.57,28.6107,28.5456,28.6026,112145.0
2017-01-10 12:00:00,35.14,35.25,35.12,35.24,122462.0,28.5944,28.6839,28.5781,28.6758,122462.0
2017-01-10 12:30:00,35.23,35.3,35.19,35.3,77456.0,28.6676,28.7246,28.6351,28.7246,77456.0
2017-01-10 13:00:00,35.3,35.31,35.21,35.25,54520.0,28.7246,28.7327,28.6514,28.6839,54520.0
2017-01-10 13:30:00,35.25,35.29,35.15,35.16,115998.0,28.6839,28.7165,28.6026,28.6107,115998.0
2017-01-10 14:00:00,35.15,35.21,35.07,35.07,174881.0,28.6026,28.6514,28.5375,28.5375,174881.0
2017-01-10 14:30:00,35.07,35.08,34.96,34.96,300555.0,28.5375,28.5456,28.4479,28.4479,300555.0
2017-01-10 15:00:00,34.97,34.97,34.89,34.94,207358.0,28.4561,28.4561,28.391,28.4317,207358.0
2017-01-10 15:30:00,34.94,34.98,34.85,34.92,661950.0,28.4317,28.4642,28.3584,28.4154,661950.0
2017-01-11 09:30:00,34.95,35.23,34.9,35.1,127525.0,28.4398,28.6676,28.3991,28.5619,127525.0
2017-01-11 10:00:00,35.11,35.12,34.89,34.91,153005.0,28.57,28.5781,28.391,28.4073,153005.0
2017-01-11 10:30:00,34.9,35.02,34.9,34.99,60353.0,28.3991,28.4968,28.3991,28.4724,60353.0
2017-01-11 11:00:00,35.0,35.0,34.84,34.85,68371.0,28.4805,28.4805,28.3503,28.3584,68371.0
2017-01-11 11:30:00,34.85,34.98,34.8,34.98,74501.0,28.3584,28.4642,28.3177,28.4642,74501.0
2017-01-11 12:00:00,34.99,35.02,34.91,35.02,93405.0,28.4724,28.4968,28.4073,28.4968,93405.0
2017-01-11 12:30:00,35.02,35.12,35.0,35.04,97247.0,28.4968,28.5781,28.4805,28.513,97247.0
2017-01-11 13:00:00,35.03,35.06,34.98,35.02,67293.0,28.5049,28.5293,28.4642,28.4968,67293.0
2017-01-11 13:30:00,35.01,35.12,34.99,35.1,61087.0,28.4886,28.5781,28.4724,28.5619,61087.0
2017-01-11 14:00:00,35.09,35.11,35.0,35.1,90609.0,28.5537,28.57,28.4805,28.5619,90609.0
2017-01-11 14:30:00,35.09,35.16,35.04,35.05,77334.0,28.5537,28.6107,28.513,28.5212,77334.0
2017-01-11 15:00:00,35.05,35.08,35.01,35.07,81988.0,28.5212,28.5456,28.4886,28.5375,81988.0
2017-01-11 15:30:00,35.07,35.15,35.02,35.08,407970.0,28.5375,28.6026,28.4968,28.5456,407970.0
2017-01-12 09:30:00,34.86,35.47,34.85,35.47,168530.0,28.5028,29.0016,28.4946,29.0016,168530.0
2017-01-12 10:00:00,35.47,35.48,35.28,35.29,190164.0,29.0016,29.0097,28.8462,28.8544,190164.0
2017-01-12 10:30:00,35.29,35.51,35.15,35.44,227946.0,28.8544,29.0343,28.7399,28.977,227946.0
2017-01-12 11:00:00,35.43,35.47,35.27,35.29,115813.0,28.9688,29.0016,28.838,28.8544,115813.0
2017-01-12 11:30:00,35.3,35.33,35.22,35.33,65889.0,28.8626,28.8871,28.7971,28.8871,65889.0
2017-01-12 12:00:00,35.33,35.33,35.17,35.17,47209.0,28.8871,28.8871,28.7563,28.7563,47209.0
2017-01-12 12:30:00,35.17,35.21,35.14,35.19,41553.0,28.7563,28.789,28.7317,28.7726,41553.0
2017-01-12 13:00:00,35.19,35.26,35.14,35.26,101907.0,28.7726,28.8298,28.7317,28.8298,101907.0
2017-01-12 13:30:00,35.26,35.41,35.25,35.4,131611.0,28.8298,28.9525,28.8217,28.9443,131611.0
2017-01-12 14:00:00,35.4,35.46,35.35,35.45,153260.0,28.9443,28.9934,28.9034,28.9852,153260.0
2017-01-12 14:30:00,35.45,35.47,35.39,35.43,137994.0,28.9852,29.0016,28.9361,28.9688,137994.0
2017-01-12 15:00:00,35.43,35.47,35.37,35.37,99854.0,28.9688,29.0016,28.9198,28.9198,99854.0
2017-01-12 15:30:00,35.37,35.43,35.36,35.4,251722.0,28.9198,28.9688,28.9116,28.9443,251722.0
2017-01-13 09:30:00,35.35,35.58,35.31,35.47,94181.0,28.9034,29.0915,28.8707,29.0016,94181.0
2017-01-13 10:00:00,35.45,35.57,35.31,35.52,72862.0,28.9852,29.0833,28.8707,29.0424,72862.0
2017-01-13 10:30:00,35.52,35.65,35.48,35.59,63378.0,29.0424,29.1487,29.0097,29.0997,63378.0
2017-01-13 11:00:00,35.59,35.6,35.45,35.45,43002.0,29.0997,29.1078,28.9852,28.9852,43002.0
2017-01-13 11:30:00,35.46,35.55,35.45,35.5,39924.0,28.9934,29.067,28.9852,29.0261,39924.0
2017-01-13 12:00:00,35.5,35.51,35.46,35.48,33290.0,29.0261,29.0343,28.9934,29.0097,33290.0
2017-01-13 12:30:00,35.48,35.5,35.45,35.48,28603.0,29.0097,29.0261,28.9852,29.0097,28603.0
2017-01-13 13:00:00,35.48,35.51,35.44,35.49,69807.0,29.0097,29.0343,28.977,29.0179,69807.0
2017-01-13 13:30:00,35.5,35.54,35.47,35.49,60300.0,29.0261,29.0588,29.0016,29.0179,60300.0
2017-01-13 14:00:00,35.49,35.51,35.45,35.46,89408.0,29.0179,29.0343,28.9852,28.9934,89408.0
2017-01-13 14:30:00,35.46,35.47,35.36,35.41,76970.0,28.9934,29.0016,28.9116,28.9525,76970.0
2017-01-13 15:00:00,35.41,35.5,35.36,35.5,102839.0,28.9525,29.0261,28.9116,29.0261,102839.0
2017-01-13 15:30:00,35.5,35.54,35.45,35.52,374624.0,29.0261,29.0588,28.9852,29.0424,374624.0
2017-01-17 09:30:00,35.58,36.11,35.54,36.06,220127.0,29.0915,29.5248,29.0588,29.484,220127.0
2017-01-17 10:00:00,36.06,36.27,35.98,36.26,147612.0,29.484,29.6557,29.4185,29.6475,147612.0
2017-01-17 10:30:00,36.27,36.38,36.24,36.34,214333.0,29.6557,29.7456,29.6311,29.7129,214333.0
2017-01-17 11:00:00,36.34,36.38,36.14,36.26,263919.0,29.7129,29.7456,29.5494,29.6475,263919.0
2017-01-17 11:30:00,36.26,36.27,36.1,36.16,103194.0,29.6475,29.6557,29.5167,29.5657,103194.0
2017-01-17 12:00:00,36.16,36.2,36.06,36.09,80594.0,29.5657,29.5984,29.484,29.5085,80594.0
2017-01-17 12:30:00,36.1,36.16,36.08,36.15,71025.0,29.5167,29.5657,29.5003,29.5575,71025.0
2017-01-17 13:00:00,36.15,36.2,36.13,36.18,49931.0,29.5575,29.5984,29.5412,29.5821,49931.0
2017-01-17 13:30:00,36.19,36.2,36.15,36.16,52484.0,29.5903,29.5984,29.5575,29.5657,52484.0
2017-01-17 14:00:00,36.15,36.16,36.1,36.13,114131.0,29.5575,29.5657,29.5167,29.5412,114131.0
2017-01-17 14:30:00,36.14,36.18,36.13,36.16,91237.0,29.5494,29.5821,29.5412,29.5657,91237.0
2017-01-17 15:00:00,36.17,36.24,36.16,36.23,163473.0,29.5739,29.6311,29.5657,29.623,163473.0
2017-01-17 15:30:00,36.23,36.35,36.22,36.35,595464.0,29.623,29.7211,29.6148,29.7211,595464.0
2017-01-18 09:30:00,36.2,36.59,36.17,36.34,285980.0,29.5984,29.9173,29.5739,29.7129,285980.0
2017-01-18 10:00:00,36.32,36.33,36.1,36.27,187793.0,29.6965,29.7047,29.5167,29.6557,187793.0
2017-01-18 10:30:00,36.26,36.31,36.18,36.28,137345.0,29.6475,29.6884,29.5821,29.6638,137345.0
2017-01-18 11:00:00,36.28,36.28,36.16,36.16,167016.0,29.6638,29.6638,29.5657,29.5657,167016.0
2017-01-18 11:30:00,36.15,36.25,36.11,36.13,100532.0,29.5575,29.6393,29.5248,29.5412,100532.0
2017-01-18 12:00:00,36.14,36.14,36.01,36.02,67021.0,29.5494,29.5494,29.4431,29.4513,67021.0
2017-01-18 12:30:00,36.02,36.06,35.97,36.03,82052.0,29.4513,29.484,29.4104,29.4594,82052.0
2017-01-18 13:00:00,36.02,36.1,35.97,36.09,75245.0,29.4513,29.5167,29.4104,29.5085,75245.0
2017-01-18 13:30:00,36.08,36.11,36.03,36.07,98846.0,29.5003,29.5248,29.4594,29.4921,98846.0
2017-01-18 14:00:00,36.08,36.13,36.0,36.1,162475.0,29.5003,29.5412,29.4349,29.5167,162475.0
2017-01-18 14:30:00,36.09,36.1,35.99,36.0,106326.0,29.5085,29.5167,29.4267,29.4349,106326.0
2017-01-18 15:00:00,36.0,36.05,35.94,36.02,138858.0,29.4349,29.4758,29.3858,29.4513,138858.0
2017-01-18 15:30:00,36.02,36.17,36.02,36.16,398047.0,29.4513,29.5739,29.4513,29.5657,398047.0
2017-01-19 09:30:00,36.07,36.23,35.93,36.2,135902.0,29.4921,29.623,29.3777,29.5984,135902.0
2017-01-19 10:00:00,36.18,36.29,36.0,36.02,336277.0,29.5821,29.672,29.4349,29.4513,336277.0
2017-01-19 10:30:00,36.01,36.24,35.99,36.19,118225.0,29.4431,29.6311,29.4267,29.5903,118225.0
2017-01-19 11:00:00,36.17,36.29,36.13,36.22,374326.0,29.5739,29.672,29.5412,29.6148,374326.0
2017-01-19 11:30:00,36.21,36.31,36.07,36.16,428045.0,29.6066,29.6884,29.4921,29.5657,428045.0
2017-01-19 12:00:00,36.19,36.23,36.09,36.13,217034.0,29.5903,29.623,29.5085,29.5412,217034.0
2017-01-19 12:30:00,36.12,36.15,36.07,36.11,116258.0,29.533,29.5575,29.4921,29.5248,116258.0
2017-01-19 13:00:00,36.12,36.17,36.07,36.13,96772.0,29.533,29.5739,29.4921,29.5412,96772.0
2017-01-19 13:30:00,36.12,36.25,36.11,36.21,135651.0,29.533,29.6393,29.5248,29.6066,135651.0
2017-01-19 14:00:00,36.2,36.22,36.1,36.17,98463.0,29.5984,29.6148,29.5167,29.5739,98463.0
2017-01-19 14:30:00,36.16,36.21,36.12,36.2,86817.0,29.5657,29.6066,29.533,29.5984,86817.0
2017-01-19 15:00:00,36.2,36.27,36.16,36.27,117159.0,29.5984,29.6557,29.5657,29.6557,117159.0
2017-01-19 15:30:00,36.27,36.27,36.21,36.24,242199.0,29.6557,29.6557,29.6066,29.6311,242199.0
2017-01-20 09:30:00,36.41,36.74,36.38,36.45,230248.0,29.7701,30.0399,29.7456,29.8028,230248.0
2017-01-20 10:00:00,36.43,36.5,36.29,36.38,111451.0,29.7865,29.8437,29.672,29.7456,111451.0
2017-01-20 10:30:00,36.38,36.39,36.14,36.16,245214.0,29.7456,29.7538,29.5494,29.5657,245214.0
2017-01-20 11:00:00,36.17,36.21,36.12,36.15,125563.0,29.5739,29.6066,29.533,29.5575,125563.0
2017-01-20 11:30:00,36.14,36.23,36.14,36.21,83723.0,29.5494,29.623,29.5494,29.6066,83723.0
2017-01-20 12:00:00,36.21,36.22,36.13,36.14,93791.0,29.6066,29.6148,29.5412,29.5494,93791.0
2017-01-20 12:30:00,36.14,36.23,36.08,36.23,70453.0,29.5494,29.623,29.5003,29.623,70453.0
2017-01-20 13:00:00,36.21,36.29,36.2,36.26,46607.0,29.6066,29.672,29.5984,29.6475,46607.0
2017-01-20 13:30:00,36.26,36.3,36.23,36.27,44859.0,29.6475,29.6802,29.623,29.6557,44859.0
2017-01-20 14:00:00,36.27,36.31,36.18,36.21,159656.0,29.6557,29.6884,29.5821,29.6066,159656.0
2017-01-20 14:30:00,36.22,36.25,36.17,36.17,74130.0,29.6148,29.6393,29.5739,29.5739,74130.0
2017-01-20 15:00:00,36.18,36.27,36.16,36.17,103294.0,29.5821,29.6557,29.5657,29.5739,103294.0
2017-01-20 15:30:00,36.17,36.28,36.16,36.27,369731.0,29.5739,29.6638,29.5657,29.6557,369731.0
2017-01-23 09:30:00,36.22,36.29,36.08,36.08,93384.0,29.6148,29.672,29.5003,29.5003,93384.0
2017-01-23 10:00:00,36.08,36.13,36.05,36.08,91730.0,29.5003,29.5412,29.4758,29.5003,91730.0
2017-01-23 10:30:00,36.09,36.21,36.06,36.16,109205.0,29.5085,29.6066,29.484,29.5657,109205.0
2017-01-23 11:00:00,36.16,36.28,36.15,36.28,101573.0,29.5657,29.6638,29.5575,29.6638,101573.0
2017-01-23 11:30:00,36.27,36.3,36.2,36.23,80820.0,29.6557,29.6802,29.5984,29.623,80820.0
2017-01-23 12:00:00,36.23,36.29,36.23,36.29,36532.0,29.623,29.672,29.623,29.672,36532.0
2017-01-23 12:30:00,36.3,36.3,36.27,36.28,49148.0,29.6802,29.6802,29.6557,29.6638,49148.0
2017-01-23 13:00:00,36.28,36.38,36.27,36.33,311955.0,29.6638,29.7456,29.6557,29.7047,311955.0
2017-01-23 13:30:00,36.32,36.33,36.19,36.19,280783.0,29.6965,29.7047,29.5903,29.5903,280783.0
2017-01-23 14:00:00,36.19,36.23,36.16,36.17,137574.0,29.5903,29.623,29.5657,29.5739,137574.0
2017-01-23 14:30:00,36.17,36.21,36.15,36.19,73647.0,29.5739,29.6066,29.5575,29.5903,73647.0
2017-01-23 15:00:00,36.18,36.22,36.15,36.18,86395.0,29.5821,29.6148,29.5575,29.5821,86395.0
2017-01-23 15:30:00,36.17,36.23,36.17,36.2,322864.0,29.5739,29.623,29.5739,29.5984,322864.0
2017-01-24 09:30:00,36.2,36.47,36.2,36.45,113169.0,29.5984,29.8192,29.5984,29.8028,113169.0
2017-01-24 10:00:00,36.45,36.45,36.38,36.42,84224.0,29.8028,29.8028,29.7456,29.7783,84224.0
2017-01-24 10:30:00,36.42,36.48,36.39,36.47,212342.0,29.7783,29.8274,29.7538,29.8192,212342.0
2017-01-24 11:00:00,36.47,36.51,36.41,36.47,98690.0,29.8192,29.8519,29.7701,29.8192,98690.0
2017-01-24 11:30:00,36.48,36.59,36.45,36.5,116012.0,29.8274,29.9173,29.8028,29.8437,116012.0
2017-01-24 12:00:00,36.51,36.51,36.44,36.49,95152.0,29.8519,29.8519,29.7947,29.8355,95152.0
2017-01-24 12:30:00,36.48,36.51,36.43,36.48,49415.0,29.8274,29.8519,29.7865,29.8274,49415.0
2017-01-24 13:00:00,36.48,36.54,36.48,36.51,39467.0,29.8274,29.8764,29.8274,29.8519,39467.0
2017-01-24 13:30:00,36.51,36.55,36.49,36.54,42109.0,29.8519,29.8846,29.8355,29.8764,42109.0
2017-01-24 14:00:00,36.54,36.54,36.48,36.5,45120.0,29.8764,29.8764,29.8274,29.8437,45120.0
2017-01-24 14:30:00,36.51,36.58,36.51,36.55,42022.0,29.8519,29.9091,29.8519,29.8846,42022.0
2017-01-24 15:00:00,36.56,36.61,36.54,36.55,85440.0,29.8928,29.9337,29.8764,29.8846,85440.0
2017-01-24 15:30:00,36.56,36.58,36.53,36.55,228111.0,29.8928,29.9091,29.8682,29.8846,228111.0
2017-01-25 09:30:00,36.57,36.68,36.48,36.61,107661.0,29.901,29.9909,29.8274,29.9337,107661.0
2017-01-25 10:00:00,36.62,36.68,36.58,36.63,68774.0,29.9418,29.9909,29.9091,29.95,68774.0
2017-01-25 10:30:00,36.62,36.66,36.53,36.53,63086.0,29.9418,29.9745,29.8682,29.8682,63086.0
2017-01-25 11:00:00,36.54,36.61,36.51,36.58,143722.0,29.8764,29.9337,29.8519,29.9091,143722.0
2017-01-25 11:30:00,36.57,36.63,36.49,36.52,131307.0,29.901,29.95,29.8355,29.8601,131307.0
2017-01-25 12:00:00,36.52,36.55,36.5,36.51,142933.0,29.8601,29.8846,29.8437,29.8519,142933.0
2017-01-25 12:30:00,36.52,36.59,36.5,36.59,96300.0,29.8601,29.9173,29.8437,29.9173,96300.0
2017-01-25 13:00:00,36.57,36.57,36.51,36.53,64612.0,29.901,29.901,29.8519,29.8682,64612.0
2017-01-25 13:30:00,36.54,36.58,36.5,36.55,67167.0,29.8764,29.9091,29.8437,29.8846,67167.0
2017-01-25 14:00:00,36.55,36.58,36.5,36.51,118306.0,29.8846,29.9091,29.8437,29.8519,118306.0
2017-01-25 14:30:00,36.51,36.55,36.49,36.52,217577.0,29.8519,29.8846,29.8355,29.8601,217577.0
2017-01-25 15:00:00,36.53,36.53,36.48,36.51,103507.0,29.8682,29.8682,29.8274,29.8519,103507.0
2017-01-25 15:30:00,36.5,36.56,36.49,36.53,393573.0,29.8437,29.8928,29.8355,29.8682,393573.0
2017-01-26 09:30:00,36.49,36.64,36.36,36.39,101615.0,29.8355,29.9582,29.7292,29.7538,101615.0
2017-01-26 10:00:00,36.39,36.45,36.19,36.33,116707.0,29.7538,29.8028,29.5903,29.7047,116707.0
2017-01-26 10:30:00,36.33,36.34,36.18,36.23,161098.0,29.7047,29.7129,29.5821,29.623,161098.0
2017-01-26 11:00:00,36.24,36.29,36.17,36.2,54760.0,29.6311,29.672,29.5739,29.5984,54760.0
2017-01-26 11:30:00,36.2,36.26,36.15,36.19,68080.0,29.5984,29.6475,29.5575,29.5903,68080.0
2017-01-26 12:00:00,36.18,36.33,36.18,36.23,99707.0,29.5821,29.7047,29.5821,29.623,99707.0
2017-01-26 12:30:00,36.23,36.28,36.17,36.25,71150.0,29.623,29.6638,29.5739,29.6393,71150.0
2017-01-26 13:00:00,36.25,36.26,36.11,36.18,107656.0,29.6393,29.6475,29.5248,29.5821,107656.0
2017-01-26 13:30:00,36.19,36.22,36.13,36.15,78786.0,29.5903,29.6148,29.5412,29.5575,78786.0
2017-01-26 14:00:00,36.15,36.15,36.06,36.13,111637.0,29.5575,29.5575,29.484,29.5412,111637.0
2017-01-26 14:30:00,36.12,36.14,36.01,36.02,89257.0,29.533,29.5494,29.4431,29.4513,89257.0
2017-01-26 15:00:00,36.02,36.17,36.01,36.13,218657.0,29.4513,29.5739,29.4431,29.5412,218657.0
2017-01-26 15:30:00,36.13,36.19,36.12,36.15,414444.0,29.5412,29.5903,29.533,29.5575,414444.0
2017-01-27 09:30:00,36.14,36.21,36.02,36.16,139365.0,29.5494,29.6066,29.4513,29.5657,139365.0
2017-01-27 10:00:00,36.16,36.16,35.97,36.13,212405.0,29.5657,29.5657,29.4104,29.5412,212405.0
2017-01-27 10:30:00,36.12,36.24,36.09,36.24,80036.0,29.533,29.6311,29.5085,29.6311,80036.0
2017-01-27 11:00:00,36.25,36.29,36.18,36.2,79246.0,29.6393,29.672,29.5821,29.5984,79246.0
2017-01-27 11:30:00,36.2,36.25,36.16,36.19,55044.0,29.5984,29.6393,29.5657,29.5903,55044.0
2017-01-27 12:00:00,36.19,36.22,36.17,36.22,62209.0,29.5903,29.6148,29.5739,29.6148,62209.0
2017-01-27 12:30:00,36.22,36.22,36.15,36.2,95528.0,29.6148,29.6148,29.5575,29.5984,95528.0
2017-01-27 13:00:00,36.2,36.22,36.11,36.11,84735.0,29.5984,29.6148,29.5248,29.5248,84735.0
2017-01-27 13:30:00,36.11,36.12,36.08,36.09,61245.0,29.5248,29.533,29.5003,29.5085,61245.0
2017-01-27 14:00:00,36.09,36.13,36.08,36.11,94575.0,29.5085,29.5412,29.5003,29.5248,94575.0
2017-01-27 14:30:00,36.12,36.15,36.03,36.05,79743.0,29.533,29.5575,29.4594,29.4758,79743.0
2017-01-27 15:00:00,36.06,36.11,36.05,36.09,85494.0,29.484,29.5248,29.4758,29.5085,85494.0
2017-01-27 15:30:00,36.09,36.12,36.07,36.11,311457.0,29.5085,29.533,29.4921,29.5248,311457.0
2017-01-30 09:30:00,36.18,36.3,36.01,36.01,156137.0,29.5821,29.6802,29.4431,29.4431,156137.0
2017-01-30 10:00:00,36.0,36.42,35.99,36.36,156512.0,29.4349,29.7783,29.4267,29.7292,156512.0
2017-01-30 10:30:00,36.36,36.38,36.3,36.33,92151.0,29.7292,29.7456,29.6802,29.7047,92151.0
2017-01-30 11:00:00,36.33,36.33,36.13,36.15,93514.0,29.7047,29.7047,29.5412,29.5575,93514.0
2017-01-30 11:30:00,36.15,36.2,36.1,36.15,111824.0,29.5575,29.5984,29.5167,29.5575,111824.0
2017-01-30 12:00:00,36.15,36.15,36.07,36.08,72983.0,29.5575,29.5575,29.4921,29.5003,72983.0
2017-01-30 12:30:00,36.08,36.12,36.06,36.11,94359.0,29.5003,29.533,29.484,29.5248,94359.0
2017-01-30 13:00:00,36.12,36.12,36.07,36.1,57709.0,29.533,29.533,29.4921,29.5167,57709.0
2017-01-30 13:30:00,36.09,36.13,36.08,36.12,58619.0,29.5085,29.5412,29.5003,29.533,58619.0
2017-01-30 14:00:00,36.13,36.22,36.12,36.2,53646.0,29.5412,29.6148,29.533,29.5984,53646.0
2017-01-30 14:30:00,36.21,36.24,36.16,36.23,70562.0,29.6066,29.6311,29.5657,29.623,70562.0
2017-01-30 15:00:00,36.23,36.24,36.17,36.2,87410.0,29.623,29.6311,29.5739,29.5984,87410.0
2017-01-30 15:30:00,36.2,36.27,36.18,36.26,242689.0,29.5984,29.6557,29.5821,29.6475,242689.0
2017-01-31 09:30:00,36.31,36.43,36.22,36.27,116509.0,29.6884,29.7865,29.6148,29.6557,116509.0
2017-01-31 10:00:00,36.28,36.38,36.21,36.25,89537.0,29.6638,29.7456,29.6066,29.6393,89537.0
2017-01-31 10:30:00,36.24,36.28,36.17,36.2,59591.0,29.6311,29.6638,29.5739,29.5984,59591.0
2017-01-31 11:00:00,36.2,36.28,36.18,36.23,65075.0,29.5984,29.6638,29.5821,29.623,65075.0
2017-01-31 11:30:00,36.23,36.28,36.1,36.11,139460.0,29.623,29.6638,29.5167,29.5248,139460.0
2017-01-31 12:00:00,36.11,36.17,36.07,36.15,114090.0,29.5248,29.5739,29.4921,29.5575,114090.0
2017-01-31 12:30:00,36.15,36.19,36.13,36.16,69949.0,29.5575,29.5903,29.5412,29.5657,69949.0
2017-01-31 13:00:00,36.17,36.18,36.12,36.17,63254.0,29.5739,29.5821,29.533,29.5739,63254.0
2017-01-31 13:30:00,36.17,36.22,36.16,36.19,100323.0,29.5739,29.6148,29.5657,29.5903,100323.0
2017-01-31 14:00:00,36.2,36.24,36.16,36.2,102863.0,29.5984,29.6311,29.5657,29.5984,102863.0
2017-01-31 14:30:00,36.2,36.24,36.18,36.22,96993.0,29.5984,29.6311,29.5821,29.6148,96993.0
2017-01-31 15:00:00,36.22,36.26,36.13,36.23,166090.0,29.6148,29.6475,29.5412,29.623,166090.0
2017-01-31 15:30:00,36.23,36.33,36.2,36.31,685168.0,29.623,29.7047,29.5984,29.6884,685168.0
2017-02-01 09:30:00,36.06,36.2,35.59,35.84,506195.0,29.484,29.5984,29.0997,29.3041,506195.0
2017-02-01 10:00:00,35.85,35.93,35.8,35.84,206399.0,29.3123,29.3777,29.2714,29.3041,206399.0
2017-02-01 10:30:00,35.83,35.86,35.53,35.56,251032.0,29.2959,29.3204,29.0506,29.0751,251032.0
2017-02-01 11:00:00,35.56,35.62,35.39,35.39,259732.0,29.0751,29.1242,28.9361,28.9361,259732.0
2017-02-01 11:30:00,35.4,35.63,35.37,35.59,353298.0,28.9443,29.1324,28.9198,29.0997,353298.0
2017-02-01 12:00:00,35.59,35.66,35.51,35.53,111528.0,29.0997,29.1569,29.0343,29.0506,111528.0
2017-02-01 12:30:00,35.54,35.58,35.5,35.54,147337.0,29.0588,29.0915,29.0261,29.0588,147337.0
2017-02-01 13:00:00,35.54,35.63,35.53,35.57,105549.0,29.0588,29.1324,29.0506,29.0833,105549.0
2017-02-01 13:30:00,35.58,35.58,35.52,35.57,147489.0,29.0915,29.0915,29.0424,29.0833,147489.0
2017-02-01 14:00:00,35.56,35.72,35.54,35.67,157405.0,29.0751,29.206,29.0588,29.1651,157405.0
2017-02-01 14:30:00,35.68,35.71,35.58,35.65,107731.0,29.1733,29.1978,29.0915,29.1487,107731.0
2017-02-01 15:00:00,35.65,35.74,35.64,35.73,177921.0,29.1487,29.2223,29.1406,29.2141,177921.0
2017-02-01 15:30:00,35.72,35.74,35.6,35.61,464327.0,29.206,29.2223,29.1078,29.116,464327.0
2017-02-02 09:30:00,35.91,35.99,35.61,35.97,216419.0,29.3613,29.4267,29.116,29.4104,216419.0
2017-02-02 10:00:00,35.96,35.96,35.74,35.81,145937.0,29.4022,29.4022,29.2223,29.2795,145937.0
2017-02-02 10:30:00,35.81,35.9,35.81,35.9,119399.0,29.2795,29.3531,29.2795,29.3531,119399.0
2017-02-02 11:00:00,35.9,36.02,35.89,35.98,120007.0,29.3531,29.4513,29.345,29.4185,120007.0
2017-02-02 11:30:00,35.98,35.98,35.84,35.84,80816.0,29.4185,29.4185,29.3041,29.3041,80816.0
2017-02-02 12:00:00,35.84,35.99,35.84,35.99,71219.0,29.3041,29.4267,29.3041,29.4267,71219.0
2017-02-02 12:30:00,35.98,36.07,35.97,36.07,52357.0,29.4185,29.4921,29.4104,29.4921,52357.0
2017-02-02 13:00:00,36.07,36.09,35.93,35.94,165323.0,29.4921,29.5085,29.3777,29.3858,165323.0
2017-02-02 13:30:00,35.93,36.05,35.93,36.01,86740.0,29.3777,29.4758,29.3777,29.4431,86740.0
2017-02-02 14:00:00,36.0,36.04,35.94,35.98,87654.0,29.4349,29.4676,29.3858,29.4185,87654.0
2017-02-02 14:30:00,35.98,36.04,35.94,36.02,106773.0,29.4185,29.4676,29.3858,29.4513,106773.0
2017-02-02 15:00:00,36.02,36.06,35.99,36.05,135305.0,29.4513,29.484,29.4267,29.4758,135305.0
2017-02-02 15:30:00,36.04,36.06,35.97,35.98,324953.0,29.4676,29.484,29.4104,29.4185,324953.0
2017-02-03 09:30:00,36.28,36.29,35.97,36.05,89352.0,29.6638,29.672,29.4104,29.4758,89352.0
2017-02-03 10:00:00,36.04,36.15,35.97,36.0,100150.0,29.4676,29.5575,29.4104,29.4349,100150.0
2017-02-03 10:30:00,36.01,36.17,35.99,36.15,100216.0,29.4431,29.5739,29.4267,29.5575,100216.0
2017-02-03 11:00:00,36.15,36.18,36.1,36.1,68858.0,29.5575,29.5821,29.5167,29.5167,68858.0
2017-02-03 11:30:00,36.1,36.24,36.09,36.23,69147.0,29.5167,29.6311,29.5085,29.623,69147.0
2017-02-03 12:00:00,36.23,36.28,36.19,36.22,62548.0,29.623,29.6638,29.5903,29.6148,62548.0
2017-02-03 12:30:00,36.22,36.22,36.14,36.19,60901.0,29.6148,29.6148,29.5494,29.5903,60901.0
2017-02-03 13:00:00,36.18,36.24,36.17,36.18,56007.0,29.5821,29.6311,29.5739,29.5821,56007.0
2017-02-03 13:30:00,36.18,36.24,36.16,36.24,63328.0,29.5821,29.6311,29.5657,29.6311,63328.0
2017-02-03 14:00:00,36.24,36.26,36.2,36.21,42172.0,29.6311,29.6475,29.5984,29.6066,42172.0
2017-02-03 14:30:00,36.22,36.22,36.13,36.14,58950.0,29.6148,29.6148,29.5412,29.5494,58950.0
2017-02-03 15:00:00,36.14,36.18,36.09,36.09,85580.0,29.5494,29.5821,29.5085,29.5085,85580.0
2017-02-03 15:30:00,36.1,36.16,36.08,36.14,392244.0,29.5167,29.5657,29.5003,29.5494,392244.0
2017-02-06 09:30:00,36.17,36.29,35.95,36.18,129373.0,29.5739,29.672,29.394,29.5821,129373.0
2017-02-06 10:00:00,36.14,36.23,36.1,36.19,89595.0,29.5494,29.623,29.5167,29.5903,89595.0
2017-02-06 10:30:00,36.18,36.22,36.07,36.1,76937.0,29.5821,29.6148,29.4921,29.5167,76937.0
2017-02-06 11:00:00,36.1,36.13,36.02,36.05,95811.0,29.5167,29.5412,29.4513,29.4758,95811.0
2017-02-06 11:30:00,36.05,36.07,36.0,36.02,45384.0,29.4758,29.4921,29.4349,29.4513,45384.0
2017-02-06 12:00:00,36.03,36.05,35.96,36.04,83782.0,29.4594,29.4758,29.4022,29.4676,83782.0
2017-02-06 12:30:00,36.04,36.04,35.98,36.01,49813.0,29.4676,29.4676,29.4185,29.4431,49813.0
2017-02-06 13:00:00,36.01,36.03,35.98,35.98,62064.0,29.4431,29.4594,29.4185,29.4185,62064.0
2017-02-06 13:30:00,35.98,36.01,35.97,35.98,75072.0,29.4185,29.4431,29.4104,29.4185,75072.0
2017-02-06 14:00:00,35.98,35.99,35.93,35.95,85722.0,29.4185,29.4267,29.3777,29.394,85722.0
2017-02-06 14:30:00,35.95,35.98,35.94,35.95,60086.0,29.394,29.4185,29.3858,29.394,60086.0
2017-02-06 15:00:00,35.95,35.95,35.9,35.91,51972.0,29.394,29.394,29.3531,29.3613,51972.0
2017-02-06 15:30:00,35.91,35.92,35.85,35.88,297509.0,29.3613,29.3695,29.3123,29.3368,297509.0
2017-02-07 09:30:00,36.0,36.09,35.86,35.97,139133.0,29.4349,29.5085,29.3204,29.4104,139133.0
2017-02-07 10:00:00,35.99,35.99,35.88,35.89,132151.0,29.4267,29.4267,29.3368,29.345,132151.0
2017-02-07 10:30:00,35.9,36.14,35.89,36.08,91861.0,29.3531,29.5494,29.345,29.5003,91861.0
2017-02-07 11:00:00,36.07,36.08,35.97,36.01,150869.0,29.4921,29.5003,29.4104,29.4431,150869.0
2017-02-07 11:30:00,36.01,36.11,35.98,36.09,78657.0,29.4431,29.5248,29.4185,29.5085,78657.0
2017-02-07 12:00:00,36.09,36.1,36.05,36.09,92744.0,29.5085,29.5167,29.4758,29.5085,92744.0
2017-02-07 12:30:00,36.09,36.18,36.08,36.16,89573.0,29.5085,29.5821,29.5003,29.5657,89573.0
2017-02-07 13:00:00,36.17,36.22,36.13,36.13,59026.0,29.5739,29.6148,29.5412,29.5412,59026.0
2017-02-07 13:30:00,36.14,36.23,36.14,36.19,90167.0,29.5494,29.623,29.5494,29.5903,90167.0
2017-02-07 14:00:00,36.18,36.24,36.17,36.23,60299.0,29.5821,29.6311,29.5739,29.623,60299.0
2017-02-07 14:30:00,36.22,36.33,36.22,36.3,110394.0,29.6148,29.7047,29.6148,29.6802,110394.0
2017-02-07 15:00:00,36.29,36.39,36.27,36.3,119760.0,29.672,29.7538,29.6557,29.6802,119760.0
2017-02-07 15:30:00,36.29,36.29,36.22,36.26,445666.0,29.672,29.672,29.6148,29.6475,445666.0
2017-02-08 09:30:00,36.22,36.5,36.22,36.45,74863.0,29.6148,29.8437,29.6148,29.8028,74863.0
2017-02-08 10:00:00,36.44,36.44,36.35,36.43,79886.0,29.7947,29.7947,29.7211,29.7865,79886.0
2017-02-08 10:30:00,36.43,36.53,36.43,36.48,71390.0,29.7865,29.8682,29.7865,29.8274,71390.0
2017-02-08 11:00:00,36.48,36.53,36.44,36.49,60709.0,29.8274,29.8682,29.7947,29.8355,60709.0
2017-02-08 11:30:00,36.49,36.5,36.37,36.38,66517.0,29.8355,29.8437,29.7374,29.7456,66517.0
2017-02-08 12:00:00,36.39,36.4,36.36,36.39,60892.0,29.7538,29.762,29.7292,29.7538,60892.0
2017-02-08 12:30:00,36.38,36.38,36.32,36.38,36704.0,29.7456,29.7456,29.6965,29.7456,36704.0
2017-02-08 13:00:00,36.39,36.39,36.35,36.37,44614.0,29.7538,29.7538,29.7211,29.7374,44614.0
2017-02-08 13:30:00,36.38,36.46,36.37,36.45,38733.0,29.7456,29.811,29.7374,29.8028,38733.0
2017-02-08 14:00:00,36.45,36.46,36.38,36.39,66877.0,29.8028,29.811,29.7456,29.7538,66877.0
2017-02-08 14:30:00,36.39,36.44,36.38,36.4,53074.0,29.7538,29.7947,29.7456,29.762,53074.0
2017-02-08 15:00:00,36.41,36.49,36.39,36.49,91331.0,29.7701,29.8355,29.7538,29.8355,91331.0
2017-02-08 15:30:00,36.49,36.51,36.45,36.49,223437.0,29.8355,29.8519,29.8028,29.8355,223437.0
2017-02-09 09:30:00,36.46,36.8,36.28,36.68,152186.0,29.811,30.089,29.6638,29.9909,152186.0
2017-02-09 10:00:00,36.72,36.9,36.72,36.8,104338.0,30.0236,30.1708,30.0236,30.089,104338.0
2017-02-09 10:30:00,36.8,36.81,36.7,36.81,114642.0,30.089,30.0972,30.0072,30.0972,114642.0
2017-02-09 11:00:00,36.8,36.92,36.78,36.9,119330.0,30.089,30.1871,30.0727,30.1708,119330.0
2017-02-09 11:30:00,36.9,36.9,36.79,36.82,73504.0,30.1708,30.1708,30.0808,30.1054,73504.0
2017-02-09 12:00:00,36.82,36.86,36.8,36.81,59154.0,30.1054,30.1381,30.089,30.0972,59154.0
2017-02-09 12:30:00,36.8,36.83,36.75,36.76,49987.0,30.089,30.1135,30.0481,30.0563,49987.0
2017-02-09 13:00:00,36.76,36.82,36.76,36.82,39633.0,30.0563,30.1054,30.0563,30.1054,39633.0
2017-02-09 13:30:00,36.81,36.82,36.74,36.78,43959.0,30.0972,30.1054,30.0399,30.0727,43959.0
2017-02-09 14:00:00,36.79,36.9,36.78,36.87,46174.0,30.0808,30.1708,30.0727,30.1462,46174.0
2017-02-09 14:30:00,36.87,36.9,36.82,36.83,52895.0,30.1462,30.1708,30.1054,30.1135,52895.0
2017-02-09 15:00:00,36.83,36.98,36.82,36.91,157125.0,30.1135,30.2362,30.1054,30.1789,157125.0
2017-02-09 15:30:00,36.9,36.95,36.88,36.92,326564.0,30.1708,30.2117,30.1544,30.1871,326564.0
2017-02-10 09:30:00,36.87,37.14,36.77,37.14,139485.0,30.1462,30.367,30.0645,30.367,139485.0
2017-02-10 10:00:00,37.13,37.27,37.11,37.18,104289.0,30.3588,30.4733,30.3425,30.3997,104289.0
2017-02-10 10:30:00,37.18,37.18,36.98,37.0,87656.0,30.3997,30.3997,30.2362,30.2525,87656.0
2017-02-10 11:00:00,36.99,37.02,36.92,36.99,87675.0,30.2444,30.2689,30.1871,30.2444,87675.0
2017-02-10 11:30:00,36.99,37.01,36.92,36.93,132732.0,30.2444,30.2607,30.1871,30.1953,132732.0
2017-02-10 12:00:00,36.93,37.0,36.91,36.98,71501.0,30.1953,30.2525,30.1789,30.2362,71501.0
2017-02-10 12:30:00,36.98,37.05,36.97,37.02,94293.0,30.2362,30.2934,30.228,30.2689,94293.0
2017-02-10 13:00:00,37.02,37.06,37.01,37.05,92903.0,30.2689,30.3016,30.2607,30.2934,92903.0
2017-02-10 13:30:00,37.05,37.14,37.04,37.13,95224.0,30.2934,30.367,30.2852,30.3588,95224.0
2017-02-10 14:00:00,37.12,37.17,37.12,37.16,65386.0,30.3507,30.3915,30.3507,30.3834,65386.0
2017-02-10 14:30:00,37.16,37.19,37.05,37.07,95356.0,30.3834,30.4079,30.2934,30.3098,95356.0
2017-02-10 15:00:00,37.07,37.09,37.03,37.08,102469.0,30.3098,30.3261,30.2771,30.3179,102469.0
2017-02-10 15:30:00,37.08,37.18,37.06,37.13,396561.0,30.3179,30.3997,30.3016,30.3588,396561.0
2017-02-13 09:30:00,37.14,37.2,36.9,37.13,137194.0,30.367,30.4161,30.1708,30.3588,137194.0
2017-02-13 10:00:00,37.12,37.15,37.01,37.15,69504.0,30.3507,30.3752,30.2607,30.3752,69504.0
2017-02-13 10:30:00,37.15,37.16,37.06,37.06,65235.0,30.3752,30.3834,30.3016,30.3016,65235.0
2017-02-13 11:00:00,37.07,37.14,37.04,37.13,78868.0,30.3098,30.367,30.2852,30.3588,78868.0
2017-02-13 11:30:00,37.13,37.15,37.08,37.11,102967.0,30.3588,30.3752,30.3179,30.3425,102967.0
2017-02-13 12:00:00,37.12,37.21,37.1,37.19,73836.0,30.3507,30.4242,30.3343,30.4079,73836.0
2017-02-13 12:30:00,37.19,37.23,37.17,37.17,115813.0,30.4079,30.4406,30.3915,30.3915,115813.0
2017-02-13 13:00:00,37.17,37.23,37.16,37.23,39179.0,30.3915,30.4406,30.3834,30.4406,39179.0
2017-02-13 13:30:00,37.23,37.27,37.21,37.25,54106.0,30.4406,30.4733,30.4242,30.4569,54106.0
2017-02-13 14:00:00,37.25,37.33,37.23,37.29,60091.0,30.4569,30.5224,30.4406,30.4896,60091.0
2017-02-13 14:30:00,37.3,37.3,37.22,37.24,57901.0,30.4978,30.4978,30.4324,30.4488,57901.0
2017-02-13 15:00:00,37.23,37.25,37.22,37.24,65602.0,30.4406,30.4569,30.4324,30.4488,65602.0
2017-02-13 15:30:00,37.24,37.28,37.22,37.24,213903.0,30.4488,30.4815,30.4324,30.4488,213903.0
2017-02-14 09:30:00,37.18,37.29,37.07,37.29,133507.0,30.3997,30.4896,30.3098,30.4896,133507.0
2017-02-14 10:00:00,37.29,37.36,37.2,37.34,87962.0,30.4896,30.5469,30.4161,30.5305,87962.0
2017-02-14 10:30:00,37.33,37.33,37.12,37.22,145278.0,30.5224,30.5224,30.3507,30.4324,145278.0
2017-02-14 11:00:00,37.22,37.28,37.19,37.25,86976.0,30.4324,30.4815,30.4079,30.4569,86976.0
2017-02-14 11:30:00,37.25,37.29,37.23,37.26,84729.0,30.4569,30.4896,30.4406,30.4651,84729.0
2017-02-14 12:00:00,37.26,37.34,37.25,37.34,54584.0,30.4651,30.5305,30.4569,30.5305,54584.0
2017-02-14 12:30:00,37.34,37.45,37.34,37.42,81561.0,30.5305,30.6205,30.5305,30.5959,81561.0
2017-02-14 13:00:00,37.41,37.47,37.37,37.45,85745.0,30.5878,30.6368,30.5551,30.6205,85745.0
2017-02-14 13:30:00,37.45,37.5,37.43,37.46,88539.0,30.6205,30.6614,30.6041,30.6286,88539.0
2017-02-14 14:00:00,37.47,37.5,37.44,37.49,115130.0,30.6368,30.6614,30.6123,30.6532,115130.0
2017-02-14 14:30:00,37.5,37.58,37.48,37.56,158409.0,30.6614,30.7268,30.645,30.7104,158409.0
2017-02-14 15:00:00,37.56,37.57,37.52,37.57,118930.0,30.7104,30.7186,30.6777,30.7186,118930.0
2017-02-14 15:30:00,37.56,37.6,37.52,37.59,303510.0,30.7104,30.7431,30.6777,30.7349,303510.0
2017-02-15 09:30:00,37.46,37.63,37.32,37.58,164705.0,30.6286,30.7676,30.5142,30.7268,164705.0
2017-02-15 10:00:00,37.57,37.72,37.5,37.52,151739.0,30.7186,30.8412,30.6614,30.6777,151739.0
2017-02-15 10:30:00,37.52,37.64,37.52,37.61,325708.0,30.6777,30.7758,30.6777,30.7513,325708.0
2017-02-15 11:00:00,37.61,37.78,37.6,37.71,218165.0,30.7513,30.8903,30.7431,30.8331,218165.0
2017-02-15 11:30:00,37.71,37.75,37.65,37.73,182427.0,30.8331,30.8658,30.784,30.8494,182427.0
2017-02-15 12:00:00,37.74,37.83,37.72,37.76,162097.0,30.8576,30.9312,30.8412,30.8739,162097.0
2017-02-15 12:30:00,37.77,37.86,37.77,37.82,143157.0,30.8821,30.9557,30.8821,30.923,143157.0
2017-02-15 13:00:00,37.82,37.82,37.73,37.8,103060.0,30.923,30.923,30.8494,30.9066,103060.0
2017-02-15 13:30:00,37.8,37.85,37.75,37.83,95399.0,30.9066,30.9475,30.8658,30.9312,95399.0
2017-02-15 14:00:00,37.83,37.88,37.82,37.85,88728.0,30.9312,30.9721,30.923,30.9475,88728.0
2017-02-15 14:30:00,37.85,37.94,37.84,37.87,133897.0,30.9475,31.0211,30.9393,30.9639,133897.0
2017-02-15 15:00:00,37.88,37.92,37.85,37.9,119993.0,30.9721,31.0048,30.9475,30.9884,119993.0
2017-02-15 15:30:00,37.9,37.94,37.85,37.87,349718.0,30.9884,31.0211,30.9475,30.9639,349718.0
2017-02-16 09:30:00,37.77,37.97,37.28,37.29,208724.0,30.8821,31.0456,30.4815,30.4896,208724.0
2017-02-16 10:00:00,37.27,37.35,37.05,37.31,308562.0,30.4733,30.5387,30.2934,30.506,308562.0
2017-02-16 10:30:00,37.32,37.47,37.16,37.29,240973.0,30.5142,30.6368,30.3834,30.4896,240973.0
2017-02-16 11:00:00,37.28,37.4,37.25,37.28,260422.0,30.4815,30.5796,30.4569,30.4815,260422.0
2017-02-16 11:30:00,37.28,37.28,37.11,37.18,162534.0,30.4815,30.4815,30.3425,30.3997,162534.0
2017-02-16 12:00:00,37.17,37.21,37.15,37.2,108735.0,30.3915,30.4242,30.3752,30.4161,108735.0
2017-02-16 12:30:00,37.2,37.29,37.19,37.28,103502.0,30.4161,30.4896,30.4079,30.4815,103502.0
2017-02-16 13:00:00,37.28,37.32,37.19,37.19,155659.0,30.4815,30.5142,30.4079,30.4079,155659.0
2017-02-16 13:30:00,37.19,37.2,37.03,37.07,120480.0,30.4079,30.4161,30.2771,30.3098,120480.0
2017-02-16 14:00:00,37.07,37.2,37.07,37.15,100096.0,30.3098,30.4161,30.3098,30.3752,100096.0
2017-02-16 14:30:00,37.15,37.3,37.12,37.25,124291.0,30.3752,30.4978,30.3507,30.4569,124291.0
2017-02-16 15:00:00,37.25,37.26,37.12,37.14,103117.0,30.4569,30.4651,30.3507,30.367,103117.0
2017-02-16 15:30:00,37.14,37.27,37.11,37.24,732775.0,30.367,30.4733,30.3425,30.4488,732775.0
2017-02-17 09:30:00,37.04,37.25,36.86,37.03,268410.0,30.2852,30.4569,30.1381,30.2771,268410.0
2017-02-17 10:00:00,37.04,37.22,37.02,37.22,344371.0,30.2852,30.4324,30.2689,30.4324,344371.0
2017-02-17 10:30:00,37.22,37.45,37.17,37.45,132425.0,30.4324,30.6205,30.3915,30.6205,132425.0
2017-02-17 11:00:00,37.45,37.48,37.22,37.25,155383.0,30.6205,30.645,30.4324,30.4569,155383.0
2017-02-17 11:30:00,37.25,37.26,37.18,37.23,81130.0,30.4569,30.4651,30.3997,30.4406,81130.0
2017-02-17 12:00:00,37.24,37.26,37.21,37.26,95340.0,30.4488,30.4651,30.4242,30.4651,95340.0
2017-02-17 12:30:00,37.25,37.26,37.13,37.15,75293.0,30.4569,30.4651,30.3588,30.3752,75293.0
2017-02-17 13:00:00,37.14,37.17,37.13,37.15,61630.0,30.367,30.3915,30.3588,30.3752,61630.0
2017-02-17 13:30:00,37.16,37.34,37.1,37.23,168069.0,30.3834,30.5305,30.3343,30.4406,168069.0
2017-02-17 14:00:00,37.23,37.28,37.15,37.27,99403.0,30.4406,30.4815,30.3752,30.4733,99403.0
2017-02-17 14:30:00,37.28,37.31,37.15,37.16,142201.0,30.4815,30.506,30.3752,30.3834,142201.0
2017-02-17 15:00:00,37.16,37.31,37.15,37.26,269107.0,30.3834,30.506,30.3752,30.4651,269107.0
2017-02-17 15:30:00,37.26,37.27,37.2,37.25,338387.0,30.4651,30.4733,30.4161,30.4569,338387.0
2017-02-21 09:30:00,37.47,37.69,37.32,37.66,145773.0,30.6368,30.8167,30.5142,30.7922,145773.0
2017-02-21 10:00:00,37.67,37.68,37.54,37.54,122692.0,30.8004,30.8085,30.6941,30.6941,122692.0
2017-02-21 10:30:00,37.54,37.58,37.27,37.45,194803.0,30.6941,30.7268,30.4733,30.6205,194803.0
2017-02-21 11:00:00,37.44,37.52,37.43,37.47,62974.0,30.6123,30.6777,30.6041,30.6368,62974.0
2017-02-21 11:30:00,37.47,37.47,37.37,37.4,87013.0,30.6368,30.6368,30.5551,30.5796,87013.0
2017-02-21 12:00:00,37.41,37.52,37.4,37.52,88625.0,30.5878,30.6777,30.5796,30.6777,88625.0
2017-02-21 12:30:00,37.51,37.52,37.44,37.46,49538.0,30.6695,30.6777,30.6123,30.6286,49538.0
2017-02-21 13:00:00,37.46,37.55,37.45,37.55,53603.0,30.6286,30.7022,30.6205,30.7022,53603.0
2017-02-21 13:30:00,37.56,37.58,37.46,37.49,51313.0,30.7104,30.7268,30.6286,30.6532,51313.0
2017-02-21 14:00:00,37.48,37.57,37.48,37.51,63758.0,30.645,30.7186,30.645,30.6695,63758.0
2017-02-21 14:30:00,37.51,37.54,37.49,37.52,93868.0,30.6695,30.6941,30.6532,30.6777,93868.0
2017-02-21 15:00:00,37.52,37.59,37.52,37.57,109627.0,30.6777,30.7349,30.6777,30.7186,109627.0
2017-02-21 15:30:00,37.58,37.67,37.56,37.59,375923.0,30.7268,30.8004,30.7104,30.7349,375923.0
2017-02-22 09:30:00,37.6,37.72,37.31,37.33,165890.0,30.7431,30.8412,30.506,30.5224,165890.0
2017-02-22 10:00:00,37.33,37.48,37.33,37.43,108073.0,30.5224,30.645,30.5224,30.6041,108073.0
2017-02-22 10:30:00,37.43,37.45,37.26,37.27,120441.0,30.6041,30.6205,30.4651,30.4733,120441.0
2017-02-22 11:00:00,37.26,37.37,37.26,37.26,96509.0,30.4651,30.5551,30.4651,30.4651,96509.0
2017-02-22 11:30:00,37.25,37.27,37.21,37.23,80618.0,30.4569,30.4733,30.4242,30.4406,80618.0
2017-02-22 12:00:00,37.22,37.29,37.19,37.19,70746.0,30.4324,30.4896,30.4079,30.4079,70746.0
2017-02-22 12:30:00,37.19,37.3,37.19,37.3,60265.0,30.4079,30.4978,30.4079,30.4978,60265.0
2017-02-22 13:00:00,37.3,37.33,37.25,37.26,71319.0,30.4978,30.5224,30.4569,30.4651,71319.0
2017-02-22 13:30:00,37.25,37.29,37.21,37.23,69727.0,30.4569,30.4896,30.4242,30.4406,69727.0
2017-02-22 14:00:00,37.22,37.29,37.2,37.21,95604.0,30.4324,30.4896,30.4161,30.4242,95604.0
2017-02-22 14:30:00,37.2,37.24,37.18,37.23,98376.0,30.4161,30.4488,30.3997,30.4406,98376.0
2017-02-22 15:00:00,37.22,37.31,37.22,37.31,140049.0,30.4324,30.506,30.4324,30.506,140049.0
2017-02-22 15:30:00,37.3,37.32,37.2,37.29,461600.0,30.4978,30.5142,30.4161,30.4896,461600.0
2017-02-23 09:30:00,35.21,35.58,34.19,35.09,1733107.0,28.789,29.0915,27.955,28.6909,1733107.0
2017-02-23 10:00:00,35.09,35.36,34.56,34.58,1136414.0,28.6909,28.9116,28.2575,28.2739,1136414.0
2017-02-23 10:30:00,34.58,34.66,34.35,34.46,631824.0,28.2739,28.3393,28.0858,28.1757,631824.0
2017-02-23 11:00:00,34.46,34.6,34.34,34.46,586994.0,28.1757,28.2902,28.0776,28.1757,586994.0
2017-02-23 11:30:00,34.45,34.71,34.44,34.66,344306.0,28.1676,28.3801,28.1594,28.3393,344306.0
2017-02-23 12:00:00,34.66,35.03,34.66,34.92,356607.0,28.3393,28.6418,28.3393,28.5519,356607.0
2017-02-23 12:30:00,34.92,35.38,34.92,35.33,559254.0,28.5519,28.928,28.5519,28.8871,559254.0
2017-02-23 13:00:00,35.34,35.73,35.13,35.63,527984.0,28.8953,29.2141,28.7236,29.1324,527984.0
2017-02-23 13:30:00,35.63,35.64,35.33,35.59,309479.0,29.1324,29.1406,28.8871,29.0997,309479.0
2017-02-23 14:00:00,35.6,35.7,35.48,35.51,274456.0,29.1078,29.1896,29.0097,29.0343,274456.0
2017-02-23 14:30:00,35.51,35.58,35.4,35.48,342953.0,29.0343,29.0915,28.9443,29.0097,342953.0
2017-02-23 15:00:00,35.49,35.49,35.25,35.26,472781.0,29.0179,29.0179,28.8217,28.8298,472781.0
2017-02-23 15:30:00,35.26,35.41,35.25,35.29,945808.0,28.8298,28.9525,28.8217,28.8544,945808.0
2017-02-24 09:30:00,35.19,35.3,34.79,34.83,404737.0,28.7726,28.8626,28.4456,28.4783,404737.0
2017-02-24 10:00:00,34.84,34.9,34.65,34.76,306801.0,28.4864,28.5355,28.3311,28.421,306801.0
2017-02-24 10:30:00,34.76,34.84,34.68,34.78,189922.0,28.421,28.4864,28.3556,28.4374,189922.0
2017-02-24 11:00:00,34.78,34.9,34.77,34.8,174307.0,28.4374,28.5355,28.4292,28.4537,174307.0
2017-02-24 11:30:00,34.8,34.85,34.75,34.81,167020.0,28.4537,28.4946,28.4129,28.4619,167020.0
2017-02-24 12:00:00,34.82,34.94,34.81,34.93,172599.0,28.4701,28.5682,28.4619,28.56,172599.0
2017-02-24 12:30:00,34.92,34.96,34.76,34.77,206772.0,28.5519,28.5846,28.421,28.4292,206772.0
2017-02-24 13:00:00,34.78,34.82,34.69,34.74,214329.0,28.4374,28.4701,28.3638,28.4047,214329.0
2017-02-24 13:30:00,34.73,34.75,34.6,34.61,225041.0,28.3965,28.4129,28.2902,28.2984,225041.0
2017-02-24 14:00:00,34.62,34.75,34.61,34.65,255807.0,28.3066,28.4129,28.2984,28.3311,255807.0
2017-02-24 14:30:00,34.65,34.75,34.61,34.7,295668.0,28.3311,28.4129,28.2984,28.372,295668.0
2017-02-24 15:00:00,34.7,34.71,34.48,34.63,553206.0,28.372,28.3801,28.1921,28.3147,553206.0
2017-02-24 15:30:00,34.63,34.71,34.6,34.65,734737.0,28.3147,28.3801,28.2902,28.3311,734737.0
2017-02-27 09:30:00,34.62,34.8,34.48,34.79,327847.0,28.3066,28.4537,28.1921,28.4456,327847.0
2017-02-27 10:00:00,34.79,34.79,34.65,34.73,189275.0,28.4456,28.4456,28.3311,28.3965,189275.0
2017-02-27 10:30:00,34.72,34.76,34.58,34.58,155109.0,28.3883,28.421,28.2739,28.2739,155109.0
2017-02-27 11:00:00,34.58,34.7,34.58,34.64,240092.0,28.2739,28.372,28.2739,28.3229,240092.0
2017-02-27 11:30:00,34.65,34.65,34.54,34.55,132375.0,28.3311,28.3311,28.2412,28.2493,132375.0
2017-02-27 12:00:00,34.54,34.63,34.52,34.61,111122.0,28.2412,28.3147,28.2248,28.2984,111122.0
2017-02-27 12:30:00,34.61,34.69,34.6,34.68,77957.0,28.2984,28.3638,28.2902,28.3556,77957.0
2017-02-27 13:00:00,34.67,34.7,34.65,34.69,92965.0,28.3474,28.372,28.3311,28.3638,92965.0
2017-02-27 13:30:00,34.69,34.77,34.69,34.76,77025.0,28.3638,28.4292,28.3638,28.421,77025.0
2017-02-27 14:00:00,34.76,34.78,34.72,34.73,114541.0,28.421,28.4374,28.3883,28.3965,114541.0
2017-02-27 14:30:00,34.73,34.75,34.7,34.72,74990.0,28.3965,28.4129,28.372,28.3883,74990.0
2017-02-27 15:00:00,34.71,34.75,34.65,34.71,124821.0,28.3801,28.4129,28.3311,28.3801,124821.0
2017-02-27 15:30:00,34.7,34.71,34.6,34.64,376985.0,28.372,28.3801,28.2902,28.3229,376985.0
2017-02-28 09:30:00,34.65,34.97,34.65,34.96,236277.0,28.3311,28.5927,28.3311,28.5846,236277.0
2017-02-28 10:00:00,34.96,35.0,34.88,34.94,189248.0,28.5846,28.6173,28.5191,28.5682,189248.0
2017-02-28 10:30:00,34.95,34.96,34.88,34.9,211909.0,28.5764,28.5846,28.5191,28.5355,211909.0
2017-02-28 11:00:00,34.91,34.92,34.78,34.86,150116.0,28.5437,28.5519,28.4374,28.5028,150116.0
2017-02-28 11:30:00,34.86,34.93,34.84,34.91,282290.0,28.5028,28.56,28.4864,28.5437,282290.0
2017-02-28 12:00:00,34.92,34.97,34.89,34.91,132098.0,28.5519,28.5927,28.5273,28.5437,132098.0
2017-02-28 12:30:00,34.92,35.05,34.9,35.02,212661.0,28.5519,28.6581,28.5355,28.6336,212661.0
2017-02-28 13:00:00,35.02,35.15,35.01,35.11,202491.0,28.6336,28.7399,28.6254,28.7072,202491.0
2017-02-28 13:30:00,35.12,35.37,35.11,35.36,432871.0,28.7154,28.9198,28.7072,28.9116,432871.0
2017-02-28 14:00:00,35.36,35.38,35.22,35.3,233149.0,28.9116,28.928,28.7971,28.8626,233149.0
2017-02-28 14:30:00,35.31,35.35,35.26,35.35,142525.0,28.8707,28.9034,28.8298,28.9034,142525.0
2017-02-28 15:00:00,35.34,35.35,35.22,35.24,307189.0,28.8953,28.9034,28.7971,28.8135,307189.0
2017-02-28 15:30:00,35.24,35.31,35.24,35.25,748619.0,28.8135,28.8707,28.8135,28.8217,748619.0
2017-03-01 09:30:00,35.3,35.4,35.14,35.33,187799.0,28.8626,28.9443,28.7317,28.8871,187799.0
2017-03-01 10:00:00,35.3,35.34,35.22,35.3,204271.0,28.8626,28.8953,28.7971,28.8626,204271.0
2017-03-01 10:30:00,35.3,35.31,35.23,35.27,140050.0,28.8626,28.8707,28.8053,28.838,140050.0
2017-03-01 11:00:00,35.26,35.39,35.23,35.28,137079.0,28.8298,28.9361,28.8053,28.8462,137079.0
2017-03-01 11:30:00,35.27,35.34,35.24,35.32,125193.0,28.838,28.8953,28.8135,28.8789,125193.0
2017-03-01 12:00:00,35.32,35.35,35.24,35.26,157656.0,28.8789,28.9034,28.8135,28.8298,157656.0
2017-03-01 12:30:00,35.25,35.31,35.24,35.29,138310.0,28.8217,28.8707,28.8135,28.8544,138310.0
2017-03-01 13:00:00,35.29,35.3,35.26,35.29,82683.0,28.8544,28.8626,28.8298,28.8544,82683.0
2017-03-01 13:30:00,35.28,35.36,35.24,35.35,115954.0,28.8462,28.9116,28.8135,28.9034,115954.0
2017-03-01 14:00:00,35.35,35.36,35.27,35.35,89130.0,28.9034,28.9116,28.838,28.9034,89130.0
2017-03-01 14:30:00,35.34,35.35,35.24,35.29,122588.0,28.8953,28.9034,28.8135,28.8544,122588.0
2017-03-01 15:00:00,35.29,35.4,35.27,35.31,171116.0,28.8544,28.9443,28.838,28.8707,171116.0
2017-03-01 15:30:00,35.32,35.33,35.24,35.27,462368.0,28.8789,28.8871,28.8135,28.838,462368.0
2017-03-02 09:30:00,35.3,35.6,35.21,35.53,204286.0,28.8626,29.1078,28.789,29.0506,204286.0
2017-03-02 10:00:00,35.52,35.61,35.32,35.39,170227.0,29.0424,29.116,28.8789,28.9361,170227.0
2017-03-02 10:30:00,35.39,35.41,35.27,35.28,111298.0,28.9361,28.9525,28.838,28.8462,111298.0
2017-03-02 11:00:00,35.29,35.36,35.24,35.32,113853.0,28.8544,28.9116,28.8135,28.8789,113853.0
2017-03-02 11:30:00,35.31,35.32,35.23,35.27,80646.0,28.8707,28.8789,28.8053,28.838,80646.0
2017-03-02 12:00:00,35.27,35.29,35.22,35.27,106551.0,28.838,28.8544,28.7971,28.838,106551.0
2017-03-02 12:30:00,35.27,35.31,35.24,35.31,45388.0,28.838,28.8707,28.8135,28.8707,45388.0
2017-03-02 13:00:00,35.3,35.31,35.21,35.22,191972.0,28.8626,28.8707,28.789,28.7971,191972.0
2017-03-02 13:30:00,35.22,35.23,35.16,35.17,81367.0,28.7971,28.8053,28.7481,28.7563,81367.0
2017-03-02 14:00:00,35.17,35.27,35.16,35.24,120105.0,28.7563,28.838,28.7481,28.8135,120105.0
2017-03-02 14:30:00,35.24,35.25,35.18,35.18,117806.0,28.8135,28.8217,28.7644,28.7644,117806.0
2017-03-02 15:00:00,35.18,35.21,35.16,35.17,146515.0,28.7644,28.789,28.7481,28.7563,146515.0
2017-03-02 15:30:00,35.17,35.23,35.16,35.21,446442.0,28.7563,28.8053,28.7481,28.789,446442.0
2017-03-03 09:30:00,35.25,35.25,35.02,35.11,120114.0,28.8217,28.8217,28.6336,28.7072,120114.0
2017-03-03 10:00:00,35.11,35.12,34.99,35.1,111330.0,28.7072,28.7154,28.6091,28.699,111330.0
2017-03-03 10:30:00,35.09,35.27,35.08,35.27,113451.0,28.6909,28.838,28.6827,28.838,113451.0
2017-03-03 11:00:00,35.27,35.27,35.22,35.24,66725.0,28.838,28.838,28.7971,28.8135,66725.0
2017-03-03 11:30:00,35.24,35.29,35.24,35.28,78910.0,28.8135,28.8544,28.8135,28.8462,78910.0
2017-03-03 12:00:00,35.27,35.28,35.24,35.26,93552.0,28.838,28.8462,28.8135,28.8298,93552.0
2017-03-03 12:30:00,35.27,35.3,35.24,35.27,88116.0,28.838,28.8626,28.8135,28.838,88116.0
2017-03-03 13:00:00,35.27,35.3,35.21,35.25,102618.0,28.838,28.8626,28.789,28.8217,102618.0
2017-03-03 13:30:00,35.26,35.28,35.23,35.26,66999.0,28.8298,28.8462,28.8053,28.8298,66999.0
2017-03-03 14:00:00,35.27,35.35,35.26,35.34,74990.0,28.838,28.9034,28.8298,28.8953,74990.0
2017-03-03 14:30:00,35.34,35.41,35.34,35.39,74890.0,28.8953,28.9525,28.8953,28.9361,74890.0
2017-03-03 15:00:00,35.38,35.44,35.37,35.41,80925.0,28.928,28.977,28.9198,28.9525,80925.0
2017-03-03 15:30:00,35.42,35.42,35.34,35.37,344224.0,28.9607,28.9607,28.8953,28.9198,344224.0
2017-03-06 09:30:00,35.06,35.16,34.94,35.03,210744.0,28.6663,28.7481,28.5682,28.6418,210744.0
2017-03-06 10:00:00,35.02,35.03,34.91,34.93,123358.0,28.6336,28.6418,28.5437,28.56,123358.0
2017-03-06 10:30:00,34.92,34.99,34.91,34.96,163490.0,28.5519,28.6091,28.5437,28.5846,163490.0
2017-03-06 11:00:00,34.95,34.98,34.91,34.98,130712.0,28.5764,28.6009,28.5437,28.6009,130712.0
2017-03-06 11:30:00,34.98,35.02,34.94,35.02,86781.0,28.6009,28.6336,28.5682,28.6336,86781.0
2017-03-06 12:00:00,35.01,35.07,34.96,35.02,314713.0,28.6254,28.6745,28.5846,28.6336,314713.0
2017-03-06 12:30:00,35.02,35.03,34.9,34.95,102080.0,28.6336,28.6418,28.5355,28.5764,102080.0
2017-03-06 13:00:00,34.95,35.02,34.94,34.97,125758.0,28.5764,28.6336,28.5682,28.5927,125758.0
2017-03-06 13:30:00,34.97,34.97,34.9,34.93,204893.0,28.5927,28.5927,28.5355,28.56,204893.0
2017-03-06 14:00:00,34.92,34.95,34.87,34.95,87897.0,28.5519,28.5764,28.511,28.5764,87897.0
2017-03-06 14:30:00,34.95,34.99,34.91,34.97,186782.0,28.5764,28.6091,28.5437,28.5927,186782.0
2017-03-06 15:00:00,34.97,35.03,34.96,34.99,109238.0,28.5927,28.6418,28.5846,28.6091,109238.0
2017-03-06 15:30:00,34.98,35.0,34.98,35.0,312533.0,28.6009,28.6173,28.6009,28.6173,312533.0
2017-03-07 09:30:00,35.0,35.1,34.88,34.96,123586.0,28.6173,28.699,28.5191,28.5846,123586.0
2017-03-07 10:00:00,34.96,35.0,34.94,34.99,125286.0,28.5846,28.6173,28.5682,28.6091,125286.0
2017-03-07 10:30:00,34.98,34.99,34.94,34.97,71159.0,28.6009,28.6091,28.5682,28.5927,71159.0
2017-03-07 11:00:00,34.98,34.99,34.94,34.95,73786.0,28.6009,28.6091,28.5682,28.5764,73786.0
2017-03-07 11:30:00,34.95,34.99,34.94,34.97,79236.0,28.5764,28.6091,28.5682,28.5927,79236.0
2017-03-07 12:00:00,34.98,35.0,34.95,34.97,48434.0,28.6009,28.6173,28.5764,28.5927,48434.0
2017-03-07 12:30:00,34.97,35.0,34.95,35.0,84672.0,28.5927,28.6173,28.5764,28.6173,84672.0
2017-03-07 13:00:00,35.0,35.02,34.98,35.0,62351.0,28.6173,28.6336,28.6009,28.6173,62351.0
2017-03-07 13:30:00,35.0,35.01,34.95,34.97,85518.0,28.6173,28.6254,28.5764,28.5927,85518.0
2017-03-07 14:00:00,34.97,35.0,34.93,34.95,131537.0,28.5927,28.6173,28.56,28.5764,131537.0
2017-03-07 14:30:00,34.94,34.95,34.89,34.92,81986.0,28.5682,28.5764,28.5273,28.5519,81986.0
2017-03-07 15:00:00,34.91,34.94,34.88,34.88,101015.0,28.5437,28.5682,28.5191,28.5191,101015.0
2017-03-07 15:30:00,34.88,34.9,34.81,34.86,475778.0,28.5191,28.5355,28.4619,28.5028,475778.0
2017-03-08 09:30:00,34.86,35.03,34.72,35.01,115303.0,28.5028,28.6418,28.3883,28.6254,115303.0
2017-03-08 10:00:00,35.01,35.04,34.87,34.92,78843.0,28.6254,28.65,28.511,28.5519,78843.0
2017-03-08 10:30:00,34.92,34.93,34.86,34.87,94242.0,28.5519,28.56,28.5028,28.511,94242.0
2017-03-08 11:00:00,34.87,34.89,34.79,34.87,101104.0,28.511,28.5273,28.4456,28.511,101104.0
2017-03-08 11:30:00,34.86,34.86,34.72,34.74,223947.0,28.5028,28.5028,28.3883,28.4047,223947.0
2017-03-08 12:00:00,34.75,34.84,34.74,34.78,328898.0,28.4129,28.4864,28.4047,28.4374,328898.0
2017-03-08 12:30:00,34.79,34.8,34.74,34.76,212214.0,28.4456,28.4537,28.4047,28.421,212214.0
2017-03-08 13:00:00,34.75,34.82,34.75,34.79,191251.0,28.4129,28.4701,28.4129,28.4456,191251.0
2017-03-08 13:30:00,34.8,34.8,34.74,34.75,70789.0,28.4537,28.4537,28.4047,28.4129,70789.0
2017-03-08 14:00:00,34.76,34.77,34.64,34.66,64311.0,28.421,28.4292,28.3229,28.3393,64311.0
2017-03-08 14:30:00,34.66,34.7,34.65,34.69,64503.0,28.3393,28.372,28.3311,28.3638,64503.0
2017-03-08 15:00:00,34.69,34.71,34.65,34.65,97757.0,28.3638,28.3801,28.3311,28.3311,97757.0
2017-03-08 15:30:00,34.65,34.7,34.62,34.65,345082.0,28.3311,28.372,28.3066,28.3311,345082.0
2017-03-09 09:30:00,34.78,34.93,34.67,34.69,94820.0,28.4374,28.56,28.3474,28.3638,94820.0
2017-03-09 10:00:00,34.69,34.7,34.62,34.68,74990.0,28.3638,28.372,28.3066,28.3556,74990.0
2017-03-09 10:30:00,34.69,34.74,34.67,34.73,70643.0,28.3638,28.4047,28.3474,28.3965,70643.0
2017-03-09 11:00:00,34.74,34.74,34.69,34.7,63765.0,28.4047,28.4047,28.3638,28.372,63765.0
2017-03-09 11:30:00,34.7,34.72,34.64,34.64,64407.0,28.372,28.3883,28.3229,28.3229,64407.0
2017-03-09 12:00:00,34.65,34.68,34.64,34.68,45039.0,28.3311,28.3556,28.3229,28.3556,45039.0
2017-03-09 12:30:00,34.68,34.72,34.66,34.72,50297.0,28.3556,28.3883,28.3393,28.3883,50297.0
2017-03-09 13:00:00,34.72,34.76,34.69,34.7,58351.0,28.3883,28.421,28.3638,28.372,58351.0
2017-03-09 13:30:00,34.7,34.7,34.65,34.66,33050.0,28.372,28.372,28.3311,28.3393,33050.0
2017-03-09 14:00:00,34.66,34.67,34.56,34.6,57210.0,28.3393,28.3474,28.2575,28.2902,57210.0
2017-03-09 14:30:00,34.61,34.61,34.55,34.57,167459.0,28.2984,28.2984,28.2493,28.2657,167459.0
2017-03-09 15:00:00,34.58,34.63,34.55,34.57,185746.0,28.2739,28.3147,28.2493,28.2657,185746.0
2017-03-09 15:30:00,34.57,34.63,34.55,34.56,428173.0,28.2657,28.3147,28.2493,28.2575,428173.0
2017-03-10 09:30:00,34.78,35.03,34.76,34.95,221805.0,28.4374,28.6418,28.421,28.5764,221805.0
2017-03-10 10:00:00,34.98,35.03,34.94,34.98,104336.0,28.6009,28.6418,28.5682,28.6009,104336.0
2017-03-10 10:30:00,34.98,34.98,34.73,34.73,108323.0,28.6009,28.6009,28.3965,28.3965,108323.0
2017-03-10 11:00:00,34.73,34.86,34.73,34.84,93522.0,28.3965,28.5028,28.3965,28.4864,93522.0
2017-03-10 11:30:00,34.84,34.89,34.8,34.84,60318.0,28.4864,28.5273,28.4537,28.4864,60318.0
2017-03-10 12:00:00,34.84,34.87,34.79,34.8,60911.0,28.4864,28.511,28.4456,28.4537,60911.0
2017-03-10 12:30:00,34.8,34.83,34.77,34.81,57946.0,28.4537,28.4783,28.4292,28.4619,57946.0
2017-03-10 13:00:00,34.81,34.84,34.76,34.81,70882.0,28.4619,28.4864,28.421,28.4619,70882.0
2017-03-10 13:30:00,34.81,34.83,34.77,34.79,52574.0,28.4619,28.4783,28.4292,28.4456,52574.0
2017-03-10 14:00:00,34.79,34.85,34.73,34.84,57246.0,28.4456,28.4946,28.3965,28.4864,57246.0
2017-03-10 14:30:00,34.84,34.95,34.83,34.94,102882.0,28.4864,28.5764,28.4783,28.5682,102882.0
2017-03-10 15:00:00,34.94,35.03,34.92,35.03,129285.0,28.5682,28.6418,28.5519,28.6418,129285.0
2017-03-10 15:30:00,35.02,35.1,35.01,35.08,361209.0,28.6336,28.699,28.6254,28.6827,361209.0
2017-03-13 09:30:00,35.07,35.18,35.0,35.16,127273.0,28.6745,28.7644,28.6173,28.7481,127273.0
2017-03-13 10:00:00,35.17,35.24,35.12,35.18,108170.0,28.7563,28.8135,28.7154,28.7644,108170.0
2017-03-13 10:30:00,35.18,35.2,35.01,35.08,117871.0,28.7644,28.7808,28.6254,28.6827,117871.0
2017-03-13 11:00:00,35.09,35.11,34.89,34.9,113368.0,28.6909,28.7072,28.5273,28.5355,113368.0
2017-03-13 11:30:00,34.9,35.04,34.85,35.04,124315.0,28.5355,28.65,28.4946,28.65,124315.0
2017-03-13 12:00:00,35.04,35.07,34.96,34.97,87225.0,28.65,28.6745,28.5846,28.5927,87225.0
2017-03-13 12:30:00,34.97,35.0,34.93,34.94,58890.0,28.5927,28.6173,28.56,28.5682,58890.0
2017-03-13 13:00:00,34.94,34.94,34.87,34.87,41255.0,28.5682,28.5682,28.511,28.511,41255.0
2017-03-13 13:30:00,34.87,34.9,34.84,34.89,54056.0,28.511,28.5355,28.4864,28.5273,54056.0
2017-03-13 14:00:00,34.89,34.93,34.88,34.91,52982.0,28.5273,28.56,28.5191,28.5437,52982.0
2017-03-13 14:30:00,34.91,34.95,34.89,34.95,57852.0,28.5437,28.5764,28.5273,28.5764,57852.0
2017-03-13 15:00:00,34.95,34.99,34.93,34.94,102846.0,28.5764,28.6091,28.56,28.5682,102846.0
2017-03-13 15:30:00,34.94,34.99,34.93,34.94,313328.0,28.5682,28.6091,28.56,28.5682,313328.0
2017-03-14 09:30:00,34.93,35.03,34.67,34.92,153065.0,28.56,28.6418,28.3474,28.5519,153065.0
2017-03-14 10:00:00,34.92,34.95,34.86,34.89,68953.0,28.5519,28.5764,28.5028,28.5273,68953.0
2017-03-14 10:30:00,34.87,34.88,34.78,34.81,64103.0,28.511,28.5191,28.4374,28.4619,64103.0
2017-03-14 11:00:00,34.81,34.86,34.78,34.85,74737.0,28.4619,28.5028,28.4374,28.4946,74737.0
2017-03-14 11:30:00,34.84,34.86,34.78,34.79,43433.0,28.4864,28.5028,28.4374,28.4456,43433.0
2017-03-14 12:00:00,34.8,34.8,34.71,34.75,40765.0,28.4537,28.4537,28.3801,28.4129,40765.0
2017-03-14 12:30:00,34.76,34.77,34.71,34.73,40096.0,28.421,28.4292,28.3801,28.3965,40096.0
2017-03-14 13:00:00,34.73,34.75,34.69,34.71,56862.0,28.3965,28.4129,28.3638,28.3801,56862.0
2017-03-14 13:30:00,34.71,34.77,34.64,34.73,170074.0,28.3801,28.4292,28.3229,28.3965,170074.0
2017-03-14 14:00:00,34.72,34.73,34.61,34.68,105351.0,28.3883,28.3965,28.2984,28.3556,105351.0
2017-03-14 14:30:00,34.68,34.7,34.61,34.65,88127.0,28.3556,28.372,28.2984,28.3311,88127.0
2017-03-14 15:00:00,34.65,34.72,34.64,34.72,102881.0,28.3311,28.3883,28.3229,28.3883,102881.0
2017-03-14 15:30:00,34.72,34.74,34.69,34.7,408072.0,28.3883,28.4047,28.3638,28.372,408072.0
2017-03-15 09:30:00,34.79,35.0,34.68,34.95,93842.0,28.4456,28.6173,28.3556,28.5764,93842.0
2017-03-15 10:00:00,34.95,35.03,34.93,35.03,90891.0,28.5764,28.6418,28.56,28.6418,90891.0
2017-03-15 10:30:00,35.02,35.04,34.94,34.98,174001.0,28.6336,28.65,28.5682,28.6009,174001.0
2017-03-15 11:00:00,34.98,35.02,34.96,35.02,59071.0,28.6009,28.6336,28.5846,28.6336,59071.0
2017-03-15 11:30:00,35.02,35.06,35.01,35.04,64775.0,28.6336,28.6663,28.6254,28.65,64775.0
2017-03-15 12:00:00,35.04,35.05,34.99,35.04,83969.0,28.65,28.6581,28.6091,28.65,83969.0
2017-03-15 12:30:00,35.04,35.12,35.03,35.11,63169.0,28.65,28.7154,28.6418,28.7072,63169.0
2017-03-15 13:00:00,35.12,35.17,35.11,35.13,59443.0,28.7154,28.7563,28.7072,28.7236,59443.0
2017-03-15 13:30:00,35.13,35.22,35.12,35.18,92372.0,28.7236,28.7971,28.7154,28.7644,92372.0
2017-03-15 14:00:00,35.18,35.43,35.18,35.35,148375.0,28.7644,28.9688,28.7644,28.9034,148375.0
2017-03-15 14:30:00,35.34,35.37,35.22,35.33,84544.0,28.8953,28.9198,28.7971,28.8871,84544.0
2017-03-15 15:00:00,35.33,35.46,35.33,35.46,117946.0,28.8871,28.9934,28.8871,28.9934,117946.0
2017-03-15 15:30:00,35.45,35.54,35.42,35.43,458771.0,28.9852,29.0588,28.9607,28.9688,458771.0
2017-03-16 09:30:00,35.35,35.35,35.08,35.19,125248.0,28.9034,28.9034,28.6827,28.7726,125248.0
2017-03-16 10:00:00,35.2,35.21,35.03,35.08,156613.0,28.7808,28.789,28.6418,28.6827,156613.0
2017-03-16 10:30:00,35.08,35.14,35.07,35.11,68720.0,28.6827,28.7317,28.6745,28.7072,68720.0
2017-03-16 11:00:00,35.11,35.14,35.05,35.09,172311.0,28.7072,28.7317,28.6581,28.6909,172311.0
2017-03-16 11:30:00,35.09,35.12,35.0,35.02,124081.0,28.6909,28.7154,28.6173,28.6336,124081.0
2017-03-16 12:00:00,35.03,35.04,34.98,35.02,153165.0,28.6418,28.65,28.6009,28.6336,153165.0
2017-03-16 12:30:00,35.02,35.03,34.98,34.99,74833.0,28.6336,28.6418,28.6009,28.6091,74833.0
2017-03-16 13:00:00,35.0,35.01,34.97,34.98,53177.0,28.6173,28.6254,28.5927,28.6009,53177.0
2017-03-16 13:30:00,34.99,35.01,34.96,34.97,74327.0,28.6091,28.6254,28.5846,28.5927,74327.0
2017-03-16 14:00:00,34.97,35.01,34.97,34.97,88653.0,28.5927,28.6254,28.5927,28.5927,88653.0
2017-03-16 14:30:00,34.97,35.01,34.93,34.94,86774.0,28.5927,28.6254,28.56,28.5682,86774.0
2017-03-16 15:00:00,34.94,35.0,34.92,34.94,232316.0,28.5682,28.6173,28.5519,28.5682,232316.0
2017-03-16 15:30:00,34.95,35.01,34.93,35.0,397110.0,28.5764,28.6254,28.56,28.6173,397110.0
2017-03-17 09:30:00,35.05,35.06,34.92,35.0,305262.0,28.6581,28.6663,28.5519,28.6173,305262.0
2017-03-17 10:00:00,35.02,35.05,34.89,34.94,84786.0,28.6336,28.6581,28.5273,28.5682,84786.0
2017-03-17 10:30:00,34.94,34.96,34.88,34.9,72269.0,28.5682,28.5846,28.5191,28.5355,72269.0
2017-03-17 11:00:00,34.91,34.97,34.88,34.93,97331.0,28.5437,28.5927,28.5191,28.56,97331.0
2017-03-17 11:30:00,34.93,34.95,34.89,34.91,92147.0,28.56,28.5764,28.5273,28.5437,92147.0
2017-03-17 12:00:00,34.92,34.93,34.89,34.9,59603.0,28.5519,28.56,28.5273,28.5355,59603.0
2017-03-17 12:30:00,34.89,34.9,34.83,34.84,68408.0,28.5273,28.5355,28.4783,28.4864,68408.0
2017-03-17 13:00:00,34.84,34.84,34.75,34.81,128102.0,28.4864,28.4864,28.4129,28.4619,128102.0
2017-03-17 13:30:00,34.81,34.83,34.75,34.79,106453.0,28.4619,28.4783,28.4129,28.4456,106453.0
2017-03-17 14:00:00,34.79,34.82,34.72,34.72,126796.0,28.4456,28.4701,28.3883,28.3883,126796.0
2017-03-17 14:30:00,34.73,34.78,34.72,34.75,126314.0,28.3965,28.4374,28.3883,28.4129,126314.0
2017-03-17 15:00:00,34.75,34.85,34.75,34.81,359133.0,28.4129,28.4946,28.4129,28.4619,359133.0
2017-03-17 15:30:00,34.8,34.94,34.79,34.91,705314.0,28.4537,28.5682,28.4456,28.5437,705314.0
2017-03-20 09:30:00,34.94,35.1,34.78,34.86,110063.0,28.5682,28.699,28.4374,28.5028,110063.0
2017-03-20 10:00:00,34.87,34.87,34.78,34.81,85752.0,28.511,28.511,28.4374,28.4619,85752.0
2017-03-20 10:30:00,34.81,34.86,34.78,34.83,79728.0,28.4619,28.5028,28.4374,28.4783,79728.0
2017-03-20 11:00:00,34.83,34.9,34.79,34.83,65665.0,28.4783,28.5355,28.4456,28.4783,65665.0
2017-03-20 11:30:00,34.83,34.88,34.81,34.87,50282.0,28.4783,28.5191,28.4619,28.511,50282.0
2017-03-20 12:00:00,34.88,34.93,34.86,34.91,61839.0,28.5191,28.56,28.5028,28.5437,61839.0
2017-03-20 12:30:00,34.91,34.97,34.9,34.97,54101.0,28.5437,28.5927,28.5355,28.5927,54101.0
2017-03-20 13:00:00,34.96,34.98,34.9,34.91,75098.0,28.5846,28.6009,28.5355,28.5437,75098.0
2017-03-20 13:30:00,34.91,34.93,34.84,34.87,76791.0,28.5437,28.56,28.4864,28.511,76791.0
2017-03-20 14:00:00,34.87,34.93,34.84,34.91,98786.0,28.511,28.56,28.4864,28.5437,98786.0
2017-03-20 14:30:00,34.91,34.94,34.88,34.93,59654.0,28.5437,28.5682,28.5191,28.56,59654.0
2017-03-20 15:00:00,34.93,34.96,34.92,34.94,88435.0,28.56,28.5846,28.5519,28.5682,88435.0
2017-03-20 15:30:00,34.94,34.95,34.93,34.95,191383.0,28.5682,28.5764,28.56,28.5764,191383.0
2017-03-21 09:30:00,34.93,35.04,34.76,34.95,135652.0,28.56,28.65,28.421,28.5764,135652.0
2017-03-21 10:00:00,34.95,34.99,34.84,34.87,157586.0,28.5764,28.6091,28.4864,28.511,157586.0
2017-03-21 10:30:00,34.86,34.88,34.74,34.82,116709.0,28.5028,28.5191,28.4047,28.4701,116709.0
2017-03-21 11:00:00,34.82,35.05,34.8,35.01,128570.0,28.4701,28.6581,28.4537,28.6254,128570.0
2017-03-21 11:30:00,35.01,35.06,34.89,34.93,141622.0,28.6254,28.6663,28.5273,28.56,141622.0
2017-03-21 12:00:00,34.92,34.92,34.78,34.83,76717.0,28.5519,28.5519,28.4374,28.4783,76717.0
2017-03-21 12:30:00,34.83,34.85,34.76,34.81,157434.0,28.4783,28.4946,28.421,28.4619,157434.0
2017-03-21 13:00:00,34.81,34.85,34.72,34.75,159652.0,28.4619,28.4946,28.3883,28.4129,159652.0
2017-03-21 13:30:00,34.75,34.76,34.67,34.69,51644.0,28.4129,28.421,28.3474,28.3638,51644.0
2017-03-21 14:00:00,34.69,34.73,34.65,34.66,102293.0,28.3638,28.3965,28.3311,28.3393,102293.0
2017-03-21 14:30:00,34.66,34.69,34.59,34.65,263529.0,28.3393,28.3638,28.282,28.3311,263529.0
2017-03-21 15:00:00,34.65,34.66,34.47,34.5,608684.0,28.3311,28.3393,28.1839,28.2084,608684.0
2017-03-21 15:30:00,34.5,34.52,34.4,34.48,628333.0,28.2084,28.2248,28.1267,28.1921,628333.0
2017-03-22 09:30:00,34.55,34.68,34.38,34.45,173175.0,28.2493,28.3556,28.1103,28.1676,173175.0
2017-03-22 10:00:00,34.45,34.48,34.32,34.35,99919.0,28.1676,28.1921,28.0613,28.0858,99919.0
2017-03-22 10:30:00,34.35,34.4,34.28,34.36,87879.0,28.0858,28.1267,28.0286,28.094,87879.0
2017-03-22 11:00:00,34.35,34.48,34.35,34.47,123246.0,28.0858,28.1921,28.0858,28.1839,123246.0
2017-03-22 11:30:00,34.46,34.56,34.44,34.55,141938.0,28.1757,28.2575,28.1594,28.2493,141938.0
2017-03-22 12:00:00,34.55,34.66,34.55,34.66,85019.0,28.2493,28.3393,28.2493,28.3393,85019.0
2017-03-22 12:30:00,34.65,34.68,34.64,34.68,72572.0,28.3311,28.3556,28.3229,28.3556,72572.0
2017-03-22 13:00:00,34.66,34.68,34.62,34.65,59123.0,28.3393,28.3556,28.3066,28.3311,59123.0
2017-03-22 13:30:00,34.66,34.67,34.54,34.56,55331.0,28.3393,28.3474,28.2412,28.2575,55331.0
2017-03-22 14:00:00,34.55,34.63,34.55,34.55,85991.0,28.2493,28.3147,28.2493,28.2493,85991.0
2017-03-22 14:30:00,34.56,34.63,34.55,34.61,66894.0,28.2575,28.3147,28.2493,28.2984,66894.0
2017-03-22 15:00:00,34.6,34.73,34.55,34.72,149206.0,28.2902,28.3965,28.2493,28.3883,149206.0
2017-03-22 15:30:00,34.71,34.73,34.65,34.7,286446.0,28.3801,28.3965,28.3311,28.372,286446.0
2017-03-23 09:30:00,34.64,34.92,34.57,34.79,131231.0,28.3229,28.5519,28.2657,28.4456,131231.0
2017-03-23 10:00:00,34.8,34.81,34.66,34.72,69644.0,28.4537,28.4619,28.3393,28.3883,69644.0
2017-03-23 10:30:00,34.72,34.87,34.71,34.87,72209.0,28.3883,28.511,28.3801,28.511,72209.0
2017-03-23 11:00:00,34.87,34.97,34.86,34.91,133908.0,28.511,28.5927,28.5028,28.5437,133908.0
2017-03-23 11:30:00,34.9,34.94,34.84,34.84,151520.0,28.5355,28.5682,28.4864,28.4864,151520.0
2017-03-23 12:00:00,34.84,34.84,34.76,34.82,191594.0,28.4864,28.4864,28.421,28.4701,191594.0
2017-03-23 12:30:00,34.81,34.97,34.81,34.91,133665.0,28.4619,28.5927,28.4619,28.5437,133665.0
2017-03-23 13:00:00,34.92,34.93,34.86,34.86,111387.0,28.5519,28.56,28.5028,28.5028,111387.0
2017-03-23 13:30:00,34.86,35.0,34.85,34.99,100290.0,28.5028,28.6173,28.4946,28.6091,100290.0
2017-03-23 14:00:00,34.98,34.99,34.95,34.97,71696.0,28.6009,28.6091,28.5764,28.5927,71696.0
2017-03-23 14:30:00,34.98,34.98,34.87,34.88,61254.0,28.6009,28.6009,28.511,28.5191,61254.0
2017-03-23 15:00:00,34.88,34.89,34.72,34.72,141689.0,28.5191,28.5273,28.3883,28.3883,141689.0
2017-03-23 15:30:00,34.73,34.75,34.66,34.72,184082.0,28.3965,28.4129,28.3393,28.3883,184082.0
2017-03-24 09:30:00,34.81,34.91,34.72,34.84,48304.0,28.4619,28.5437,28.3883,28.4864,48304.0
2017-03-24 10:00:00,34.84,34.87,34.68,34.7,42191.0,28.4864,28.511,28.3556,28.372,42191.0
2017-03-24 10:30:00,34.7,34.71,34.58,34.59,90394.0,28.372,28.3801,28.2739,28.282,90394.0
2017-03-24 11:00:00,34.59,34.65,34.5,34.61,243369.0,28.282,28.3311,28.2084,28.2984,243369.0
2017-03-24 11:30:00,34.62,34.67,34.58,34.66,71518.0,28.3066,28.3474,28.2739,28.3393,71518.0
2017-03-24 12:00:00,34.66,34.68,34.59,34.67,79138.0,28.3393,28.3556,28.282,28.3474,79138.0
2017-03-24 12:30:00,34.67,34.77,34.67,34.72,37051.0,28.3474,28.4292,28.3474,28.3883,37051.0
2017-03-24 13:00:00,34.73,34.74,34.69,34.73,49484.0,28.3965,28.4047,28.3638,28.3965,49484.0
2017-03-24 13:30:00,34.73,34.75,34.67,34.67,44154.0,28.3965,28.4129,28.3474,28.3474,44154.0
2017-03-24 14:00:00,34.68,34.69,34.63,34.64,37393.0,28.3556,28.3638,28.3147,28.3229,37393.0
2017-03-24 14:30:00,34.65,34.65,34.46,34.5,281856.0,28.3311,28.3311,28.1757,28.2084,281856.0
2017-03-24 15:00:00,34.5,34.5,34.39,34.44,138152.0,28.2084,28.2084,28.1185,28.1594,138152.0
2017-03-24 15:30:00,34.43,34.59,34.42,34.54,294166.0,28.1512,28.282,28.143,28.2412,294166.0
2017-03-27 09:30:00,34.48,34.66,34.43,34.59,109106.0,28.1921,28.3393,28.1512,28.282,109106.0
2017-03-27 10:00:00,34.59,34.59,34.27,34.3,151451.0,28.282,28.282,28.0204,28.0449,151451.0
2017-03-27 10:30:00,34.3,34.31,34.16,34.23,188831.0,28.0449,28.0531,27.9304,27.9877,188831.0
2017-03-27 11:00:00,34.23,34.26,34.21,34.23,78231.0,27.9877,28.0122,27.9713,27.9877,78231.0
2017-03-27 11:30:00,34.23,34.25,34.18,34.2,112688.0,27.9877,28.004,27.9468,27.9632,112688.0
2017-03-27 12:00:00,34.21,34.26,34.17,34.17,98564.0,27.9713,28.0122,27.9386,27.9386,98564.0
2017-03-27 12:30:00,34.17,34.24,34.14,34.24,54699.0,27.9386,27.9959,27.9141,27.9959,54699.0
2017-03-27 13:00:00,34.24,34.25,34.18,34.21,60135.0,27.9959,28.004,27.9468,27.9713,60135.0
2017-03-27 13:30:00,34.2,34.21,34.16,34.18,55058.0,27.9632,27.9713,27.9304,27.9468,55058.0
2017-03-27 14:00:00,34.18,34.25,34.17,34.23,92320.0,27.9468,28.004,27.9386,27.9877,92320.0
2017-03-27 14:30:00,34.22,34.24,34.15,34.23,155941.0,27.9795,27.9959,27.9223,27.9877,155941.0
2017-03-27 15:00:00,34.23,34.25,34.2,34.21,158083.0,27.9877,28.004,27.9632,27.9713,158083.0
2017-03-27 15:30:00,34.22,34.24,34.09,34.15,810737.0,27.9795,27.9959,27.8732,27.9223,810737.0
2017-03-28 09:30:00,34.15,34.25,33.96,34.02,264269.0,27.9223,28.004,27.7669,27.816,264269.0
2017-03-28 10:00:00,34.03,34.19,33.97,34.02,205877.0,27.8242,27.955,27.7751,27.816,205877.0
2017-03-28 10:30:00,34.02,34.08,33.96,34.02,184920.0,27.816,27.865,27.7669,27.816,184920.0
2017-03-28 11:00:00,34.03,34.15,34.02,34.05,122942.0,27.8242,27.9223,27.816,27.8405,122942.0
2017-03-28 11:30:00,34.04,34.22,34.03,34.22,222646.0,27.8323,27.9795,27.8242,27.9795,222646.0
2017-03-28 12:00:00,34.22,34.23,34.15,34.15,143644.0,27.9795,27.9877,27.9223,27.9223,143644.0
2017-03-28 12:30:00,34.16,34.2,34.14,34.15,120499.0,27.9304,27.9632,27.9141,27.9223,120499.0
2017-03-28 13:00:00,34.14,34.31,34.12,34.29,138637.0,27.9141,28.0531,27.8977,28.0367,138637.0
2017-03-28 13:30:00,34.3,34.3,34.16,34.2,134786.0,28.0449,28.0449,27.9304,27.9632,134786.0
2017-03-28 14:00:00,34.2,34.29,34.17,34.27,207343.0,27.9632,28.0367,27.9386,28.0204,207343.0
2017-03-28 14:30:00,34.27,34.38,34.25,34.3,132949.0,28.0204,28.1103,28.004,28.0449,132949.0
2017-03-28 15:00:00,34.31,34.37,34.29,34.3,164062.0,28.0531,28.1022,28.0367,28.0449,164062.0
2017-03-28 15:30:00,34.3,34.39,34.29,34.33,358627.0,28.0449,28.1185,28.0367,28.0694,358627.0
2017-03-29 09:30:00,34.33,34.41,34.25,34.4,122923.0,28.0694,28.1349,28.004,28.1267,122923.0
2017-03-29 10:00:00,34.4,34.41,34.33,34.33,116379.0,28.1267,28.1349,28.0694,28.0694,116379.0
2017-03-29 10:30:00,34.33,34.38,34.28,34.31,97884.0,28.0694,28.1103,28.0286,28.0531,97884.0
2017-03-29 11:00:00,34.3,34.41,34.27,34.41,120239.0,28.0449,28.1349,28.0204,28.1349,120239.0
2017-03-29 11:30:00,34.42,34.45,34.36,34.43,81698.0,28.143,28.1676,28.094,28.1512,81698.0
2017-03-29 12:00:00,34.43,34.46,34.37,34.41,113002.0,28.1512,28.1757,28.1022,28.1349,113002.0
2017-03-29 12:30:00,34.41,34.43,34.38,34.41,84593.0,28.1349,28.1512,28.1103,28.1349,84593.0
2017-03-29 13:00:00,34.41,34.49,34.4,34.42,114487.0,28.1349,28.2003,28.1267,28.143,114487.0
2017-03-29 13:30:00,34.43,34.5,34.41,34.5,113477.0,28.1512,28.2084,28.1349,28.2084,113477.0
2017-03-29 14:00:00,34.5,34.55,34.48,34.51,59650.0,28.2084,28.2493,28.1921,28.2166,59650.0
2017-03-29 14:30:00,34.51,34.58,34.48,34.57,96382.0,28.2166,28.2739,28.1921,28.2657,96382.0
2017-03-29 15:00:00,34.58,34.58,34.52,34.54,147650.0,28.2739,28.2739,28.2248,28.2412,147650.0
2017-03-29 15:30:00,34.54,34.58,34.5,34.58,466808.0,28.2412,28.2739,28.2084,28.2739,466808.0
2017-03-30 09:30:00,34.46,34.63,34.34,34.4,64752.0,28.1757,28.3147,28.0776,28.1267,64752.0
2017-03-30 10:00:00,34.41,34.47,34.34,34.35,41947.0,28.1349,28.1839,28.0776,28.0858,41947.0
2017-03-30 10:30:00,34.35,34.47,34.33,34.45,58111.0,28.0858,28.1839,28.0694,28.1676,58111.0
2017-03-30 11:00:00,34.45,34.45,34.37,34.4,37829.0,28.1676,28.1676,28.1022,28.1267,37829.0
2017-03-30 11:30:00,34.41,34.43,34.36,34.41,50677.0,28.1349,28.1512,28.094,28.1349,50677.0
2017-03-30 12:00:00,34.41,34.42,34.3,34.34,337862.0,28.1349,28.143,28.0449,28.0776,337862.0
2017-03-30 12:30:00,34.34,34.35,34.25,34.25,288584.0,28.0776,28.0858,28.004,28.004,288584.0
2017-03-30 13:00:00,34.26,34.31,34.22,34.23,238717.0,28.0122,28.0531,27.9795,27.9877,238717.0
2017-03-30 13:30:00,34.23,34.31,34.21,34.25,178308.0,27.9877,28.0531,27.9713,28.004,178308.0
2017-03-30 14:00:00,34.25,34.29,34.23,34.26,255856.0,28.004,28.0367,27.9877,28.0122,255856.0
2017-03-30 14:30:00,34.26,34.27,34.23,34.25,63724.0,28.0122,28.0204,27.9877,28.004,63724.0
2017-03-30 15:00:00,34.25,34.29,34.24,34.29,271556.0,28.004,28.0367,27.9959,28.0367,271556.0
2017-03-30 15:30:00,34.29,34.29,34.13,34.21,566351.0,28.0367,28.0367,27.9059,27.9713,566351.0
2017-03-31 09:30:00,34.25,34.49,34.23,34.3,72685.0,28.004,28.2003,27.9877,28.0449,72685.0
2017-03-31 10:00:00,34.31,34.34,34.17,34.17,96949.0,28.0531,28.0776,27.9386,27.9386,96949.0
2017-03-31 10:30:00,34.17,34.39,34.1,34.37,376027.0,27.9386,28.1185,27.8814,28.1022,376027.0
2017-03-31 11:00:00,34.37,34.4,34.34,34.35,51014.0,28.1022,28.1267,28.0776,28.0858,51014.0
2017-03-31 11:30:00,34.35,34.47,34.31,34.46,107925.0,28.0858,28.1839,28.0531,28.1757,107925.0
2017-03-31 12:00:00,34.46,34.52,34.44,34.5,80177.0,28.1757,28.2248,28.1594,28.2084,80177.0
2017-03-31 12:30:00,34.49,34.55,34.47,34.5,103868.0,28.2003,28.2493,28.1839,28.2084,103868.0
2017-03-31 13:00:00,34.5,34.58,34.49,34.58,62449.0,28.2084,28.2739,28.2003,28.2739,62449.0
2017-03-31 13:30:00,34.58,34.61,34.51,34.55,80584.0,28.2739,28.2984,28.2166,28.2493,80584.0
2017-03-31 14:00:00,34.56,34.67,34.54,34.66,163192.0,28.2575,28.3474,28.2412,28.3393,163192.0
2017-03-31 14:30:00,34.66,34.7,34.65,34.65,131970.0,28.3393,28.372,28.3311,28.3311,131970.0
2017-03-31 15:00:00,34.64,34.68,34.63,34.68,124563.0,28.3229,28.3556,28.3147,28.3556,124563.0
2017-03-31 15:30:00,34.68,34.68,34.6,34.63,479411.0,28.3556,28.3556,28.2902,28.3147,479411.0
2017-04-03 09:30:00,34.61,34.7,34.51,34.7,132861.0,28.2984,28.372,28.2166,28.372,132861.0
2017-04-03 10:00:00,34.7,34.75,34.62,34.69,117490.0,28.372,28.4129,28.3066,28.3638,117490.0
2017-04-03 10:30:00,34.7,34.76,34.67,34.75,137770.0,28.372,28.421,28.3474,28.4129,137770.0
2017-04-03 11:00:00,34.74,34.88,34.74,34.81,136276.0,28.4047,28.5191,28.4047,28.4619,136276.0
2017-04-03 11:30:00,34.8,34.81,34.58,34.58,117959.0,28.4537,28.4619,28.2739,28.2739,117959.0
2017-04-03 12:00:00,34.59,34.61,34.49,34.5,123837.0,28.282,28.2984,28.2003,28.2084,123837.0
2017-04-03 12:30:00,34.51,34.53,34.47,34.53,57727.0,28.2166,28.233,28.1839,28.233,57727.0
2017-04-03 13:00:00,34.53,34.54,34.46,34.52,96235.0,28.233,28.2412,28.1757,28.2248,96235.0
2017-04-03 13:30:00,34.52,34.53,34.47,34.48,92542.0,28.2248,28.233,28.1839,28.1921,92542.0
2017-04-03 14:00:00,34.47,34.5,34.36,34.37,73426.0,28.1839,28.2084,28.094,28.1022,73426.0
2017-04-03 14:30:00,34.38,34.44,34.38,34.4,69466.0,28.1103,28.1594,28.1103,28.1267,69466.0
2017-04-03 15:00:00,34.41,34.49,34.4,34.44,103100.0,28.1349,28.2003,28.1267,28.1594,103100.0
2017-04-03 15:30:00,34.44,34.51,34.4,34.5,345915.0,28.1594,28.2166,28.1267,28.2084,345915.0
2017-04-04 09:30:00,34.5,34.6,34.18,34.21,88094.0,28.2084,28.2902,27.9468,27.9713,88094.0
2017-04-04 10:00:00,34.22,34.23,34.15,34.16,72399.0,27.9795,27.9877,27.9223,27.9304,72399.0
2017-04-04 10:30:00,34.16,34.28,34.15,34.22,96701.0,27.9304,28.0286,27.9223,27.9795,96701.0
2017-04-04 11:00:00,34.21,34.3,34.19,34.29,96508.0,27.9713,28.0449,27.955,28.0367,96508.0
2017-04-04 11:30:00,34.3,34.3,34.22,34.22,64172.0,28.0449,28.0449,27.9795,27.9795,64172.0
2017-04-04 12:00:00,34.22,34.25,34.19,34.23,55122.0,27.9795,28.004,27.955,27.9877,55122.0
2017-04-04 12:30:00,34.23,34.24,34.16,34.16,58316.0,27.9877,27.9959,27.9304,27.9304,58316.0
2017-04-04 13:00:00,34.17,34.2,34.12,34.17,67180.0,27.9386,27.9632,27.8977,27.9386,67180.0
2017-04-04 13:30:00,34.17,34.27,34.13,34.22,142691.0,27.9386,28.0204,27.9059,27.9795,142691.0
2017-04-04 14:00:00,34.22,34.27,34.2,34.26,59193.0,27.9795,28.0204,27.9632,28.0122,59193.0
2017-04-04 14:30:00,34.27,34.32,34.25,34.29,88631.0,28.0204,28.0613,28.004,28.0367,88631.0
2017-04-04 15:00:00,34.3,34.35,34.28,34.3,124419.0,28.0449,28.0858,28.0286,28.0449,124419.0
2017-04-04 15:30:00,34.3,34.39,34.29,34.39,227807.0,28.0449,28.1185,28.0367,28.1185,227807.0
2017-04-05 09:30:00,34.48,34.61,34.38,34.54,136226.0,28.1921,28.2984,28.1103,28.2412,136226.0
2017-04-05 10:00:00,34.54,34.79,34.52,34.73,124982.0,28.2412,28.4456,28.2248,28.3965,124982.0
2017-04-05 10:30:00,34.72,34.76,34.64,34.65,109618.0,28.3883,28.421,28.3229,28.3311,109618.0
2017-04-05 11:00:00,34.65,34.78,34.64,34.68,124911.0,28.3311,28.4374,28.3229,28.3556,124911.0
2017-04-05 11:30:00,34.68,34.72,34.63,34.68,104444.0,28.3556,28.3883,28.3147,28.3556,104444.0
2017-04-05 12:00:00,34.68,34.7,34.59,34.66,89526.0,28.3556,28.372,28.282,28.3393,89526.0
2017-04-05 12:30:00,34.66,34.69,34.56,34.65,306780.0,28.3393,28.3638,28.2575,28.3311,306780.0
2017-04-05 13:00:00,34.65,34.73,34.64,34.65,64785.0,28.3311,28.3965,28.3229,28.3311,64785.0
2017-04-05 13:30:00,34.66,34.68,34.57,34.59,205067.0,28.3393,28.3556,28.2657,28.282,205067.0
2017-04-05 14:00:00,34.58,34.62,34.52,34.59,56173.0,28.2739,28.3066,28.2248,28.282,56173.0
2017-04-05 14:30:00,34.59,34.61,34.54,34.55,59447.0,28.282,28.2984,28.2412,28.2493,59447.0
2017-04-05 15:00:00,34.56,34.6,34.45,34.5,151551.0,28.2575,28.2902,28.1676,28.2084,151551.0
2017-04-05 15:30:00,34.49,34.5,34.41,34.45,370658.0,28.2003,28.2084,28.1349,28.1676,370658.0
2017-04-06 09:30:00,34.46,34.49,34.3,34.37,126083.0,28.1757,28.2003,28.0449,28.1022,126083.0
2017-04-06 10:00:00,34.37,34.38,34.21,34.3,65697.0,28.1022,28.1103,27.9713,28.0449,65697.0
2017-04-06 10:30:00,34.3,34.36,34.26,34.36,68065.0,28.0449,28.094,28.0122,28.094,68065.0
2017-04-06 11:00:00,34.36,34.38,34.28,34.3,65770.0,28.094,28.1103,28.0286,28.0449,65770.0
2017-04-06 11:30:00,34.3,34.42,34.25,34.41,179529.0,28.0449,28.143,28.004,28.1349,179529.0
2017-04-06 12:00:00,34.42,34.45,34.4,34.44,71179.0,28.143,28.1676,28.1267,28.1594,71179.0
2017-04-06 12:30:00,34.44,34.44,34.34,34.38,78684.0,28.1594,28.1594,28.0776,28.1103,78684.0
2017-04-06 13:00:00,34.37,34.44,34.36,34.43,61228.0,28.1022,28.1594,28.094,28.1512,61228.0
2017-04-06 13:30:00,34.43,34.52,34.42,34.47,60417.0,28.1512,28.2248,28.143,28.1839,60417.0
2017-04-06 14:00:00,34.47,34.48,34.4,34.41,48085.0,28.1839,28.1921,28.1267,28.1349,48085.0
2017-04-06 14:30:00,34.41,34.42,34.31,34.32,85799.0,28.1349,28.143,28.0531,28.0613,85799.0
2017-04-06 15:00:00,34.32,34.38,34.32,34.38,72306.0,28.0613,28.1103,28.0613,28.1103,72306.0
2017-04-06 15:30:00,34.37,34.38,34.31,34.38,371849.0,28.1022,28.1103,28.0531,28.1103,371849.0
2017-04-07 09:30:00,34.39,34.5,34.32,34.34,125693.0,28.1185,28.2084,28.0613,28.0776,125693.0
2017-04-07 10:00:00,34.34,34.4,34.3,34.39,70586.0,28.0776,28.1267,28.0449,28.1185,70586.0
2017-04-07 10:30:00,34.39,34.39,34.33,34.36,61597.0,28.1185,28.1185,28.0694,28.094,61597.0
2017-04-07 11:00:00,34.38,34.4,34.37,34.39,39514.0,28.1103,28.1267,28.1022,28.1185,39514.0
2017-04-07 11:30:00,34.4,34.46,34.4,34.44,38854.0,28.1267,28.1757,28.1267,28.1594,38854.0
2017-04-07 12:00:00,34.44,34.45,34.34,34.4,83383.0,28.1594,28.1676,28.0776,28.1267,83383.0
2017-04-07 12:30:00,34.39,34.43,34.38,34.38,39026.0,28.1185,28.1512,28.1103,28.1103,39026.0
2017-04-07 13:00:00,34.38,34.41,34.35,34.4,49567.0,28.1103,28.1349,28.0858,28.1267,49567.0
2017-04-07 13:30:00,34.39,34.41,34.33,34.33,102543.0,28.1185,28.1349,28.0694,28.0694,102543.0
2017-04-07 14:00:00,34.34,34.36,34.27,34.3,94090.0,28.0776,28.094,28.0204,28.0449,94090.0
2017-04-07 14:30:00,34.29,34.42,34.29,34.4,109528.0,28.0367,28.143,28.0367,28.1267,109528.0
2017-04-07 15:00:00,34.39,34.42,34.33,34.33,72544.0,28.1185,28.143,28.0694,28.0694,72544.0
2017-04-07 15:30:00,34.33,34.33,34.24,34.26,280912.0,28.0694,28.0694,27.9959,28.0122,280912.0
2017-04-10 09:30:00,34.29,34.37,34.23,34.29,41181.0,28.0367,28.1022,27.9877,28.0367,41181.0
2017-04-10 10:00:00,34.3,34.48,34.29,34.43,66490.0,28.0449,28.1921,28.0367,28.1512,66490.0
2017-04-10 10:30:00,34.42,34.46,34.35,34.35,39331.0,28.143,28.1757,28.0858,28.0858,39331.0
2017-04-10 11:00:00,34.35,34.42,34.32,34.39,92748.0,28.0858,28.143,28.0613,28.1185,92748.0
2017-04-10 11:30:00,34.4,34.4,34.23,34.27,50440.0,28.1267,28.1267,27.9877,28.0204,50440.0
2017-04-10 12:00:00,34.27,34.3,34.22,34.27,52108.0,28.0204,28.0449,27.9795,28.0204,52108.0
2017-04-10 12:30:00,34.27,34.33,34.25,34.3,26212.0,28.0204,28.0694,28.004,28.0449,26212.0
2017-04-10 13:00:00,34.3,34.31,34.25,34.27,37958.0,28.0449,28.0531,28.004,28.0204,37958.0
2017-04-10 13:30:00,34.27,34.32,34.26,34.31,56780.0,28.0204,28.0613,28.0122,28.0531,56780.0
2017-04-10 14:00:00,34.3,34.35,34.27,34.34,43590.0,28.0449,28.0858,28.0204,28.0776,43590.0
2017-04-10 14:30:00,34.34,34.42,34.33,34.4,40180.0,28.0776,28.143,28.0694,28.1267,40180.0
2017-04-10 15:00:00,34.4,34.44,34.36,34.4,62101.0,28.1267,28.1594,28.094,28.1267,62101.0
2017-04-10 15:30:00,34.4,34.42,34.35,34.4,229920.0,28.1267,28.143,28.0858,28.1267,229920.0
2017-04-11 09:30:00,34.34,34.49,34.2,34.25,133704.0,28.0776,28.2003,27.9632,28.004,133704.0
2017-04-11 10:00:00,34.25,34.27,34.15,34.2,87355.0,28.004,28.0204,27.9223,27.9632,87355.0
2017-04-11 10:30:00,34.2,34.2,34.12,34.17,75475.0,27.9632,27.9632,27.8977,27.9386,75475.0
2017-04-11 11:00:00,34.17,34.19,34.08,34.09,117553.0,27.9386,27.955,27.865,27.8732,117553.0
2017-04-11 11:30:00,34.09,34.14,34.08,34.09,54761.0,27.8732,27.9141,27.865,27.8732,54761.0
2017-04-11 12:00:00,34.09,34.15,34.07,34.13,65112.0,27.8732,27.9223,27.8569,27.9059,65112.0
2017-04-11 12:30:00,34.14,34.18,34.12,34.17,18766.0,27.9141,27.9468,27.8977,27.9386,18766.0
2017-04-11 13:00:00,34.17,34.21,34.17,34.18,22626.0,27.9386,27.9713,27.9386,27.9468,22626.0
2017-04-11 13:30:00,34.18,34.19,34.15,34.18,30434.0,27.9468,27.955,27.9223,27.9468,30434.0
2017-04-11 14:00:00,34.18,34.21,34.15,34.17,37232.0,27.9468,27.9713,27.9223,27.9386,37232.0
2017-04-11 14:30:00,34.17,34.24,34.15,34.23,47296.0,27.9386,27.9959,27.9223,27.9877,47296.0
2017-04-11 15:00:00,34.23,34.23,34.17,34.22,63249.0,27.9877,27.9877,27.9386,27.9795,63249.0
2017-04-11 15:30:00,34.23,34.3,34.21,34.3,147212.0,27.9877,28.0449,27.9713,28.0449,147212.0
2017-04-12 09:30:00,34.15,34.17,33.97,34.12,237322.0,27.9223,27.9386,27.7751,27.8977,237322.0
2017-04-12 10:00:00,34.13,34.33,34.08,34.22,345991.0,27.9059,28.0694,27.865,27.9795,345991.0
2017-04-12 10:30:00,34.22,34.31,34.11,34.31,373421.0,27.9795,28.0531,27.8896,28.0531,373421.0
2017-04-12 11:00:00,34.32,34.39,34.31,34.32,130316.0,28.0613,28.1185,28.0531,28.0613,130316.0
2017-04-12 11:30:00,34.33,34.37,34.25,34.29,117907.0,28.0694,28.1022,28.004,28.0367,117907.0
2017-04-12 12:00:00,34.29,34.32,34.24,34.24,105018.0,28.0367,28.0613,27.9959,27.9959,105018.0
2017-04-12 12:30:00,34.24,34.27,34.22,34.23,55880.0,27.9959,28.0204,27.9795,27.9877,55880.0
2017-04-12 13:00:00,34.24,34.27,34.19,34.2,44228.0,27.9959,28.0204,27.955,27.9632,44228.0
2017-04-12 13:30:00,34.2,34.27,34.19,34.27,51963.0,27.9632,28.0204,27.955,28.0204,51963.0
2017-04-12 14:00:00,34.28,34.28,34.2,34.22,74934.0,28.0286,28.0286,27.9632,27.9795,74934.0
2017-04-12 14:30:00,34.23,34.25,34.21,34.23,49008.0,27.9877,28.004,27.9713,27.9877,49008.0
2017-04-12 15:00:00,34.23,34.31,34.22,34.27,240935.0,27.9877,28.0531,27.9795,28.0204,240935.0
2017-04-12 15:30:00,34.27,34.3,34.23,34.29,379491.0,28.0204,28.0449,27.9877,28.0367,379491.0
2017-04-13 09:30:00,34.17,34.34,34.09,34.11,140167.0,28.0782,28.2178,28.0124,28.0289,140167.0
2017-04-13 10:00:00,34.1,34.11,33.99,34.07,101312.0,28.0206,28.0289,27.9302,27.996,101312.0
2017-04-13 10:30:00,34.07,34.21,34.05,34.16,67871.0,27.996,28.111,27.9795,28.0699,67871.0
2017-04-13 11:00:00,34.16,34.22,34.12,34.12,95424.0,28.0699,28.1192,28.0371,28.0371,95424.0
2017-04-13 11:30:00,34.12,34.21,34.11,34.18,76925.0,28.0371,28.111,28.0289,28.0864,76925.0
2017-04-13 12:00:00,34.18,34.19,34.16,34.18,49209.0,28.0864,28.0946,28.0699,28.0864,49209.0
2017-04-13 12:30:00,34.17,34.18,34.13,34.16,53348.0,28.0782,28.0864,28.0453,28.0699,53348.0
2017-04-13 13:00:00,34.16,34.16,34.09,34.11,46115.0,28.0699,28.0699,28.0124,28.0289,46115.0
2017-04-13 13:30:00,34.11,34.15,34.1,34.12,56107.0,28.0289,28.0617,28.0206,28.0371,56107.0
2017-04-13 14:00:00,34.13,34.17,34.11,34.13,64835.0,28.0453,28.0782,28.0289,28.0453,64835.0
2017-04-13 14:30:00,34.13,34.16,34.09,34.1,55317.0,28.0453,28.0699,28.0124,28.0206,55317.0
2017-04-13 15:00:00,34.09,34.12,34.05,34.05,78647.0,28.0124,28.0371,27.9795,27.9795,78647.0
2017-04-13 15:30:00,34.05,34.08,34.01,34.03,258971.0,27.9795,28.0042,27.9467,27.9631,258971.0
2017-04-17 09:30:00,34.19,34.23,34.1,34.12,121536.0,28.0946,28.1275,28.0206,28.0371,121536.0
2017-04-17 10:00:00,34.12,34.28,34.11,34.28,70761.0,28.0371,28.1685,28.0289,28.1685,70761.0
2017-04-17 10:30:00,34.28,34.42,34.27,34.42,78931.0,28.1685,28.2836,28.1603,28.2836,78931.0
2017-04-17 11:00:00,34.41,34.42,34.33,34.37,40392.0,28.2754,28.2836,28.2096,28.2425,40392.0
2017-04-17 11:30:00,34.37,34.42,34.35,34.39,51835.0,28.2425,28.2836,28.2261,28.2589,51835.0
2017-04-17 12:00:00,34.39,34.43,34.37,34.43,40913.0,28.2589,28.2918,28.2425,28.2918,40913.0
2017-04-17 12:30:00,34.42,34.46,34.4,34.46,76712.0,28.2836,28.3165,28.2671,28.3165,76712.0
2017-04-17 13:00:00,34.45,34.49,34.45,34.48,53691.0,28.3082,28.3411,28.3082,28.3329,53691.0
2017-04-17 13:30:00,34.48,34.5,34.45,34.45,44908.0,28.3329,28.3493,28.3082,28.3082,44908.0
2017-04-17 14:00:00,34.45,34.47,34.4,34.41,66940.0,28.3082,28.3247,28.2671,28.2754,66940.0
2017-04-17 14:30:00,34.41,34.45,34.4,34.44,45907.0,28.2754,28.3082,28.2671,28.3,45907.0
2017-04-17 15:00:00,34.43,34.47,34.4,34.44,57344.0,28.2918,28.3247,28.2671,28.3,57344.0
2017-04-17 15:30:00,34.44,34.46,34.42,34.45,324628.0,28.3,28.3165,28.2836,28.3082,324628.0
2017-04-18 09:30:00,34.47,34.79,34.43,34.79,137577.0,28.3247,28.5876,28.2918,28.5876,137577.0
2017-04-18 10:00:00,34.78,34.84,34.72,34.78,94500.0,28.5794,28.6287,28.5301,28.5794,94500.0
2017-04-18 10:30:00,34.79,34.86,34.74,34.78,111421.0,28.5876,28.6451,28.5465,28.5794,111421.0
2017-04-18 11:00:00,34.79,34.89,34.74,34.78,116744.0,28.5876,28.6698,28.5465,28.5794,116744.0
2017-04-18 11:30:00,34.78,34.79,34.71,34.76,71972.0,28.5794,28.5876,28.5219,28.563,71972.0
2017-04-18 12:00:00,34.76,34.78,34.71,34.74,42105.0,28.563,28.5794,28.5219,28.5465,42105.0
2017-04-18 12:30:00,34.73,34.75,34.7,34.71,33266.0,28.5383,28.5548,28.5137,28.5219,33266.0
2017-04-18 13:00:00,34.7,34.77,34.7,34.74,46588.0,28.5137,28.5712,28.5137,28.5465,46588.0
2017-04-18 13:30:00,34.75,34.75,34.71,34.73,40482.0,28.5548,28.5548,28.5219,28.5383,40482.0
2017-04-18 14:00:00,34.72,34.79,34.7,34.77,55967.0,28.5301,28.5876,28.5137,28.5712,55967.0
2017-04-18 14:30:00,34.77,34.82,34.75,34.76,58601.0,28.5712,28.6123,28.5548,28.563,58601.0
2017-04-18 15:00:00,34.75,34.79,34.73,34.75,68466.0,28.5548,28.5876,28.5383,28.5548,68466.0
2017-04-18 15:30:00,34.75,34.78,34.73,34.74,219409.0,28.5548,28.5794,28.5383,28.5465,219409.0
2017-04-19 09:30:00,34.76,34.9,34.55,34.58,89570.0,28.563,28.678,28.3904,28.4151,89570.0
2017-04-19 10:00:00,34.58,34.67,34.53,34.63,94376.0,28.4151,28.489,28.374,28.4561,94376.0
2017-04-19 10:30:00,34.62,34.7,34.56,34.6,66845.0,28.4479,28.5137,28.3986,28.4315,66845.0
2017-04-19 11:00:00,34.6,34.62,34.54,34.62,50125.0,28.4315,28.4479,28.3822,28.4479,50125.0
2017-04-19 11:30:00,34.6,34.66,34.57,34.65,46642.0,28.4315,28.4808,28.4068,28.4726,46642.0
2017-04-19 12:00:00,34.64,34.67,34.61,34.63,60285.0,28.4644,28.489,28.4397,28.4561,60285.0
2017-04-19 12:30:00,34.62,34.68,34.62,34.64,26196.0,28.4479,28.4972,28.4479,28.4644,26196.0
2017-04-19 13:00:00,34.64,34.67,34.6,34.65,40832.0,28.4644,28.489,28.4315,28.4726,40832.0
2017-04-19 13:30:00,34.65,34.65,34.56,34.57,48669.0,28.4726,28.4726,28.3986,28.4068,48669.0
2017-04-19 14:00:00,34.57,34.61,34.56,34.59,78815.0,28.4068,28.4397,28.3986,28.4233,78815.0
2017-04-19 14:30:00,34.6,34.61,34.52,34.54,44567.0,28.4315,28.4397,28.3658,28.3822,44567.0
2017-04-19 15:00:00,34.54,34.6,34.52,34.55,64424.0,28.3822,28.4315,28.3658,28.3904,64424.0
2017-04-19 15:30:00,34.55,34.56,34.51,34.54,206153.0,28.3904,28.3986,28.3575,28.3822,206153.0
2017-04-20 09:30:00,34.57,34.57,34.4,34.45,127679.0,28.4068,28.4068,28.2671,28.3082,127679.0
2017-04-20 10:00:00,34.45,34.49,34.25,34.31,222081.0,28.3082,28.3411,28.1439,28.1932,222081.0
2017-04-20 10:30:00,34.32,34.55,34.3,34.55,360726.0,28.2014,28.3904,28.185,28.3904,360726.0
2017-04-20 11:00:00,34.55,34.57,34.43,34.5,133922.0,28.3904,28.4068,28.2918,28.3493,133922.0
2017-04-20 11:30:00,34.51,34.59,34.49,34.57,84815.0,28.3575,28.4233,28.3411,28.4068,84815.0
2017-04-20 12:00:00,34.58,34.6,34.52,34.54,51896.0,28.4151,28.4315,28.3658,28.3822,51896.0
2017-04-20 12:30:00,34.54,34.57,34.5,34.52,152872.0,28.3822,28.4068,28.3493,28.3658,152872.0
2017-04-20 13:00:00,34.52,34.63,34.5,34.61,138125.0,28.3658,28.4561,28.3493,28.4397,138125.0
2017-04-20 13:30:00,34.61,34.7,34.6,34.66,56855.0,28.4397,28.5137,28.4315,28.4808,56855.0
2017-04-20 14:00:00,34.66,34.7,34.63,34.66,67277.0,28.4808,28.5137,28.4561,28.4808,67277.0
2017-04-20 14:30:00,34.66,34.67,34.57,34.58,80138.0,28.4808,28.489,28.4068,28.4151,80138.0
2017-04-20 15:00:00,34.58,34.6,34.53,34.55,61589.0,28.4151,28.4315,28.374,28.3904,61589.0
2017-04-20 15:30:00,34.55,34.59,34.53,34.54,206221.0,28.3904,28.4233,28.374,28.3822,206221.0
2017-04-21 09:30:00,34.51,34.72,34.5,34.69,132763.0,28.3575,28.5301,28.3493,28.5054,132763.0
2017-04-21 10:00:00,34.69,34.84,34.64,34.8,528926.0,28.5054,28.6287,28.4644,28.5958,528926.0
2017-04-21 10:30:00,34.8,34.85,34.78,34.84,79625.0,28.5958,28.6369,28.5794,28.6287,79625.0
2017-04-21 11:00:00,34.84,34.88,34.77,34.88,58042.0,28.6287,28.6616,28.5712,28.6616,58042.0
2017-04-21 11:30:00,34.88,34.89,34.85,34.88,62327.0,28.6616,28.6698,28.6369,28.6616,62327.0
2017-04-21 12:00:00,34.87,34.87,34.77,34.79,51576.0,28.6534,28.6534,28.5712,28.5876,51576.0
2017-04-21 12:30:00,34.79,34.81,34.78,34.81,68319.0,28.5876,28.6041,28.5794,28.6041,68319.0
2017-04-21 13:00:00,34.8,34.81,34.73,34.76,56262.0,28.5958,28.6041,28.5383,28.563,56262.0
2017-04-21 13:30:00,34.76,34.79,34.73,34.79,80032.0,28.563,28.5876,28.5383,28.5876,80032.0
2017-04-21 14:00:00,34.78,34.83,34.74,34.8,119174.0,28.5794,28.6205,28.5465,28.5958,119174.0
2017-04-21 14:30:00,34.8,34.83,34.79,34.79,56029.0,28.5958,28.6205,28.5876,28.5876,56029.0
2017-04-21 15:00:00,34.8,34.8,34.71,34.76,98446.0,28.5958,28.5958,28.5219,28.563,98446.0
2017-04-21 15:30:00,34.76,34.76,34.67,34.69,279121.0,28.563,28.563,28.489,28.5054,279121.0
2017-04-24 09:30:00,34.9,34.93,34.76,34.79,77528.0,28.678,28.7027,28.563,28.5876,77528.0
2017-04-24 10:00:00,34.8,34.89,34.77,34.87,122351.0,28.5958,28.6698,28.5712,28.6534,122351.0
2017-04-24 10:30:00,34.88,34.89,34.8,34.84,50483.0,28.6616,28.6698,28.5958,28.6287,50483.0
2017-04-24 11:00:00,34.84,34.85,34.78,34.81,32637.0,28.6287,28.6369,28.5794,28.6041,32637.0
2017-04-24 11:30:00,34.81,34.87,34.8,34.81,65413.0,28.6041,28.6534,28.5958,28.6041,65413.0
2017-04-24 12:00:00,34.81,34.85,34.79,34.85,25459.0,28.6041,28.6369,28.5876,28.6369,25459.0
2017-04-24 12:30:00,34.85,34.87,34.82,34.84,33068.0,28.6369,28.6534,28.6123,28.6287,33068.0
2017-04-24 13:00:00,34.84,34.88,34.83,34.86,55037.0,28.6287,28.6616,28.6205,28.6451,55037.0
2017-04-24 13:30:00,34.87,34.91,34.85,34.91,48057.0,28.6534,28.6862,28.6369,28.6862,48057.0
2017-04-24 14:00:00,34.91,34.93,34.87,34.88,57331.0,28.6862,28.7027,28.6534,28.6616,57331.0
2017-04-24 14:30:00,34.89,34.94,34.88,34.93,79984.0,28.6698,28.7109,28.6616,28.7027,79984.0
2017-04-24 15:00:00,34.94,34.97,34.91,34.93,114973.0,28.7109,28.7355,28.6862,28.7027,114973.0
2017-04-24 15:30:00,34.93,34.95,34.89,34.94,432561.0,28.7027,28.7191,28.6698,28.7109,432561.0
2017-04-25 09:30:00,34.97,35.2,34.95,35.18,221589.0,28.7355,28.9245,28.7191,28.9081,221589.0
2017-04-25 10:00:00,35.18,35.2,35.03,35.09,160150.0,28.9081,28.9245,28.7848,28.8341,160150.0
2017-04-25 10:30:00,35.08,35.1,35.04,35.07,109480.0,28.8259,28.8424,28.7931,28.8177,109480.0
2017-04-25 11:00:00,35.07,35.15,35.06,35.11,95057.0,28.8177,28.8834,28.8095,28.8506,95057.0
2017-04-25 11:30:00,35.1,35.24,35.09,35.23,131833.0,28.8424,28.9574,28.8341,28.9492,131833.0
2017-04-25 12:00:00,35.22,35.29,35.21,35.28,177457.0,28.941,28.9985,28.9327,28.9903,177457.0
2017-04-25 12:30:00,35.27,35.31,35.25,35.3,86690.0,28.982,29.0149,28.9656,29.0067,86690.0
2017-04-25 13:00:00,35.29,35.32,35.29,35.3,54277.0,28.9985,29.0231,28.9985,29.0067,54277.0
2017-04-25 13:30:00,35.3,35.36,35.28,35.31,76890.0,29.0067,29.056,28.9903,29.0149,76890.0
2017-04-25 14:00:00,35.31,35.33,35.29,35.32,54936.0,29.0149,29.0313,28.9985,29.0231,54936.0
2017-04-25 14:30:00,35.33,35.36,35.32,35.35,82653.0,29.0313,29.056,29.0231,29.0478,82653.0
2017-04-25 15:00:00,35.35,35.41,35.35,35.36,111682.0,29.0478,29.0971,29.0478,29.056,111682.0
2017-04-25 15:30:00,35.36,35.45,35.33,35.42,511091.0,29.056,29.13,29.0313,29.1053,511091.0
2017-04-26 09:30:00,35.37,35.37,34.97,35.0,136017.0,29.0642,29.0642,28.7355,28.7602,136017.0
2017-04-26 10:00:00,35.0,35.11,34.97,35.08,144809.0,28.7602,28.8506,28.7355,28.8259,144809.0
2017-04-26 10:30:00,35.09,35.09,34.96,34.98,162186.0,28.8341,28.8341,28.7273,28.7437,162186.0
2017-04-26 11:00:00,34.98,35.14,34.98,35.13,105156.0,28.7437,28.8752,28.7437,28.867,105156.0
2017-04-26 11:30:00,35.13,35.15,35.07,35.14,117561.0,28.867,28.8834,28.8177,28.8752,117561.0
2017-04-26 12:00:00,35.14,35.21,35.12,35.18,52621.0,28.8752,28.9327,28.8588,28.9081,52621.0
2017-04-26 12:30:00,35.19,35.19,35.09,35.14,106713.0,28.9163,28.9163,28.8341,28.8752,106713.0
2017-04-26 13:00:00,35.14,35.14,35.09,35.09,58102.0,28.8752,28.8752,28.8341,28.8341,58102.0
2017-04-26 13:30:00,35.09,35.11,34.99,35.0,71564.0,28.8341,28.8506,28.752,28.7602,71564.0
2017-04-26 14:00:00,35.01,35.04,34.96,34.97,80301.0,28.7684,28.7931,28.7273,28.7355,80301.0
2017-04-26 14:30:00,34.97,35.0,34.95,34.97,219623.0,28.7355,28.7602,28.7191,28.7355,219623.0
2017-04-26 15:00:00,34.98,35.0,34.95,34.95,259184.0,28.7437,28.7602,28.7191,28.7191,259184.0
2017-04-26 15:30:00,34.95,34.97,34.88,34.94,538273.0,28.7191,28.7355,28.6616,28.7109,538273.0
2017-04-27 09:30:00,35.04,35.08,34.95,35.04,92759.0,28.7931,28.8259,28.7191,28.7931,92759.0
2017-04-27 10:00:00,35.05,35.1,34.98,34.98,90535.0,28.8013,28.8424,28.7437,28.7437,90535.0
2017-04-27 10:30:00,34.98,35.01,34.96,34.98,69326.0,28.7437,28.7684,28.7273,28.7437,69326.0
2017-04-27 11:00:00,34.97,34.98,34.93,34.96,99243.0,28.7355,28.7437,28.7027,28.7273,99243.0
2017-04-27 11:30:00,34.95,34.97,34.9,34.94,83402.0,28.7191,28.7355,28.678,28.7109,83402.0
2017-04-27 12:00:00,34.93,34.99,34.92,34.97,31936.0,28.7027,28.752,28.6944,28.7355,31936.0
2017-04-27 12:30:00,34.96,35.07,34.96,35.06,29841.0,28.7273,28.8177,28.7273,28.8095,29841.0
2017-04-27 13:00:00,35.07,35.08,35.03,35.05,28146.0,28.8177,28.8259,28.7848,28.8013,28146.0
2017-04-27 13:30:00,35.06,35.06,35.01,35.02,22750.0,28.8095,28.8095,28.7684,28.7766,22750.0
2017-04-27 14:00:00,35.03,35.04,35.01,35.02,27639.0,28.7848,28.7931,28.7684,28.7766,27639.0
2017-04-27 14:30:00,35.02,35.07,35.01,35.05,31713.0,28.7766,28.8177,28.7684,28.8013,31713.0
2017-04-27 15:00:00,35.06,35.06,35.0,35.01,52166.0,28.8095,28.8095,28.7602,28.7684,52166.0
2017-04-27 15:30:00,35.01,35.02,34.91,35.01,490225.0,28.7684,28.7766,28.6862,28.7684,490225.0
2017-04-28 09:30:00,34.95,35.01,34.88,35.01,108976.0,28.7191,28.7684,28.6616,28.7684,108976.0
2017-04-28 10:00:00,34.99,35.06,34.96,35.05,74658.0,28.752,28.8095,28.7273,28.8013,74658.0
2017-04-28 10:30:00,35.06,35.12,35.05,35.08,75406.0,28.8095,28.8588,28.8013,28.8259,75406.0
2017-04-28 11:00:00,35.08,35.08,35.0,35.05,58995.0,28.8259,28.8259,28.7602,28.8013,58995.0
2017-04-28 11:30:00,35.04,35.04,34.98,35.02,33154.0,28.7931,28.7931,28.7437,28.7766,33154.0
2017-04-28 12:00:00,35.03,35.04,34.98,35.0,34926.0,28.7848,28.7931,28.7437,28.7602,34926.0
2017-04-28 12:30:00,35.0,35.03,34.99,35.01,31723.0,28.7602,28.7848,28.752,28.7684,31723.0
2017-04-28 13:00:00,35.0,35.01,34.96,35.01,42428.0,28.7602,28.7684,28.7273,28.7684,42428.0
2017-04-28 13:30:00,35.01,35.01,34.95,35.0,30828.0,28.7684,28.7684,28.7191,28.7602,30828.0
2017-04-28 14:00:00,35.0,35.04,34.99,35.02,34274.0,28.7602,28.7931,28.752,28.7766,34274.0
2017-04-28 14:30:00,35.03,35.08,35.02,35.08,38822.0,28.7848,28.8259,28.7766,28.8259,38822.0
2017-04-28 15:00:00,35.08,35.08,35.0,35.02,90468.0,28.8259,28.8259,28.7602,28.7766,90468.0
2017-04-28 15:30:00,35.02,35.1,35.0,35.07,286106.0,28.7766,28.8424,28.7602,28.8177,286106.0
2017-05-01 09:30:00,34.87,34.94,34.83,34.86,315243.0,28.6534,28.7109,28.6205,28.6451,315243.0
2017-05-01 10:00:00,34.84,34.97,34.83,34.94,109000.0,28.6287,28.7355,28.6205,28.7109,109000.0
2017-05-01 10:30:00,34.93,35.0,34.91,34.97,96823.0,28.7027,28.7602,28.6862,28.7355,96823.0
2017-05-01 11:00:00,34.97,35.0,34.88,34.93,84138.0,28.7355,28.7602,28.6616,28.7027,84138.0
2017-05-01 11:30:00,34.94,34.95,34.85,34.9,55460.0,28.7109,28.7191,28.6369,28.678,55460.0
2017-05-01 12:00:00,34.9,34.9,34.78,34.82,99189.0,28.678,28.678,28.5794,28.6123,99189.0
2017-05-01 12:30:00,34.81,34.85,34.8,34.83,51231.0,28.6041,28.6369,28.5958,28.6205,51231.0
2017-05-01 13:00:00,34.82,34.88,34.82,34.88,71816.0,28.6123,28.6616,28.6123,28.6616,71816.0
2017-05-01 13:30:00,34.87,34.91,34.85,34.91,51765.0,28.6534,28.6862,28.6369,28.6862,51765.0
2017-05-01 14:00:00,34.91,34.93,34.87,34.88,48163.0,28.6862,28.7027,28.6534,28.6616,48163.0
2017-05-01 14:30:00,34.88,34.9,34.86,34.88,65631.0,28.6616,28.678,28.6451,28.6616,65631.0
2017-05-01 15:00:00,34.88,34.94,34.88,34.91,114411.0,28.6616,28.7109,28.6616,28.6862,114411.0
2017-05-01 15:30:00,34.91,34.94,34.88,34.89,384214.0,28.6862,28.7109,28.6616,28.6698,384214.0
2017-05-02 09:30:00,34.9,34.97,34.83,34.83,63001.0,28.678,28.7355,28.6205,28.6205,63001.0
2017-05-02 10:00:00,34.83,34.89,34.78,34.8,67799.0,28.6205,28.6698,28.5794,28.5958,67799.0
2017-05-02 10:30:00,34.81,34.83,34.74,34.75,77724.0,28.6041,28.6205,28.5465,28.5548,77724.0
2017-05-02 11:00:00,34.74,34.76,34.69,34.71,93464.0,28.5465,28.563,28.5054,28.5219,93464.0
2017-05-02 11:30:00,34.7,34.75,34.69,34.74,62503.0,28.5137,28.5548,28.5054,28.5465,62503.0
2017-05-02 12:00:00,34.74,34.77,34.73,34.76,49806.0,28.5465,28.5712,28.5383,28.563,49806.0
2017-05-02 12:30:00,34.75,34.77,34.72,34.72,42885.0,28.5548,28.5712,28.5301,28.5301,42885.0
2017-05-02 13:00:00,34.72,34.78,34.72,34.78,55378.0,28.5301,28.5794,28.5301,28.5794,55378.0
2017-05-02 13:30:00,34.77,34.78,34.74,34.78,29913.0,28.5712,28.5794,28.5465,28.5794,29913.0
2017-05-02 14:00:00,34.78,34.8,34.72,34.73,59387.0,28.5794,28.5958,28.5301,28.5383,59387.0
2017-05-02 14:30:00,34.73,34.75,34.72,34.73,47266.0,28.5383,28.5548,28.5301,28.5383,47266.0
2017-05-02 15:00:00,34.73,34.76,34.72,34.74,77938.0,28.5383,28.563,28.5301,28.5465,77938.0
2017-05-02 15:30:00,34.74,34.83,34.73,34.8,219051.0,28.5465,28.6205,28.5383,28.5958,219051.0
2017-05-03 09:30:00,34.8,34.86,34.66,34.69,65916.0,28.5958,28.6451,28.4808,28.5054,65916.0
2017-05-03 10:00:00,34.69,34.71,34.61,34.69,45554.0,28.5054,28.5219,28.4397,28.5054,45554.0
2017-05-03 10:30:00,34.69,34.71,34.62,34.67,64931.0,28.5054,28.5219,28.4479,28.489,64931.0
2017-05-03 11:00:00,34.68,34.73,34.64,34.68,82985.0,28.4972,28.5383,28.4644,28.4972,82985.0
2017-05-03 11:30:00,34.68,34.69,34.61,34.63,61906.0,28.4972,28.5054,28.4397,28.4561,61906.0
2017-05-03 12:00:00,34.63,34.64,34.55,34.6,100524.0,28.4561,28.4644,28.3904,28.4315,100524.0
2017-05-03 12:30:00,34.6,34.6,34.55,34.55,56006.0,28.4315,28.4315,28.3904,28.3904,56006.0
2017-05-03 13:00:00,34.56,34.56,34.46,34.46,80387.0,28.3986,28.3986,28.3165,28.3165,80387.0
2017-05-03 13:30:00,34.46,34.6,34.43,34.59,106542.0,28.3165,28.4315,28.2918,28.4233,106542.0
2017-05-03 14:00:00,34.57,34.64,34.5,34.53,68518.0,28.4068,28.4644,28.3493,28.374,68518.0
2017-05-03 14:30:00,34.53,34.64,34.52,34.63,105029.0,28.374,28.4644,28.3658,28.4561,105029.0
2017-05-03 15:00:00,34.64,34.67,34.5,34.58,145825.0,28.4644,28.489,28.3493,28.4151,145825.0
2017-05-03 15:30:00,34.59,34.62,34.56,34.58,216491.0,28.4233,28.4479,28.3986,28.4151,216491.0
2017-05-04 09:30:00,34.56,34.81,34.56,34.64,94246.0,28.3986,28.6041,28.3986,28.4644,94246.0
2017-05-04 10:00:00,34.64,34.81,34.63,34.8,65511.0,28.4644,28.6041,28.4561,28.5958,65511.0
2017-05-04 10:30:00,34.81,35.03,34.72,34.81,259118.0,28.6041,28.7848,28.5301,28.6041,259118.0
2017-05-04 11:00:00,34.82,34.84,34.63,34.65,107828.0,28.6123,28.6287,28.4561,28.4726,107828.0
2017-05-04 11:30:00,34.66,34.7,34.63,34.64,62897.0,28.4808,28.5137,28.4561,28.4644,62897.0
2017-05-04 12:00:00,34.63,34.67,34.54,34.55,63071.0,28.4561,28.489,28.3822,28.3904,63071.0
2017-05-04 12:30:00,34.55,34.65,34.53,34.64,44233.0,28.3904,28.4726,28.374,28.4644,44233.0
2017-05-04 13:00:00,34.65,34.65,34.55,34.61,67658.0,28.4726,28.4726,28.3904,28.4397,67658.0
2017-05-04 13:30:00,34.6,34.6,34.55,34.58,86415.0,28.4315,28.4315,28.3904,28.4151,86415.0
2017-05-04 14:00:00,34.58,34.79,34.57,34.69,180207.0,28.4151,28.5876,28.4068,28.5054,180207.0
2017-05-04 14:30:00,34.69,34.72,34.66,34.66,43614.0,28.5054,28.5301,28.4808,28.4808,43614.0
2017-05-04 15:00:00,34.67,34.73,34.66,34.72,52389.0,28.489,28.5383,28.4808,28.5301,52389.0
2017-05-04 15:30:00,34.73,34.79,34.73,34.77,158662.0,28.5383,28.5876,28.5383,28.5712,158662.0
2017-05-05 09:30:00,34.86,35.01,34.86,34.87,54921.0,28.6451,28.7684,28.6451,28.6534,54921.0
2017-05-05 10:00:00,34.87,34.87,34.77,34.8,75991.0,28.6534,28.6534,28.5712,28.5958,75991.0
2017-05-05 10:30:00,34.81,34.81,34.7,34.7,60011.0,28.6041,28.6041,28.5137,28.5137,60011.0
2017-05-05 11:00:00,34.71,34.78,34.7,34.73,30860.0,28.5219,28.5794,28.5137,28.5383,30860.0
2017-05-05 11:30:00,34.73,34.73,34.61,34.63,87786.0,28.5383,28.5383,28.4397,28.4561,87786.0
2017-05-05 12:00:00,34.63,34.65,34.59,34.64,45587.0,28.4561,28.4726,28.4233,28.4644,45587.0
2017-05-05 12:30:00,34.64,34.65,34.61,34.63,39172.0,28.4644,28.4726,28.4397,28.4561,39172.0
2017-05-05 13:00:00,34.64,34.65,34.58,34.58,47024.0,28.4644,28.4726,28.4151,28.4151,47024.0
2017-05-05 13:30:00,34.59,34.66,34.56,34.66,41742.0,28.4233,28.4808,28.3986,28.4808,41742.0
2017-05-05 14:00:00,34.67,34.67,34.62,34.65,46389.0,28.489,28.489,28.4479,28.4726,46389.0
2017-05-05 14:30:00,34.65,34.7,34.64,34.68,43860.0,28.4726,28.5137,28.4644,28.4972,43860.0
2017-05-05 15:00:00,34.69,34.72,34.67,34.7,108529.0,28.5054,28.5301,28.489,28.5137,108529.0
2017-05-05 15:30:00,34.7,34.75,34.69,34.75,177302.0,28.5137,28.5548,28.5054,28.5548,177302.0
2017-05-08 09:30:00,34.78,34.99,34.4,34.44,151748.0,28.5794,28.752,28.2671,28.3,151748.0
2017-05-08 10:00:00,34.44,34.55,34.42,34.44,79601.0,28.3,28.3904,28.2836,28.3,79601.0
2017-05-08 10:30:00,34.43,34.5,34.4,34.44,66583.0,28.2918,28.3493,28.2671,28.3,66583.0
2017-05-08 11:00:00,34.45,34.51,34.32,34.38,152580.0,28.3082,28.3575,28.2014,28.2507,152580.0
2017-05-08 11:30:00,34.37,34.53,34.37,34.49,341947.0,28.2425,28.374,28.2425,28.3411,341947.0
2017-05-08 12:00:00,34.5,34.53,34.45,34.51,74892.0,28.3493,28.374,28.3082,28.3575,74892.0
2017-05-08 12:30:00,34.5,34.55,34.5,34.5,35966.0,28.3493,28.3904,28.3493,28.3493,35966.0
2017-05-08 13:00:00,34.5,34.52,34.36,34.41,74555.0,28.3493,28.3658,28.2343,28.2754,74555.0
2017-05-08 13:30:00,34.41,34.42,34.33,34.4,74298.0,28.2754,28.2836,28.2096,28.2671,74298.0
2017-05-08 14:00:00,34.39,34.47,34.39,34.42,71089.0,28.2589,28.3247,28.2589,28.2836,71089.0
2017-05-08 14:30:00,34.42,34.43,34.34,34.37,91207.0,28.2836,28.2918,28.2178,28.2425,91207.0
2017-05-08 15:00:00,34.37,34.49,34.35,34.48,126207.0,28.2425,28.3411,28.2261,28.3329,126207.0
2017-05-08 15:30:00,34.49,34.49,34.42,34.48,334684.0,28.3411,28.3411,28.2836,28.3329,334684.0
2017-05-09 09:30:00,34.55,34.63,34.4,34.44,120526.0,28.3904,28.4561,28.2671,28.3,120526.0
2017-05-09 10:00:00,34.45,34.46,34.32,34.44,77128.0,28.3082,28.3165,28.2014,28.3,77128.0
2017-05-09 10:30:00,34.44,34.59,34.41,34.57,120534.0,28.3,28.4233,28.2754,28.4068,120534.0
2017-05-09 11:00:00,34.57,34.57,34.51,34.51,48941.0,28.4068,28.4068,28.3575,28.3575,48941.0
2017-05-09 11:30:00,34.51,34.66,34.51,34.66,66503.0,28.3575,28.4808,28.3575,28.4808,66503.0
2017-05-09 12:00:00,34.65,34.69,34.6,34.62,85102.0,28.4726,28.5054,28.4315,28.4479,85102.0
2017-05-09 12:30:00,34.61,34.63,34.57,34.58,38965.0,28.4397,28.4561,28.4068,28.4151,38965.0
2017-05-09 13:00:00,34.59,34.6,34.49,34.53,43952.0,28.4233,28.4315,28.3411,28.374,43952.0
2017-05-09 13:30:00,34.53,34.54,34.45,34.48,76618.0,28.374,28.3822,28.3082,28.3329,76618.0
2017-05-09 14:00:00,34.49,34.52,34.44,34.49,140743.0,28.3411,28.3658,28.3,28.3411,140743.0
2017-05-09 14:30:00,34.49,34.58,34.47,34.58,121738.0,28.3411,28.4151,28.3247,28.4151,121738.0
2017-05-09 15:00:00,34.58,34.62,34.52,34.59,122061.0,28.4151,28.4479,28.3658,28.4233,122061.0
2017-05-09 15:30:00,34.59,34.6,34.51,34.58,207290.0,28.4233,28.4315,28.3575,28.4151,207290.0
2017-05-10 09:30:00,34.61,34.74,34.5,34.51,116693.0,28.4397,28.5465,28.3493,28.3575,116693.0
2017-05-10 10:00:00,34.51,34.6,34.45,34.56,96225.0,28.3575,28.4315,28.3082,28.3986,96225.0
2017-05-10 10:30:00,34.55,34.59,34.41,34.49,107020.0,28.3904,28.4233,28.2754,28.3411,107020.0
2017-05-10 11:00:00,34.49,34.61,34.49,34.54,55860.0,28.3411,28.4397,28.3411,28.3822,55860.0
2017-05-10 11:30:00,34.53,34.58,34.49,34.53,51495.0,28.374,28.4151,28.3411,28.374,51495.0
2017-05-10 12:00:00,34.53,34.57,34.5,34.55,43514.0,28.374,28.4068,28.3493,28.3904,43514.0
2017-05-10 12:30:00,34.55,34.57,34.52,34.52,28438.0,28.3904,28.4068,28.3658,28.3658,28438.0
2017-05-10 13:00:00,34.53,34.56,34.49,34.52,42946.0,28.374,28.3986,28.3411,28.3658,42946.0
2017-05-10 13:30:00,34.52,34.55,34.47,34.51,42900.0,28.3658,28.3904,28.3247,28.3575,42900.0
2017-05-10 14:00:00,34.51,34.55,34.5,34.52,59064.0,28.3575,28.3904,28.3493,28.3658,59064.0
2017-05-10 14:30:00,34.53,34.55,34.49,34.5,62205.0,28.374,28.3904,28.3411,28.3493,62205.0
2017-05-10 15:00:00,34.5,34.53,34.46,34.46,183591.0,28.3493,28.374,28.3165,28.3165,183591.0
2017-05-10 15:30:00,34.47,34.48,34.39,34.4,813457.0,28.3247,28.3329,28.2589,28.2671,813457.0
2017-05-11 09:30:00,34.25,34.37,34.18,34.26,114337.0,28.1439,28.2425,28.0864,28.1521,114337.0
2017-05-11 10:00:00,34.26,34.33,34.11,34.12,93242.0,28.1521,28.2096,28.0289,28.0371,93242.0
2017-05-11 10:30:00,34.13,34.25,34.12,34.23,74447.0,28.0453,28.1439,28.0371,28.1275,74447.0
2017-05-11 11:00:00,34.23,34.3,34.21,34.26,78833.0,28.1275,28.185,28.111,28.1521,78833.0
2017-05-11 11:30:00,34.26,34.29,34.22,34.23,71560.0,28.1521,28.1768,28.1192,28.1275,71560.0
2017-05-11 12:00:00,34.23,34.4,34.22,34.37,127246.0,28.1275,28.2671,28.1192,28.2425,127246.0
2017-05-11 12:30:00,34.36,34.38,34.31,34.31,70829.0,28.2343,28.2507,28.1932,28.1932,70829.0
2017-05-11 13:00:00,34.3,34.33,34.29,34.3,35516.0,28.185,28.2096,28.1768,28.185,35516.0
2017-05-11 13:30:00,34.3,34.35,34.3,34.3,30948.0,28.185,28.2261,28.185,28.185,30948.0
2017-05-11 14:00:00,34.3,34.36,34.27,34.35,42702.0,28.185,28.2343,28.1603,28.2261,42702.0
2017-05-11 14:30:00,34.36,34.37,34.32,34.32,45280.0,28.2343,28.2425,28.2014,28.2014,45280.0
2017-05-11 15:00:00,34.33,34.41,34.32,34.4,54941.0,28.2096,28.2754,28.2014,28.2671,54941.0
2017-05-11 15:30:00,34.41,34.46,34.37,34.39,268333.0,28.2754,28.3165,28.2425,28.2589,268333.0
2017-05-12 09:30:00,34.38,34.65,34.35,34.6,110690.0,28.2507,28.4726,28.2261,28.4315,110690.0
2017-05-12 10:00:00,34.6,34.77,34.59,34.62,83224.0,28.4315,28.5712,28.4233,28.4479,83224.0
2017-05-12 10:30:00,34.63,34.63,34.54,34.59,55058.0,28.4561,28.4561,28.3822,28.4233,55058.0
2017-05-12 11:00:00,34.59,34.63,34.54,34.55,58929.0,28.4233,28.4561,28.3822,28.3904,58929.0
2017-05-12 11:30:00,34.55,34.58,34.52,34.54,54310.0,28.3904,28.4151,28.3658,28.3822,54310.0
2017-05-12 12:00:00,34.55,34.55,34.45,34.46,51623.0,28.3904,28.3904,28.3082,28.3165,51623.0
2017-05-12 12:30:00,34.46,34.47,34.4,34.41,38480.0,28.3165,28.3247,28.2671,28.2754,38480.0
2017-05-12 13:00:00,34.41,34.44,34.4,34.42,40327.0,28.2754,28.3,28.2671,28.2836,40327.0
2017-05-12 13:30:00,34.42,34.44,34.4,34.44,30762.0,28.2836,28.3,28.2671,28.3,30762.0
2017-05-12 14:00:00,34.44,34.48,34.42,34.46,39821.0,28.3,28.3329,28.2836,28.3165,39821.0
2017-05-12 14:30:00,34.46,34.49,34.45,34.45,80189.0,28.3165,28.3411,28.3082,28.3082,80189.0
2017-05-12 15:00:00,34.45,34.47,34.42,34.43,64850.0,28.3082,28.3247,28.2836,28.2918,64850.0
2017-05-12 15:30:00,34.42,34.47,34.39,34.41,320071.0,28.2836,28.3247,28.2589,28.2754,320071.0
2017-05-15 09:30:00,34.4,34.41,34.26,34.37,86967.0,28.2671,28.2754,28.1521,28.2425,86967.0
2017-05-15 10:00:00,34.36,34.49,34.35,34.45,36480.0,28.2343,28.3411,28.2261,28.3082,36480.0
2017-05-15 10:30:00,34.46,34.52,34.45,34.45,57279.0,28.3165,28.3658,28.3082,28.3082,57279.0
2017-05-15 11:00:00,34.45,34.53,34.45,34.49,234420.0,28.3082,28.374,28.3082,28.3411,234420.0
2017-05-15 11:30:00,34.49,34.53,34.48,34.51,63822.0,28.3411,28.374,28.3329,28.3575,63822.0
2017-05-15 12:00:00,34.51,34.54,34.5,34.53,70754.0,28.3575,28.3822,28.3493,28.374,70754.0
2017-05-15 12:30:00,34.53,34.54,34.51,34.53,39740.0,28.374,28.3822,28.3575,28.374,39740.0
2017-05-15 13:00:00,34.54,34.55,34.52,34.52,36055.0,28.3822,28.3904,28.3658,28.3658,36055.0
2017-05-15 13:30:00,34.52,34.55,34.51,34.54,49882.0,28.3658,28.3904,28.3575,28.3822,49882.0
2017-05-15 14:00:00,34.54,34.6,34.54,34.57,55835.0,28.3822,28.4315,28.3822,28.4068,55835.0
2017-05-15 14:30:00,34.57,34.58,34.55,34.56,40073.0,28.4068,28.4151,28.3904,28.3986,40073.0
2017-05-15 15:00:00,34.56,34.57,34.5,34.5,89879.0,28.3986,28.4068,28.3493,28.3493,89879.0
2017-05-15 15:30:00,34.5,34.55,34.5,34.52,303733.0,28.3493,28.3904,28.3493,28.3658,303733.0
2017-05-16 09:30:00,34.55,34.58,34.27,34.27,125965.0,28.3904,28.4151,28.1603,28.1603,125965.0
2017-05-16 10:00:00,34.28,34.32,34.2,34.22,184602.0,28.1685,28.2014,28.1028,28.1192,184602.0
2017-05-16 10:30:00,34.22,34.26,34.18,34.21,70609.0,28.1192,28.1521,28.0864,28.111,70609.0
2017-05-16 11:00:00,34.22,34.28,34.21,34.28,69872.0,28.1192,28.1685,28.111,28.1685,69872.0
2017-05-16 11:30:00,34.27,34.28,34.19,34.2,49313.0,28.1603,28.1685,28.0946,28.1028,49313.0
2017-05-16 12:00:00,34.21,34.28,34.2,34.26,46478.0,28.111,28.1685,28.1028,28.1521,46478.0
2017-05-16 12:30:00,34.26,34.3,34.23,34.27,28182.0,28.1521,28.185,28.1275,28.1603,28182.0
2017-05-16 13:00:00,34.27,34.28,34.24,34.26,51482.0,28.1603,28.1685,28.1357,28.1521,51482.0
2017-05-16 13:30:00,34.26,34.28,34.22,34.23,46951.0,28.1521,28.1685,28.1192,28.1275,46951.0
2017-05-16 14:00:00,34.23,34.24,34.2,34.21,35730.0,28.1275,28.1357,28.1028,28.111,35730.0
2017-05-16 14:30:00,34.22,34.23,34.18,34.22,97260.0,28.1192,28.1275,28.0864,28.1192,97260.0
2017-05-16 15:00:00,34.22,34.25,34.2,34.22,256956.0,28.1192,28.1439,28.1028,28.1192,256956.0
2017-05-16 15:30:00,34.22,34.23,34.17,34.19,305436.0,28.1192,28.1275,28.0782,28.0946,305436.0
2017-05-17 09:30:00,34.15,34.3,34.13,34.2,170264.0,28.0617,28.185,28.0453,28.1028,170264.0
2017-05-17 10:00:00,34.2,34.28,34.18,34.24,100241.0,28.1028,28.1685,28.0864,28.1357,100241.0
2017-05-17 10:30:00,34.24,34.32,34.23,34.24,117110.0,28.1357,28.2014,28.1275,28.1357,117110.0
2017-05-17 11:00:00,34.25,34.32,34.25,34.28,52434.0,28.1439,28.2014,28.1439,28.1685,52434.0
2017-05-17 11:30:00,34.28,34.35,34.27,34.33,81402.0,28.1685,28.2261,28.1603,28.2096,81402.0
2017-05-17 12:00:00,34.33,34.38,34.3,34.33,58027.0,28.2096,28.2507,28.185,28.2096,58027.0
2017-05-17 12:30:00,34.34,34.39,34.32,34.37,72251.0,28.2178,28.2589,28.2014,28.2425,72251.0
2017-05-17 13:00:00,34.36,34.37,34.31,34.33,72481.0,28.2343,28.2425,28.1932,28.2096,72481.0
2017-05-17 13:30:00,34.33,34.38,34.32,34.36,74323.0,28.2096,28.2507,28.2014,28.2343,74323.0
2017-05-17 14:00:00,34.36,34.43,34.33,34.38,160211.0,28.2343,28.2918,28.2096,28.2507,160211.0
2017-05-17 14:30:00,34.39,34.42,34.35,34.35,125658.0,28.2589,28.2836,28.2261,28.2261,125658.0
2017-05-17 15:00:00,34.36,34.4,34.32,34.34,264543.0,28.2343,28.2671,28.2014,28.2178,264543.0
2017-05-17 15:30:00,34.34,34.37,34.18,34.2,844453.0,28.2178,28.2425,28.0864,28.1028,844453.0
2017-05-18 09:30:00,34.17,34.19,33.84,34.01,411202.0,28.0782,28.0946,27.807,27.9467,411202.0
2017-05-18 10:00:00,34.02,34.26,34.02,34.25,616250.0,27.9549,28.1521,27.9549,28.1439,616250.0
2017-05-18 10:30:00,34.24,34.31,34.14,34.18,171816.0,28.1357,28.1932,28.0535,28.0864,171816.0
2017-05-18 11:00:00,34.19,34.23,34.15,34.16,81255.0,28.0946,28.1275,28.0617,28.0699,81255.0
2017-05-18 11:30:00,34.16,34.19,34.09,34.09,167978.0,28.0699,28.0946,28.0124,28.0124,167978.0
2017-05-18 12:00:00,34.1,34.22,34.07,34.21,410464.0,28.0206,28.1192,27.996,28.111,410464.0
2017-05-18 12:30:00,34.22,34.29,34.21,34.29,56786.0,28.1192,28.1768,28.111,28.1768,56786.0
2017-05-18 13:00:00,34.29,34.33,34.27,34.28,60062.0,28.1768,28.2096,28.1603,28.1685,60062.0
2017-05-18 13:30:00,34.27,34.32,34.26,34.29,95012.0,28.1603,28.2014,28.1521,28.1768,95012.0
2017-05-18 14:00:00,34.29,34.34,34.27,34.29,88567.0,28.1768,28.2178,28.1603,28.1768,88567.0
2017-05-18 14:30:00,34.29,34.33,34.25,34.27,109792.0,28.1768,28.2096,28.1439,28.1603,109792.0
2017-05-18 15:00:00,34.26,34.29,34.25,34.28,137382.0,28.1521,28.1768,28.1439,28.1685,137382.0
2017-05-18 15:30:00,34.27,34.28,34.14,34.15,621767.0,28.1603,28.1685,28.0535,28.0617,621767.0
2017-05-19 09:30:00,34.29,34.53,34.2,34.47,296910.0,28.1768,28.374,28.1028,28.3247,296910.0
2017-05-19 10:00:00,34.48,34.51,34.45,34.47,112593.0,28.3329,28.3575,28.3082,28.3247,112593.0
2017-05-19 10:30:00,34.47,34.5,34.43,34.47,94383.0,28.3247,28.3493,28.2918,28.3247,94383.0
2017-05-19 11:00:00,34.47,34.49,34.42,34.45,115698.0,28.3247,28.3411,28.2836,28.3082,115698.0
2017-05-19 11:30:00,34.45,34.61,34.44,34.61,206446.0,28.3082,28.4397,28.3,28.4397,206446.0
2017-05-19 12:00:00,34.62,34.63,34.59,34.6,147414.0,28.4479,28.4561,28.4233,28.4315,147414.0
2017-05-19 12:30:00,34.6,34.61,34.58,34.59,175311.0,28.4315,28.4397,28.4151,28.4233,175311.0
2017-05-19 13:00:00,34.59,34.69,34.59,34.67,93403.0,28.4233,28.5054,28.4233,28.489,93403.0
2017-05-19 13:30:00,34.66,34.77,34.63,34.77,160398.0,28.4808,28.5712,28.4561,28.5712,160398.0
2017-05-19 14:00:00,34.77,34.78,34.7,34.77,127475.0,28.5712,28.5794,28.5137,28.5712,127475.0
2017-05-19 14:30:00,34.77,34.92,34.77,34.88,129968.0,28.5712,28.6944,28.5712,28.6616,129968.0
2017-05-19 15:00:00,34.88,34.9,34.76,34.79,136090.0,28.6616,28.678,28.563,28.5876,136090.0
2017-05-19 15:30:00,34.79,34.86,34.76,34.83,473449.0,28.5876,28.6451,28.563,28.6205,473449.0
2017-05-22 09:30:00,34.93,35.11,34.79,34.98,149506.0,28.7027,28.8506,28.5876,28.7437,149506.0
2017-05-22 10:00:00,35.0,35.01,34.9,34.99,132347.0,28.7602,28.7684,28.678,28.752,132347.0
2017-05-22 10:30:00,35.0,35.09,34.99,34.99,104745.0,28.7602,28.8341,28.752,28.752,104745.0
2017-05-22 11:00:00,35.0,35.06,34.99,35.04,120824.0,28.7602,28.8095,28.752,28.7931,120824.0
2017-05-22 11:30:00,35.05,35.09,35.04,35.08,79974.0,28.8013,28.8341,28.7931,28.8259,79974.0
2017-05-22 12:00:00,35.07,35.09,35.02,35.08,75481.0,28.8177,28.8341,28.7766,28.8259,75481.0
2017-05-22 12:30:00,35.07,35.15,35.04,35.13,88053.0,28.8177,28.8834,28.7931,28.867,88053.0
2017-05-22 13:00:00,35.12,35.2,35.11,35.19,94720.0,28.8588,28.9245,28.8506,28.9163,94720.0
2017-05-22 13:30:00,35.19,35.23,35.16,35.21,92314.0,28.9163,28.9492,28.8917,28.9327,92314.0
2017-05-22 14:00:00,35.2,35.35,35.2,35.27,142454.0,28.9245,29.0478,28.9245,28.982,142454.0
2017-05-22 14:30:00,35.27,35.28,35.23,35.25,80371.0,28.982,28.9903,28.9492,28.9656,80371.0
2017-05-22 15:00:00,35.25,35.26,35.19,35.22,105508.0,28.9656,28.9738,28.9163,28.941,105508.0
2017-05-22 15:30:00,35.23,35.24,35.18,35.2,525114.0,28.9492,28.9574,28.9081,28.9245,525114.0
2017-05-23 09:30:00,35.21,35.43,35.14,35.28,149117.0,28.9327,29.1135,28.8752,28.9903,149117.0
2017-05-23 10:00:00,35.27,35.37,35.22,35.36,165910.0,28.982,29.0642,28.941,29.056,165910.0
2017-05-23 10:30:00,35.36,35.36,35.23,35.29,113805.0,29.056,29.056,28.9492,28.9985,113805.0
2017-05-23 11:00:00,35.29,35.29,35.17,35.22,92554.0,28.9985,28.9985,28.8999,28.941,92554.0
2017-05-23 11:30:00,35.22,35.25,35.19,35.2,57803.0,28.941,28.9656,28.9163,28.9245,57803.0
2017-05-23 12:00:00,35.2,35.24,35.19,35.2,62311.0,28.9245,28.9574,28.9163,28.9245,62311.0
2017-05-23 12:30:00,35.21,35.21,35.17,35.19,55911.0,28.9327,28.9327,28.8999,28.9163,55911.0
2017-05-23 13:00:00,35.19,35.32,35.18,35.27,101959.0,28.9163,29.0231,28.9081,28.982,101959.0
2017-05-23 13:30:00,35.27,35.29,35.19,35.19,100595.0,28.982,28.9985,28.9163,28.9163,100595.0
2017-05-23 14:00:00,35.2,35.23,35.17,35.2,165079.0,28.9245,28.9492,28.8999,28.9245,165079.0
2017-05-23 14:30:00,35.21,35.27,35.2,35.25,152414.0,28.9327,28.982,28.9245,28.9656,152414.0
2017-05-23 15:00:00,35.26,35.27,35.21,35.22,121958.0,28.9738,28.982,28.9327,28.941,121958.0
2017-05-23 15:30:00,35.22,35.29,35.2,35.22,437655.0,28.941,28.9985,28.9245,28.941,437655.0
2017-05-24 09:30:00,35.23,35.32,35.2,35.25,162347.0,28.9492,29.0231,28.9245,28.9656,162347.0
2017-05-24 10:00:00,35.26,35.33,35.16,35.2,88441.0,28.9738,29.0313,28.8917,28.9245,88441.0
2017-05-24 10:30:00,35.21,35.33,35.12,35.24,201996.0,28.9327,29.0313,28.8588,28.9574,201996.0
2017-05-24 11:00:00,35.23,35.3,35.21,35.29,88422.0,28.9492,29.0067,28.9327,28.9985,88422.0
2017-05-24 11:30:00,35.29,35.42,35.27,35.41,79548.0,28.9985,29.1053,28.982,29.0971,79548.0
2017-05-24 12:00:00,35.41,35.42,35.32,35.34,72944.0,29.0971,29.1053,29.0231,29.0396,72944.0
2017-05-24 12:30:00,35.35,35.4,35.34,35.39,38749.0,29.0478,29.0889,29.0396,29.0807,38749.0
2017-05-24 13:00:00,35.39,35.39,35.3,35.3,55651.0,29.0807,29.0807,29.0067,29.0067,55651.0
2017-05-24 13:30:00,35.31,35.35,35.28,35.35,62308.0,29.0149,29.0478,28.9903,29.0478,62308.0
2017-05-24 14:00:00,35.34,35.39,35.31,35.38,90405.0,29.0396,29.0807,29.0149,29.0724,90405.0
2017-05-24 14:30:00,35.38,35.38,35.31,35.36,82587.0,29.0724,29.0724,29.0149,29.056,82587.0
2017-05-24 15:00:00,35.35,35.37,35.28,35.3,138699.0,29.0478,29.0642,28.9903,29.0067,138699.0
2017-05-24 15:30:00,35.3,35.48,35.29,35.4,435842.0,29.0067,29.1546,28.9985,29.0889,435842.0
2017-05-25 09:30:00,34.05,34.64,33.45,33.51,1622957.0,27.9795,28.4644,27.4865,27.5358,1622957.0
2017-05-25 10:00:00,33.51,33.84,33.5,33.7,784381.0,27.5358,27.807,27.5276,27.6919,784381.0
2017-05-25 10:30:00,33.69,33.72,33.27,33.44,669713.0,27.6837,27.7084,27.3386,27.4783,669713.0
2017-05-25 11:00:00,33.44,33.65,33.42,33.55,356440.0,27.4783,27.6509,27.4619,27.5687,356440.0
2017-05-25 11:30:00,33.56,33.66,33.44,33.46,404837.0,27.5769,27.6591,27.4783,27.4947,404837.0
2017-05-25 12:00:00,33.45,33.48,33.35,33.4,276273.0,27.4865,27.5112,27.4043,27.4454,276273.0
2017-05-25 12:30:00,33.4,33.4,33.26,33.29,221122.0,27.4454,27.4454,27.3304,27.355,221122.0
2017-05-25 13:00:00,33.29,33.29,32.94,33.08,508500.0,27.355,27.355,27.0674,27.1825,508500.0
2017-05-25 13:30:00,33.08,33.38,33.08,33.29,217149.0,27.1825,27.429,27.1825,27.355,217149.0
2017-05-25 14:00:00,33.28,33.29,33.1,33.1,280417.0,27.3468,27.355,27.1989,27.1989,280417.0
2017-05-25 14:30:00,33.11,33.22,33.08,33.14,297786.0,27.2071,27.2975,27.1825,27.2318,297786.0
2017-05-25 15:00:00,33.14,33.18,33.09,33.15,396273.0,27.2318,27.2647,27.1907,27.24,396273.0
2017-05-25 15:30:00,33.15,33.25,33.02,33.14,1318024.0,27.24,27.3222,27.1332,27.2318,1318024.0
2017-05-26 09:30:00,33.09,33.34,33.07,33.32,404999.0,27.1907,27.3961,27.1743,27.3797,404999.0
2017-05-26 10:00:00,33.31,33.61,33.22,33.55,308372.0,27.3715,27.618,27.2975,27.5687,308372.0
2017-05-26 10:30:00,33.55,33.56,33.31,33.38,242906.0,27.5687,27.5769,27.3715,27.429,242906.0
2017-05-26 11:00:00,33.38,33.39,33.24,33.27,209597.0,27.429,27.4372,27.314,27.3386,209597.0
2017-05-26 11:30:00,33.28,33.34,33.26,33.27,257887.0,27.3468,27.3961,27.3304,27.3386,257887.0
2017-05-26 12:00:00,33.27,33.28,33.14,33.19,175536.0,27.3386,27.3468,27.2318,27.2729,175536.0
2017-05-26 12:30:00,33.19,33.21,33.15,33.16,133295.0,27.2729,27.2893,27.24,27.2482,133295.0
2017-05-26 13:00:00,33.16,33.27,33.12,33.23,171472.0,27.2482,27.3386,27.2153,27.3057,171472.0
2017-05-26 13:30:00,33.23,33.27,33.14,33.15,152349.0,27.3057,27.3386,27.2318,27.24,152349.0
2017-05-26 14:00:00,33.15,33.22,33.1,33.18,185610.0,27.24,27.2975,27.1989,27.2647,185610.0
2017-05-26 14:30:00,33.18,33.19,33.11,33.14,207018.0,27.2647,27.2729,27.2071,27.2318,207018.0
2017-05-26 15:00:00,33.14,33.16,33.11,33.13,229024.0,27.2318,27.2482,27.2071,27.2236,229024.0
2017-05-26 15:30:00,33.13,33.21,33.1,33.11,978845.0,27.2236,27.2893,27.1989,27.2071,978845.0
2017-05-30 09:30:00,33.05,33.18,32.92,32.94,212009.0,27.1578,27.2647,27.051,27.0674,212009.0
2017-05-30 10:00:00,32.92,33.05,32.9,32.99,144754.0,27.051,27.1578,27.0346,27.1085,144754.0
2017-05-30 10:30:00,32.98,33.02,32.92,32.97,181851.0,27.1003,27.1332,27.051,27.0921,181851.0
2017-05-30 11:00:00,32.98,33.07,32.97,33.04,189033.0,27.1003,27.1743,27.0921,27.1496,189033.0
2017-05-30 11:30:00,33.04,33.17,33.03,33.16,214482.0,27.1496,27.2564,27.1414,27.2482,214482.0
2017-05-30 12:00:00,33.16,33.24,33.16,33.22,112737.0,27.2482,27.314,27.2482,27.2975,112737.0
2017-05-30 12:30:00,33.22,33.32,33.22,33.29,134967.0,27.2975,27.3797,27.2975,27.355,134967.0
2017-05-30 13:00:00,33.3,33.34,33.24,33.32,118338.0,27.3633,27.3961,27.314,27.3797,118338.0
2017-05-30 13:30:00,33.31,33.37,33.28,33.29,119058.0,27.3715,27.4208,27.3468,27.355,119058.0
2017-05-30 14:00:00,33.29,33.35,33.28,33.32,126075.0,27.355,27.4043,27.3468,27.3797,126075.0
2017-05-30 14:30:00,33.31,33.34,33.29,33.32,103414.0,27.3715,27.3961,27.355,27.3797,103414.0
2017-05-30 15:00:00,33.32,33.32,33.19,33.2,156385.0,27.3797,27.3797,27.2729,27.2811,156385.0
2017-05-30 15:30:00,33.2,33.28,33.2,33.27,513905.0,27.2811,27.3468,27.2811,27.3386,513905.0
2017-05-31 09:30:00,33.34,33.54,33.32,33.51,156807.0,27.3961,27.5605,27.3797,27.5358,156807.0
2017-05-31 10:00:00,33.51,33.61,33.46,33.57,213244.0,27.5358,27.618,27.4947,27.5851,213244.0
2017-05-31 10:30:00,33.57,33.7,33.53,33.53,161583.0,27.5851,27.6919,27.5523,27.5523,161583.0
2017-05-31 11:00:00,33.53,33.6,33.5,33.56,140139.0,27.5523,27.6098,27.5276,27.5769,140139.0
2017-05-31 11:30:00,33.57,33.62,33.55,33.61,116070.0,27.5851,27.6262,27.5687,27.618,116070.0
2017-05-31 12:00:00,33.61,33.62,33.53,33.59,103280.0,27.618,27.6262,27.5523,27.6016,103280.0
2017-05-31 12:30:00,33.59,33.6,33.55,33.58,106123.0,27.6016,27.6098,27.5687,27.5933,106123.0
2017-05-31 13:00:00,33.57,33.6,33.55,33.58,102722.0,27.5851,27.6098,27.5687,27.5933,102722.0
2017-05-31 13:30:00,33.59,33.59,33.54,33.58,141921.0,27.6016,27.6016,27.5605,27.5933,141921.0
2017-05-31 14:00:00,33.58,33.63,33.57,33.61,82293.0,27.5933,27.6344,27.5851,27.618,82293.0
2017-05-31 14:30:00,33.62,33.64,33.59,33.61,84688.0,27.6262,27.6426,27.6016,27.618,84688.0
2017-05-31 15:00:00,33.61,33.63,33.55,33.55,140506.0,27.618,27.6344,27.5687,27.5687,140506.0
2017-05-31 15:30:00,33.55,33.66,33.55,33.62,460603.0,27.5687,27.6591,27.5687,27.6262,460603.0
2017-06-01 09:30:00,33.82,33.82,33.52,33.57,179157.0,27.7906,27.7906,27.544,27.5851,179157.0
2017-06-01 10:00:00,33.56,33.59,33.5,33.54,125893.0,27.5769,27.6016,27.5276,27.5605,125893.0
2017-06-01 10:30:00,33.53,33.56,33.48,33.5,78357.0,27.5523,27.5769,27.5112,27.5276,78357.0
2017-06-01 11:00:00,33.51,33.68,33.51,33.62,157377.0,27.5358,27.6755,27.5358,27.6262,157377.0
2017-06-01 11:30:00,33.62,33.71,33.61,33.68,110039.0,27.6262,27.7002,27.618,27.6755,110039.0
2017-06-01 12:00:00,33.69,33.7,33.6,33.63,63016.0,27.6837,27.6919,27.6098,27.6344,63016.0
2017-06-01 12:30:00,33.63,33.69,33.62,33.66,69556.0,27.6344,27.6837,27.6262,27.6591,69556.0
2017-06-01 13:00:00,33.66,33.7,33.65,33.68,64349.0,27.6591,27.6919,27.6509,27.6755,64349.0
2017-06-01 13:30:00,33.67,33.68,33.62,33.62,82329.0,27.6673,27.6755,27.6262,27.6262,82329.0
2017-06-01 14:00:00,33.63,33.85,33.62,33.82,194863.0,27.6344,27.8152,27.6262,27.7906,194863.0
2017-06-01 14:30:00,33.81,33.83,33.74,33.82,112702.0,27.7823,27.7988,27.7248,27.7906,112702.0
2017-06-01 15:00:00,33.81,33.88,33.77,33.85,134677.0,27.7823,27.8399,27.7495,27.8152,134677.0
2017-06-01 15:30:00,33.85,33.94,33.82,33.91,564417.0,27.8152,27.8892,27.7906,27.8645,564417.0
2017-06-02 09:30:00,34.01,34.15,33.95,33.99,183527.0,27.9467,28.0617,27.8974,27.9302,183527.0
2017-06-02 10:00:00,34.0,34.11,33.95,34.09,156258.0,27.9385,28.0289,27.8974,28.0124,156258.0
2017-06-02 10:30:00,34.09,34.13,34.01,34.02,74373.0,28.0124,28.0453,27.9467,27.9549,74373.0
2017-06-02 11:00:00,34.02,34.03,33.92,33.95,92438.0,27.9549,27.9631,27.8727,27.8974,92438.0
2017-06-02 11:30:00,33.94,34.03,33.9,34.01,89714.0,27.8892,27.9631,27.8563,27.9467,89714.0
2017-06-02 12:00:00,34.01,34.02,33.94,33.98,54407.0,27.9467,27.9549,27.8892,27.922,54407.0
2017-06-02 12:30:00,33.98,34.02,33.96,33.97,126230.0,27.922,27.9549,27.9056,27.9138,126230.0
2017-06-02 13:00:00,33.98,34.02,33.97,33.97,65279.0,27.922,27.9549,27.9138,27.9138,65279.0
2017-06-02 13:30:00,33.98,34.03,33.96,34.0,51166.0,27.922,27.9631,27.9056,27.9385,51166.0
2017-06-02 14:00:00,34.01,34.03,33.96,33.97,76533.0,27.9467,27.9631,27.9056,27.9138,76533.0
2017-06-02 14:30:00,33.96,34.01,33.96,34.0,104014.0,27.9056,27.9467,27.9056,27.9385,104014.0
2017-06-02 15:00:00,34.0,34.06,33.96,34.05,123491.0,27.9385,27.9878,27.9056,27.9795,123491.0
2017-06-02 15:30:00,34.05,34.15,34.04,34.11,420928.0,27.9795,28.0617,27.9713,28.0289,420928.0
2017-06-05 09:30:00,34.07,34.07,33.97,34.04,62451.0,27.996,27.996,27.9138,27.9713,62451.0
2017-06-05 10:00:00,34.03,34.12,34.02,34.08,82041.0,27.9631,28.0371,27.9549,28.0042,82041.0
2017-06-05 10:30:00,34.08,34.09,34.0,34.0,85788.0,28.0042,28.0124,27.9385,27.9385,85788.0
2017-06-05 11:00:00,34.0,34.01,33.86,33.96,58279.0,27.9385,27.9467,27.8234,27.9056,58279.0
2017-06-05 11:30:00,33.95,34.0,33.93,34.0,27821.0,27.8974,27.9385,27.8809,27.9385,27821.0
2017-06-05 12:00:00,34.0,34.08,33.99,33.99,36937.0,27.9385,28.0042,27.9302,27.9302,36937.0
2017-06-05 12:30:00,33.99,34.05,33.99,34.02,24982.0,27.9302,27.9795,27.9302,27.9549,24982.0
2017-06-05 13:00:00,34.01,34.04,34.0,34.01,34187.0,27.9467,27.9713,27.9385,27.9467,34187.0
2017-06-05 13:30:00,34.01,34.05,34.0,34.03,24305.0,27.9467,27.9795,27.9385,27.9631,24305.0
2017-06-05 14:00:00,34.03,34.08,34.01,34.03,41859.0,27.9631,28.0042,27.9467,27.9631,41859.0
2017-06-05 14:30:00,34.03,34.06,34.0,34.04,50447.0,27.9631,27.9878,27.9385,27.9713,50447.0
2017-06-05 15:00:00,34.04,34.16,34.03,34.15,86184.0,27.9713,28.0699,27.9631,28.0617,86184.0
2017-06-05 15:30:00,34.15,34.22,34.14,34.17,211789.0,28.0617,28.1192,28.0535,28.0782,211789.0
2017-06-06 09:30:00,34.17,34.42,34.1,34.4,129826.0,28.0782,28.2836,28.0206,28.2671,129826.0
2017-06-06 10:00:00,34.4,34.4,34.31,34.33,66689.0,28.2671,28.2671,28.1932,28.2096,66689.0
2017-06-06 10:30:00,34.32,34.36,34.3,34.33,83609.0,28.2014,28.2343,28.185,28.2096,83609.0
2017-06-06 11:00:00,34.31,34.36,34.28,34.29,83883.0,28.1932,28.2343,28.1685,28.1768,83883.0
2017-06-06 11:30:00,34.3,34.42,34.29,34.38,73681.0,28.185,28.2836,28.1768,28.2507,73681.0
2017-06-06 12:00:00,34.38,34.39,34.31,34.32,89055.0,28.2507,28.2589,28.1932,28.2014,89055.0
2017-06-06 12:30:00,34.32,34.33,34.28,34.31,86452.0,28.2014,28.2096,28.1685,28.1932,86452.0
2017-06-06 13:00:00,34.31,34.33,34.3,34.32,72541.0,28.1932,28.2096,28.185,28.2014,72541.0
2017-06-06 13:30:00,34.32,34.37,34.31,34.34,67056.0,28.2014,28.2425,28.1932,28.2178,67056.0
2017-06-06 14:00:00,34.34,34.38,34.34,34.37,81272.0,28.2178,28.2507,28.2178,28.2425,81272.0
2017-06-06 14:30:00,34.36,34.46,34.35,34.45,116914.0,28.2343,28.3165,28.2261,28.3082,116914.0
2017-06-06 15:00:00,34.44,34.46,34.42,34.45,120593.0,28.3,28.3165,28.2836,28.3082,120593.0
2017-06-06 15:30:00,34.45,34.51,34.41,34.49,512179.0,28.3082,28.3575,28.2754,28.3411,512179.0
2017-06-07 09:30:00,34.51,34.69,34.51,34.68,127537.0,28.3575,28.5054,28.3575,28.4972,127537.0
2017-06-07 10:00:00,34.7,34.76,34.57,34.59,127813.0,28.5137,28.563,28.4068,28.4233,127813.0
2017-06-07 10:30:00,34.59,34.7,34.57,34.7,122109.0,28.4233,28.5137,28.4068,28.5137,122109.0
2017-06-07 11:00:00,34.7,34.73,34.64,34.69,124090.0,28.5137,28.5383,28.4644,28.5054,124090.0
2017-06-07 11:30:00,34.7,34.75,34.69,34.71,90345.0,28.5137,28.5548,28.5054,28.5219,90345.0
2017-06-07 12:00:00,34.7,34.71,34.64,34.7,49539.0,28.5137,28.5219,28.4644,28.5137,49539.0
2017-06-07 12:30:00,34.7,34.76,34.67,34.72,73687.0,28.5137,28.563,28.489,28.5301,73687.0
2017-06-07 13:00:00,34.73,34.79,34.71,34.78,75846.0,28.5383,28.5876,28.5219,28.5794,75846.0
2017-06-07 13:30:00,34.79,34.87,34.78,34.87,103910.0,28.5876,28.6534,28.5794,28.6534,103910.0
2017-06-07 14:00:00,34.86,34.95,34.82,34.91,101961.0,28.6451,28.7191,28.6123,28.6862,101961.0
2017-06-07 14:30:00,34.92,34.97,34.89,34.9,80670.0,28.6944,28.7355,28.6698,28.678,80670.0
2017-06-07 15:00:00,34.91,34.92,34.86,34.9,161451.0,28.6862,28.6944,28.6451,28.678,161451.0
2017-06-07 15:30:00,34.9,34.99,34.89,34.97,464353.0,28.678,28.752,28.6698,28.7355,464353.0
2017-06-08 09:30:00,34.94,35.0,34.4,34.53,204094.0,28.7109,28.7602,28.2671,28.374,204094.0
2017-06-08 10:00:00,34.54,34.58,34.4,34.43,93482.0,28.3822,28.4151,28.2671,28.2918,93482.0
2017-06-08 10:30:00,34.44,34.53,34.44,34.5,64867.0,28.3,28.374,28.3,28.3493,64867.0
2017-06-08 11:00:00,34.5,34.54,34.48,34.52,100873.0,28.3493,28.3822,28.3329,28.3658,100873.0
2017-06-08 11:30:00,34.53,34.53,34.37,34.47,112372.0,28.374,28.374,28.2425,28.3247,112372.0
2017-06-08 12:00:00,34.47,34.75,34.41,34.43,306496.0,28.3247,28.5548,28.2754,28.2918,306496.0
2017-06-08 12:30:00,34.44,34.44,34.31,34.36,135599.0,28.3,28.3,28.1932,28.2343,135599.0
2017-06-08 13:00:00,34.36,34.4,34.27,34.29,112855.0,28.2343,28.2671,28.1603,28.1768,112855.0
2017-06-08 13:30:00,34.3,34.33,34.24,34.24,132238.0,28.185,28.2096,28.1357,28.1357,132238.0
2017-06-08 14:00:00,34.25,34.25,34.1,34.11,152678.0,28.1439,28.1439,28.0206,28.0289,152678.0
2017-06-08 14:30:00,34.1,34.11,34.0,34.0,95924.0,28.0206,28.0289,27.9385,27.9385,95924.0
2017-06-08 15:00:00,34.01,34.23,34.0,34.22,130903.0,27.9467,28.1275,27.9385,28.1192,130903.0
2017-06-08 15:30:00,34.22,34.25,34.16,34.19,314852.0,28.1192,28.1439,28.0699,28.0946,314852.0
2017-06-09 09:30:00,34.28,34.59,34.23,34.53,210573.0,28.1685,28.4233,28.1275,28.374,210573.0
2017-06-09 10:00:00,34.52,34.63,34.45,34.63,80094.0,28.3658,28.4561,28.3082,28.4561,80094.0
2017-06-09 10:30:00,34.64,34.76,34.63,34.68,151663.0,28.4644,28.563,28.4561,28.4972,151663.0
2017-06-09 11:00:00,34.67,34.69,34.61,34.65,92325.0,28.489,28.5054,28.4397,28.4726,92325.0
2017-06-09 11:30:00,34.66,34.71,34.62,34.63,96182.0,28.4808,28.5219,28.4479,28.4561,96182.0
2017-06-09 12:00:00,34.63,34.66,34.6,34.62,96019.0,28.4561,28.4808,28.4315,28.4479,96019.0
2017-06-09 12:30:00,34.62,34.73,34.59,34.73,92106.0,28.4479,28.5383,28.4233,28.5383,92106.0
2017-06-09 13:00:00,34.73,34.75,34.65,34.68,83690.0,28.5383,28.5548,28.4726,28.4972,83690.0
2017-06-09 13:30:00,34.68,34.73,34.64,34.73,78184.0,28.4972,28.5383,28.4644,28.5383,78184.0
2017-06-09 14:00:00,34.73,34.77,34.68,34.71,113059.0,28.5383,28.5712,28.4972,28.5219,113059.0
2017-06-09 14:30:00,34.72,34.83,34.69,34.79,171708.0,28.5301,28.6205,28.5054,28.5876,171708.0
2017-06-09 15:00:00,34.79,34.84,34.69,34.75,139755.0,28.5876,28.6287,28.5054,28.5548,139755.0
2017-06-09 15:30:00,34.74,34.77,34.67,34.76,300301.0,28.5465,28.5712,28.489,28.563,300301.0
2017-06-12 09:30:00,34.81,35.04,34.79,35.01,154986.0,28.6041,28.7931,28.5876,28.7684,154986.0
2017-06-12 10:00:00,35.01,35.01,34.63,34.67,119018.0,28.7684,28.7684,28.4561,28.489,119018.0
2017-06-12 10:30:00,34.68,34.72,34.59,34.68,97486.0,28.4972,28.5301,28.4233,28.4972,97486.0
2017-06-12 11:00:00,34.69,34.7,34.56,34.59,162715.0,28.5054,28.5137,28.3986,28.4233,162715.0
2017-06-12 11:30:00,34.59,34.76,34.57,34.74,98164.0,28.4233,28.563,28.4068,28.5465,98164.0
2017-06-12 12:00:00,34.74,34.76,34.62,34.68,84194.0,28.5465,28.563,28.4479,28.4972,84194.0
2017-06-12 12:30:00,34.67,34.72,34.64,34.65,63129.0,28.489,28.5301,28.4644,28.4726,63129.0
2017-06-12 13:00:00,34.66,34.75,34.66,34.71,60023.0,28.4808,28.5548,28.4808,28.5219,60023.0
2017-06-12 13:30:00,34.71,34.74,34.67,34.67,56808.0,28.5219,28.5465,28.489,28.489,56808.0
2017-06-12 14:00:00,34.67,34.72,34.65,34.67,55864.0,28.489,28.5301,28.4726,28.489,55864.0
2017-06-12 14:30:00,34.67,34.7,34.63,34.7,75166.0,28.489,28.5137,28.4561,28.5137,75166.0
2017-06-12 15:00:00,34.69,34.73,34.67,34.69,95910.0,28.5054,28.5383,28.489,28.5054,95910.0
2017-06-12 15:30:00,34.69,34.75,34.66,34.74,276396.0,28.5054,28.5548,28.4808,28.5465,276396.0
2017-06-13 09:30:00,34.75,34.84,34.47,34.59,104012.0,28.5548,28.6287,28.3247,28.4233,104012.0
2017-06-13 10:00:00,34.59,34.72,34.54,34.72,73191.0,28.4233,28.5301,28.3822,28.5301,73191.0
2017-06-13 10:30:00,34.73,34.85,34.7,34.7,121429.0,28.5383,28.6369,28.5137,28.5137,121429.0
2017-06-13 11:00:00,34.69,34.71,34.64,34.66,72434.0,28.5054,28.5219,28.4644,28.4808,72434.0
2017-06-13 11:30:00,34.66,34.71,34.62,34.66,85595.0,28.4808,28.5219,28.4479,28.4808,85595.0
2017-06-13 12:00:00,34.67,34.67,34.49,34.6,266357.0,28.489,28.489,28.3411,28.4315,266357.0
2017-06-13 12:30:00,34.6,34.65,34.58,34.6,90905.0,28.4315,28.4726,28.4151,28.4315,90905.0
2017-06-13 13:00:00,34.6,34.66,34.59,34.64,92462.0,28.4315,28.4808,28.4233,28.4644,92462.0
2017-06-13 13:30:00,34.64,34.7,34.61,34.66,57752.0,28.4644,28.5137,28.4397,28.4808,57752.0
2017-06-13 14:00:00,34.66,34.79,34.64,34.74,67149.0,28.4808,28.5876,28.4644,28.5465,67149.0
2017-06-13 14:30:00,34.74,34.74,34.68,34.69,51065.0,28.5465,28.5465,28.4972,28.5054,51065.0
2017-06-13 15:00:00,34.69,34.74,34.65,34.74,78790.0,28.5054,28.5465,28.4726,28.5465,78790.0
2017-06-13 15:30:00,34.74,34.74,34.65,34.69,243663.0,28.5465,28.5465,28.4726,28.5054,243663.0
2017-06-14 09:30:00,34.85,35.16,34.84,34.99,180057.0,28.6369,28.8917,28.6287,28.752,180057.0
2017-06-14 10:00:00,35.0,35.09,35.0,35.04,75129.0,28.7602,28.8341,28.7602,28.7931,75129.0
2017-06-14 10:30:00,35.04,35.11,34.82,34.85,185777.0,28.7931,28.8506,28.6123,28.6369,185777.0
2017-06-14 11:00:00,34.86,34.95,34.81,34.82,88618.0,28.6451,28.7191,28.6041,28.6123,88618.0
2017-06-14 11:30:00,34.82,34.83,34.77,34.8,64278.0,28.6123,28.6205,28.5712,28.5958,64278.0
2017-06-14 12:00:00,34.8,34.88,34.79,34.87,55321.0,28.5958,28.6616,28.5876,28.6534,55321.0
2017-06-14 12:30:00,34.86,34.89,34.84,34.85,37817.0,28.6451,28.6698,28.6287,28.6369,37817.0
2017-06-14 13:00:00,34.85,34.87,34.75,34.79,44147.0,28.6369,28.6534,28.5548,28.5876,44147.0
2017-06-14 13:30:00,34.78,34.81,34.76,34.78,44403.0,28.5794,28.6041,28.563,28.5794,44403.0
2017-06-14 14:00:00,34.78,34.78,34.66,34.69,83529.0,28.5794,28.5794,28.4808,28.5054,83529.0
2017-06-14 14:30:00,34.68,34.72,34.6,34.62,111277.0,28.4972,28.5301,28.4315,28.4479,111277.0
2017-06-14 15:00:00,34.63,34.65,34.54,34.61,108222.0,28.4561,28.4726,28.3822,28.4397,108222.0
2017-06-14 15:30:00,34.6,34.73,34.6,34.71,229144.0,28.4315,28.5383,28.4315,28.5219,229144.0
2017-06-15 09:30:00,34.9,34.93,34.56,34.57,132819.0,28.678,28.7027,28.3986,28.4068,132819.0
2017-06-15 10:00:00,34.56,34.76,34.56,34.69,51503.0,28.3986,28.563,28.3986,28.5054,51503.0
2017-06-15 10:30:00,34.69,34.81,34.67,34.75,78920.0,28.5054,28.6041,28.489,28.5548,78920.0
2017-06-15 11:00:00,34.75,34.8,34.71,34.8,77226.0,28.5548,28.5958,28.5219,28.5958,77226.0
2017-06-15 11:30:00,34.8,34.82,34.55,34.56,333901.0,28.5958,28.6123,28.3904,28.3986,333901.0
2017-06-15 12:00:00,34.56,34.72,34.52,34.65,184655.0,28.3986,28.5301,28.3658,28.4726,184655.0
2017-06-15 12:30:00,34.66,34.67,34.51,34.57,135082.0,28.4808,28.489,28.3575,28.4068,135082.0
2017-06-15 13:00:00,34.57,34.62,34.5,34.56,63750.0,28.4068,28.4479,28.3493,28.3986,63750.0
2017-06-15 13:30:00,34.55,34.62,34.48,34.62,58356.0,28.3904,28.4479,28.3329,28.4479,58356.0
2017-06-15 14:00:00,34.62,34.72,34.58,34.69,72220.0,28.4479,28.5301,28.4151,28.5054,72220.0
2017-06-15 14:30:00,34.69,34.72,34.52,34.54,263728.0,28.5054,28.5301,28.3658,28.3822,263728.0
2017-06-15 15:00:00,34.55,34.68,34.54,34.68,207804.0,28.3904,28.4972,28.3822,28.4972,207804.0
2017-06-15 15:30:00,34.68,34.71,34.58,34.6,385692.0,28.4972,28.5219,28.4151,28.4315,385692.0
2017-06-16 09:30:00,34.75,34.77,33.67,33.95,500981.0,28.5548,28.5712,27.6673,27.8974,500981.0
2017-06-16 10:00:00,33.88,33.91,33.75,33.8,209178.0,27.8399,27.8645,27.733,27.7741,209178.0
2017-06-16 10:30:00,33.79,33.83,33.58,33.72,237884.0,27.7659,27.7988,27.5933,27.7084,237884.0
2017-06-16 11:00:00,33.72,33.79,33.63,33.64,158788.0,27.7084,27.7659,27.6344,27.6426,158788.0
2017-06-16 11:30:00,33.65,33.89,33.65,33.88,111355.0,27.6509,27.8481,27.6509,27.8399,111355.0
2017-06-16 12:00:00,33.89,33.9,33.82,33.89,74463.0,27.8481,27.8563,27.7906,27.8481,74463.0
2017-06-16 12:30:00,33.89,33.91,33.8,33.85,65977.0,27.8481,27.8645,27.7741,27.8152,65977.0
2017-06-16 13:00:00,33.85,33.88,33.75,33.8,139110.0,27.8152,27.8399,27.733,27.7741,139110.0
2017-06-16 13:30:00,33.8,33.86,33.76,33.8,122043.0,27.7741,27.8234,27.7412,27.7741,122043.0
2017-06-16 14:00:00,33.8,33.8,33.49,33.54,594720.0,27.7741,27.7741,27.5194,27.5605,594720.0
2017-06-16 14:30:00,33.54,33.77,33.54,33.75,132572.0,27.5605,27.7495,27.5605,27.733,132572.0
2017-06-16 15:00:00,33.75,33.8,33.72,33.8,133270.0,27.733,27.7741,27.7084,27.7741,133270.0
2017-06-16 15:30:00,33.8,33.99,33.79,33.95,621046.0,27.7741,27.9302,27.7659,27.8974,621046.0
2017-06-19 09:30:00,34.0,34.03,33.46,33.84,193874.0,27.9385,27.9631,27.4947,27.807,193874.0
2017-06-19 10:00:00,33.85,33.92,33.73,33.91,177463.0,27.8152,27.8727,27.7166,27.8645,177463.0
2017-06-19 10:30:00,33.91,33.93,33.82,33.92,92522.0,27.8645,27.8809,27.7906,27.8727,92522.0
2017-06-19 11:00:00,33.92,34.0,33.91,33.99,73685.0,27.8727,27.9385,27.8645,27.9302,73685.0
2017-06-19 11:30:00,33.99,34.03,33.94,34.0,81612.0,27.9302,27.9631,27.8892,27.9385,81612.0
2017-06-19 12:00:00,34.0,34.08,34.0,34.01,75653.0,27.9385,28.0042,27.9385,27.9467,75653.0
2017-06-19 12:30:00,34.0,34.08,33.96,34.08,89044.0,27.9385,28.0042,27.9056,28.0042,89044.0
2017-06-19 13:00:00,34.08,34.2,34.08,34.16,140312.0,28.0042,28.1028,28.0042,28.0699,140312.0
2017-06-19 13:30:00,34.15,34.17,34.05,34.06,88768.0,28.0617,28.0782,27.9795,27.9878,88768.0
2017-06-19 14:00:00,34.05,34.18,34.02,34.18,106606.0,27.9795,28.0864,27.9549,28.0864,106606.0
2017-06-19 14:30:00,34.18,34.22,34.13,34.21,152475.0,28.0864,28.1192,28.0453,28.111,152475.0
2017-06-19 15:00:00,34.21,34.3,34.19,34.27,207036.0,28.111,28.185,28.0946,28.1603,207036.0
2017-06-19 15:30:00,34.28,34.39,34.27,34.36,601950.0,28.1685,28.2589,28.1603,28.2343,601950.0
2017-06-20 09:30:00,34.33,34.34,34.16,34.26,153341.0,28.2096,28.2178,28.0699,28.1521,153341.0
2017-06-20 10:00:00,34.27,34.34,34.05,34.27,214388.0,28.1603,28.2178,27.9795,28.1603,214388.0
2017-06-20 10:30:00,34.27,34.28,34.14,34.18,135551.0,28.1603,28.1685,28.0535,28.0864,135551.0
2017-06-20 11:00:00,34.18,34.29,34.13,34.2,240721.0,28.0864,28.1768,28.0453,28.1028,240721.0
2017-06-20 11:30:00,34.2,34.21,34.05,34.08,83834.0,28.1028,28.111,27.9795,28.0042,83834.0
2017-06-20 12:00:00,34.07,34.09,34.01,34.02,71615.0,27.996,28.0124,27.9467,27.9549,71615.0
2017-06-20 12:30:00,34.02,34.06,34.01,34.05,79958.0,27.9549,27.9878,27.9467,27.9795,79958.0
2017-06-20 13:00:00,34.05,34.06,33.96,33.99,92821.0,27.9795,27.9878,27.9056,27.9302,92821.0
2017-06-20 13:30:00,33.99,34.02,33.94,33.97,89160.0,27.9302,27.9549,27.8892,27.9138,89160.0
2017-06-20 14:00:00,33.97,33.97,33.9,33.95,109689.0,27.9138,27.9138,27.8563,27.8974,109689.0
2017-06-20 14:30:00,33.94,33.97,33.91,33.97,110627.0,27.8892,27.9138,27.8645,27.9138,110627.0
2017-06-20 15:00:00,33.97,34.01,33.95,33.98,153493.0,27.9138,27.9467,27.8974,27.922,153493.0
2017-06-20 15:30:00,33.97,34.0,33.93,33.95,379044.0,27.9138,27.9385,27.8809,27.8974,379044.0
2017-06-21 09:30:00,33.91,33.94,33.63,33.7,147541.0,27.8645,27.8892,27.6344,27.6919,147541.0
2017-06-21 10:00:00,33.7,33.72,33.55,33.59,92242.0,27.6919,27.7084,27.5687,27.6016,92242.0
2017-06-21 10:30:00,33.59,33.91,33.59,33.91,223177.0,27.6016,27.8645,27.6016,27.8645,223177.0
2017-06-21 11:00:00,33.9,33.93,33.8,33.82,149364.0,27.8563,27.8809,27.7741,27.7906,149364.0
2017-06-21 11:30:00,33.83,33.91,33.82,33.9,67735.0,27.7988,27.8645,27.7906,27.8563,67735.0
2017-06-21 12:00:00,33.89,33.96,33.85,33.96,163291.0,27.8481,27.9056,27.8152,27.9056,163291.0
2017-06-21 12:30:00,33.95,34.0,33.86,33.9,161094.0,27.8974,27.9385,27.8234,27.8563,161094.0
2017-06-21 13:00:00,33.9,33.91,33.79,33.8,46908.0,27.8563,27.8645,27.7659,27.7741,46908.0
2017-06-21 13:30:00,33.81,33.83,33.76,33.79,50474.0,27.7823,27.7988,27.7412,27.7659,50474.0
2017-06-21 14:00:00,33.79,33.89,33.79,33.86,47296.0,27.7659,27.8481,27.7659,27.8234,47296.0
2017-06-21 14:30:00,33.86,33.9,33.85,33.86,37004.0,27.8234,27.8563,27.8152,27.8234,37004.0
2017-06-21 15:00:00,33.85,33.93,33.85,33.89,77144.0,27.8152,27.8809,27.8152,27.8481,77144.0
2017-06-21 15:30:00,33.89,34.03,33.89,33.99,790735.0,27.8481,27.9631,27.8481,27.9302,790735.0
2017-06-22 09:30:00,34.03,34.25,33.81,34.0,217195.0,27.9631,28.1439,27.7823,27.9385,217195.0
2017-06-22 10:00:00,34.0,34.16,33.98,34.14,209442.0,27.9385,28.0699,27.922,28.0535,209442.0
2017-06-22 10:30:00,34.14,34.28,34.1,34.27,200833.0,28.0535,28.1685,28.0206,28.1603,200833.0
2017-06-22 11:00:00,34.28,34.42,34.27,34.35,180230.0,28.1685,28.2836,28.1603,28.2261,180230.0
2017-06-22 11:30:00,34.35,34.54,34.35,34.49,129746.0,28.2261,28.3822,28.2261,28.3411,129746.0
2017-06-22 12:00:00,34.49,34.49,34.39,34.47,91429.0,28.3411,28.3411,28.2589,28.3247,91429.0
2017-06-22 12:30:00,34.47,34.59,34.46,34.58,79633.0,28.3247,28.4233,28.3165,28.4151,79633.0
2017-06-22 13:00:00,34.58,34.6,34.42,34.43,97152.0,28.4151,28.4315,28.2836,28.2918,97152.0
2017-06-22 13:30:00,34.43,34.48,34.42,34.46,119246.0,28.2918,28.3329,28.2836,28.3165,119246.0
2017-06-22 14:00:00,34.45,34.7,34.4,34.63,279222.0,28.3082,28.5137,28.2671,28.4561,279222.0
2017-06-22 14:30:00,34.63,34.66,34.53,34.65,217128.0,28.4561,28.4808,28.374,28.4726,217128.0
2017-06-22 15:00:00,34.66,34.66,34.53,34.58,228057.0,28.4808,28.4808,28.374,28.4151,228057.0
2017-06-22 15:30:00,34.58,34.59,34.42,34.43,818175.0,28.4151,28.4233,28.2836,28.2918,818175.0
2017-06-23 09:30:00,34.37,34.84,34.37,34.76,117618.0,28.2425,28.6287,28.2425,28.563,117618.0
2017-06-23 10:00:00,34.76,34.91,34.68,34.88,134277.0,28.563,28.6862,28.4972,28.6616,134277.0
2017-06-23 10:30:00,34.88,35.07,34.83,35.07,186615.0,28.6616,28.8177,28.6205,28.8177,186615.0
2017-06-23 11:00:00,35.06,35.34,35.05,35.27,326126.0,28.8095,29.0396,28.8013,28.982,326126.0
2017-06-23 11:30:00,35.26,35.3,35.1,35.12,255150.0,28.9738,29.0067,28.8424,28.8588,255150.0
2017-06-23 12:00:00,35.12,35.19,35.09,35.09,124256.0,28.8588,28.9163,28.8341,28.8341,124256.0
2017-06-23 12:30:00,35.1,35.11,35.05,35.06,78486.0,28.8424,28.8506,28.8013,28.8095,78486.0
2017-06-23 13:00:00,35.05,35.12,35.04,35.1,92044.0,28.8013,28.8588,28.7931,28.8424,92044.0
2017-06-23 13:30:00,35.11,35.11,35.04,35.07,74132.0,28.8506,28.8506,28.7931,28.8177,74132.0
2017-06-23 14:00:00,35.08,35.1,34.93,34.94,117514.0,28.8259,28.8424,28.7027,28.7109,117514.0
2017-06-23 14:30:00,34.94,34.96,34.85,34.88,133314.0,28.7109,28.7273,28.6369,28.6616,133314.0
2017-06-23 15:00:00,34.89,34.9,34.8,34.8,163552.0,28.6698,28.678,28.5958,28.5958,163552.0
2017-06-23 15:30:00,34.8,34.98,34.76,34.93,735097.0,28.5958,28.7437,28.563,28.7027,735097.0
2017-06-26 09:30:00,35.09,35.23,34.89,35.04,152132.0,28.8341,28.9492,28.6698,28.7931,152132.0
2017-06-26 10:00:00,35.04,35.15,34.97,35.15,157684.0,28.7931,28.8834,28.7355,28.8834,157684.0
2017-06-26 10:30:00,35.15,35.19,35.04,35.18,144856.0,28.8834,28.9163,28.7931,28.9081,144856.0
2017-06-26 11:00:00,35.19,35.29,35.12,35.13,103674.0,28.9163,28.9985,28.8588,28.867,103674.0
2017-06-26 11:30:00,35.13,35.13,35.05,35.08,60759.0,28.867,28.867,28.8013,28.8259,60759.0
2017-06-26 12:00:00,35.07,35.07,35.0,35.01,50772.0,28.8177,28.8177,28.7602,28.7684,50772.0
2017-06-26 12:30:00,35.01,35.03,34.97,34.98,49711.0,28.7684,28.7848,28.7355,28.7437,49711.0
2017-06-26 13:00:00,34.98,34.98,34.85,34.87,45459.0,28.7437,28.7437,28.6369,28.6534,45459.0
2017-06-26 13:30:00,34.87,34.9,34.84,34.86,39708.0,28.6534,28.678,28.6287,28.6451,39708.0
2017-06-26 14:00:00,34.85,34.86,34.78,34.8,59653.0,28.6369,28.6451,28.5794,28.5958,59653.0
2017-06-26 14:30:00,34.81,34.86,34.78,34.85,49826.0,28.6041,28.6451,28.5794,28.6369,49826.0
2017-06-26 15:00:00,34.85,34.89,34.83,34.84,66115.0,28.6369,28.6698,28.6205,28.6287,66115.0
2017-06-26 15:30:00,34.85,34.86,34.78,34.79,196548.0,28.6369,28.6451,28.5794,28.5876,196548.0
2017-06-27 09:30:00,34.65,34.96,34.65,34.77,148647.0,28.4726,28.7273,28.4726,28.5712,148647.0
2017-06-27 10:00:00,34.77,34.78,34.61,34.73,130207.0,28.5712,28.5794,28.4397,28.5383,130207.0
2017-06-27 10:30:00,34.74,34.83,34.7,34.75,106381.0,28.5465,28.6205,28.5137,28.5548,106381.0
2017-06-27 11:00:00,34.75,34.75,34.61,34.67,95416.0,28.5548,28.5548,28.4397,28.489,95416.0
2017-06-27 11:30:00,34.67,34.68,34.52,34.54,78856.0,28.489,28.4972,28.3658,28.3822,78856.0
2017-06-27 12:00:00,34.54,34.59,34.42,34.43,91000.0,28.3822,28.4233,28.2836,28.2918,91000.0
2017-06-27 12:30:00,34.44,34.5,34.41,34.43,56225.0,28.3,28.3493,28.2754,28.2918,56225.0
2017-06-27 13:00:00,34.42,34.44,34.35,34.42,62391.0,28.2836,28.3,28.2261,28.2836,62391.0
2017-06-27 13:30:00,34.42,34.43,34.3,34.33,96071.0,28.2836,28.2918,28.185,28.2096,96071.0
2017-06-27 14:00:00,34.34,34.37,34.29,34.33,113751.0,28.2178,28.2425,28.1768,28.2096,113751.0
2017-06-27 14:30:00,34.33,34.34,34.24,34.25,122866.0,28.2096,28.2178,28.1357,28.1439,122866.0
2017-06-27 15:00:00,34.25,34.28,34.23,34.24,168643.0,28.1439,28.1685,28.1275,28.1357,168643.0
2017-06-27 15:30:00,34.23,34.24,34.14,34.16,466576.0,28.1275,28.1357,28.0535,28.0699,466576.0
2017-06-28 09:30:00,34.46,34.53,34.13,34.49,156886.0,28.3165,28.374,28.0453,28.3411,156886.0
2017-06-28 10:00:00,34.49,34.65,34.46,34.5,119318.0,28.3411,28.4726,28.3165,28.3493,119318.0
2017-06-28 10:30:00,34.51,34.53,34.4,34.42,88150.0,28.3575,28.374,28.2671,28.2836,88150.0
2017-06-28 11:00:00,34.42,34.5,34.41,34.44,84320.0,28.2836,28.3493,28.2754,28.3,84320.0
2017-06-28 11:30:00,34.44,34.45,34.36,34.43,53459.0,28.3,28.3082,28.2343,28.2918,53459.0
2017-06-28 12:00:00,34.42,34.42,34.25,34.3,59048.0,28.2836,28.2836,28.1439,28.185,59048.0
2017-06-28 12:30:00,34.3,34.3,34.22,34.29,37385.0,28.185,28.185,28.1192,28.1768,37385.0
2017-06-28 13:00:00,34.28,34.3,34.24,34.26,46951.0,28.1685,28.185,28.1357,28.1521,46951.0
2017-06-28 13:30:00,34.26,34.27,34.21,34.26,44900.0,28.1521,28.1603,28.111,28.1521,44900.0
2017-06-28 14:00:00,34.25,34.26,34.21,34.22,45374.0,28.1439,28.1521,28.111,28.1192,45374.0
2017-06-28 14:30:00,34.23,34.23,34.15,34.18,100531.0,28.1275,28.1275,28.0617,28.0864,100531.0
2017-06-28 15:00:00,34.18,34.22,34.15,34.21,100153.0,28.0864,28.1192,28.0617,28.111,100153.0
2017-06-28 15:30:00,34.2,34.24,34.17,34.21,307290.0,28.1028,28.1357,28.0782,28.111,307290.0
2017-06-29 09:30:00,34.09,34.34,33.94,34.07,125692.0,28.0124,28.2178,27.8892,27.996,125692.0
2017-06-29 10:00:00,34.08,34.15,33.94,34.01,72763.0,28.0042,28.0617,27.8892,27.9467,72763.0
2017-06-29 10:30:00,34.0,34.15,33.97,34.1,53151.0,27.9385,28.0617,27.9138,28.0206,53151.0
2017-06-29 11:00:00,34.1,34.11,34.0,34.02,91796.0,28.0206,28.0289,27.9385,27.9549,91796.0
2017-06-29 11:30:00,34.02,34.04,33.93,33.94,115580.0,27.9549,27.9713,27.8809,27.8892,115580.0
2017-06-29 12:00:00,33.94,33.96,33.88,33.92,68736.0,27.8892,27.9056,27.8399,27.8727,68736.0
2017-06-29 12:30:00,33.92,33.97,33.91,33.92,45330.0,27.8727,27.9138,27.8645,27.8727,45330.0
2017-06-29 13:00:00,33.92,33.93,33.78,33.81,73601.0,27.8727,27.8809,27.7577,27.7823,73601.0
2017-06-29 13:30:00,33.81,33.9,33.78,33.88,53483.0,27.7823,27.8563,27.7577,27.8399,53483.0
2017-06-29 14:00:00,33.88,33.9,33.82,33.87,69655.0,27.8399,27.8563,27.7906,27.8316,69655.0
2017-06-29 14:30:00,33.88,33.99,33.87,33.98,79967.0,27.8399,27.9302,27.8316,27.922,79967.0
2017-06-29 15:00:00,33.99,34.02,33.91,33.92,122943.0,27.9302,27.9549,27.8645,27.8727,122943.0
2017-06-29 15:30:00,33.93,34.01,33.91,33.95,491605.0,27.8809,27.9467,27.8645,27.8974,491605.0
2017-06-30 09:30:00,34.05,34.44,34.05,34.3,136886.0,27.9795,28.3,27.9795,28.185,136886.0
2017-06-30 10:00:00,34.31,34.36,34.14,34.19,64456.0,28.1932,28.2343,28.0535,28.0946,64456.0
2017-06-30 10:30:00,34.19,34.33,34.16,34.23,88072.0,28.0946,28.2096,28.0699,28.1275,88072.0
2017-06-30 11:00:00,34.24,34.27,34.14,34.15,113381.0,28.1357,28.1603,28.0535,28.0617,113381.0
2017-06-30 11:30:00,34.15,34.17,34.1,34.11,87771.0,28.0617,28.0782,28.0206,28.0289,87771.0
2017-06-30 12:00:00,34.11,34.22,34.08,34.13,75324.0,28.0289,28.1192,28.0042,28.0453,75324.0
2017-06-30 12:30:00,34.13,34.15,34.06,34.06,80443.0,28.0453,28.0617,27.9878,27.9878,80443.0
2017-06-30 13:00:00,34.06,34.12,34.05,34.11,84122.0,27.9878,28.0371,27.9795,28.0289,84122.0
2017-06-30 13:30:00,34.11,34.23,34.09,34.18,125579.0,28.0289,28.1275,28.0124,28.0864,125579.0
2017-06-30 14:00:00,34.19,34.22,34.11,34.11,99573.0,28.0946,28.1192,28.0289,28.0289,99573.0
2017-06-30 14:30:00,34.12,34.16,34.09,34.12,112905.0,28.0371,28.0699,28.0124,28.0371,112905.0
2017-06-30 15:00:00,34.12,34.21,34.08,34.18,123064.0,28.0371,28.111,28.0042,28.0864,123064.0
2017-06-30 15:30:00,34.19,34.21,34.11,34.11,390520.0,28.0946,28.111,28.0289,28.0289,390520.0
2017-07-03 09:30:00,34.27,34.47,34.17,34.45,153603.0,28.1603,28.3247,28.0782,28.3082,153603.0
2017-07-03 10:00:00,34.46,34.54,34.27,34.33,127459.0,28.3165,28.3822,28.1603,28.2096,127459.0
2017-07-03 10:30:00,34.32,34.36,34.21,34.21,83695.0,28.2014,28.2343,28.111,28.111,83695.0
2017-07-03 11:00:00,34.21,34.29,34.19,34.19,72021.0,28.111,28.1768,28.0946,28.0946,72021.0
2017-07-03 11:30:00,34.19,34.31,34.16,34.31,70565.0,28.0946,28.1932,28.0699,28.1932,70565.0
2017-07-03 12:00:00,34.31,34.32,34.2,34.2,86645.0,28.1932,28.2014,28.1028,28.1028,86645.0
2017-07-03 12:30:00,34.2,34.24,34.15,34.16,186247.0,28.1028,28.1357,28.0617,28.0699,186247.0
2017-07-05 09:30:00,34.16,34.16,33.86,33.92,105594.0,28.0699,28.0699,27.8234,27.8727,105594.0
2017-07-05 10:00:00,33.94,33.99,33.89,33.92,78266.0,27.8892,27.9302,27.8481,27.8727,78266.0
2017-07-05 10:30:00,33.93,33.97,33.9,33.91,94141.0,27.8809,27.9138,27.8563,27.8645,94141.0
2017-07-05 11:00:00,33.92,33.99,33.91,33.95,85523.0,27.8727,27.9302,27.8645,27.8974,85523.0
2017-07-05 11:30:00,33.94,33.95,33.8,33.81,75634.0,27.8892,27.8974,27.7741,27.7823,75634.0
2017-07-05 12:00:00,33.82,33.83,33.75,33.79,69429.0,27.7906,27.7988,27.733,27.7659,69429.0
2017-07-05 12:30:00,33.79,33.8,33.76,33.8,55290.0,27.7659,27.7741,27.7412,27.7741,55290.0
2017-07-05 13:00:00,33.8,33.83,33.79,33.8,62950.0,27.7741,27.7988,27.7659,27.7741,62950.0
2017-07-05 13:30:00,33.8,33.82,33.74,33.79,48605.0,27.7741,27.7906,27.7248,27.7659,48605.0
2017-07-05 14:00:00,33.79,33.8,33.73,33.75,100444.0,27.7659,27.7741,27.7166,27.733,100444.0
2017-07-05 14:30:00,33.75,33.77,33.66,33.67,100051.0,27.733,27.7495,27.6591,27.6673,100051.0
2017-07-05 15:00:00,33.66,33.76,33.66,33.73,116767.0,27.6591,27.7412,27.6591,27.7166,116767.0
2017-07-05 15:30:00,33.73,33.75,33.69,33.73,307840.0,27.7166,27.733,27.6837,27.7166,307840.0
2017-07-06 09:30:00,33.65,33.8,33.51,33.57,113782.0,27.6509,27.7741,27.5358,27.5851,113782.0
2017-07-06 10:00:00,33.56,33.59,33.39,33.44,122388.0,27.5769,27.6016,27.4372,27.4783,122388.0
2017-07-06 10:30:00,33.44,33.52,33.41,33.45,99061.0,27.4783,27.544,27.4536,27.4865,99061.0
2017-07-06 11:00:00,33.45,33.46,33.36,33.46,95834.0,27.4865,27.4947,27.4126,27.4947,95834.0
2017-07-06 11:30:00,33.47,33.48,33.42,33.44,60214.0,27.503,27.5112,27.4619,27.4783,60214.0
2017-07-06 12:00:00,33.44,33.47,33.42,33.44,56483.0,27.4783,27.503,27.4619,27.4783,56483.0
2017-07-06 12:30:00,33.44,33.45,33.39,33.4,47869.0,27.4783,27.4865,27.4372,27.4454,47869.0
2017-07-06 13:00:00,33.4,33.42,33.33,33.35,65199.0,27.4454,27.4619,27.3879,27.4043,65199.0
2017-07-06 13:30:00,33.35,33.36,33.3,33.33,51554.0,27.4043,27.4126,27.3633,27.3879,51554.0
2017-07-06 14:00:00,33.33,33.33,33.23,33.24,93710.0,27.3879,27.3879,27.3057,27.314,93710.0
2017-07-06 14:30:00,33.23,33.24,33.18,33.23,109450.0,27.3057,27.314,27.2647,27.3057,109450.0
2017-07-06 15:00:00,33.24,33.25,33.19,33.21,129674.0,27.314,27.3222,27.2729,27.2893,129674.0
2017-07-06 15:30:00,33.2,33.24,33.13,33.15,327037.0,27.2811,27.314,27.2236,27.24,327037.0
2017-07-07 09:30:00,33.23,33.34,33.18,33.33,114415.0,27.3057,27.3961,27.2647,27.3879,114415.0
2017-07-07 10:00:00,33.33,33.33,33.23,33.32,74831.0,27.3879,27.3879,27.3057,27.3797,74831.0
2017-07-07 10:30:00,33.32,33.34,33.22,33.23,80149.0,27.3797,27.3961,27.2975,27.3057,80149.0
2017-07-07 11:00:00,33.23,33.25,33.15,33.19,101373.0,27.3057,27.3222,27.24,27.2729,101373.0
2017-07-07 11:30:00,33.19,33.28,33.17,33.25,70816.0,27.2729,27.3468,27.2564,27.3222,70816.0
2017-07-07 12:00:00,33.25,33.28,33.21,33.24,56405.0,27.3222,27.3468,27.2893,27.314,56405.0
2017-07-07 12:30:00,33.24,33.25,33.19,33.24,38736.0,27.314,27.3222,27.2729,27.314,38736.0
2017-07-07 13:00:00,33.24,33.24,33.13,33.15,55935.0,27.314,27.314,27.2236,27.24,55935.0
2017-07-07 13:30:00,33.14,33.15,33.06,33.09,50619.0,27.2318,27.24,27.166,27.1907,50619.0
2017-07-07 14:00:00,33.1,33.14,33.07,33.1,54302.0,27.1989,27.2318,27.1743,27.1989,54302.0
2017-07-07 14:30:00,33.11,33.12,33.07,33.09,55448.0,27.2071,27.2153,27.1743,27.1907,55448.0
2017-07-07 15:00:00,33.1,33.16,33.1,33.14,60439.0,27.1989,27.2482,27.1989,27.2318,60439.0
2017-07-07 15:30:00,33.14,33.22,33.11,33.18,275406.0,27.2318,27.2975,27.2071,27.2647,275406.0
2017-07-10 09:30:00,33.16,33.24,33.0,33.08,138464.0,27.2482,27.314,27.1167,27.1825,138464.0
2017-07-10 10:00:00,33.08,33.22,33.08,33.13,90982.0,27.1825,27.2975,27.1825,27.2236,90982.0
2017-07-10 10:30:00,33.14,33.14,33.02,33.05,104588.0,27.2318,27.2318,27.1332,27.1578,104588.0
2017-07-10 11:00:00,33.05,33.13,33.02,33.11,131204.0,27.1578,27.2236,27.1332,27.2071,131204.0
2017-07-10 11:30:00,33.11,33.11,33.05,33.09,54312.0,27.2071,27.2071,27.1578,27.1907,54312.0
2017-07-10 12:00:00,33.09,33.12,33.06,33.12,61711.0,27.1907,27.2153,27.166,27.2153,61711.0
2017-07-10 12:30:00,33.12,33.12,33.02,33.03,62062.0,27.2153,27.2153,27.1332,27.1414,62062.0
2017-07-10 13:00:00,33.03,33.11,33.02,33.08,92787.0,27.1414,27.2071,27.1332,27.1825,92787.0
2017-07-10 13:30:00,33.08,33.08,32.83,32.83,180411.0,27.1825,27.1825,26.9771,26.9771,180411.0
2017-07-10 14:00:00,32.83,32.88,32.71,32.76,185873.0,26.9771,27.0181,26.8784,26.9195,185873.0
2017-07-10 14:30:00,32.75,32.78,32.68,32.72,93559.0,26.9113,26.936,26.8538,26.8867,93559.0
2017-07-10 15:00:00,32.72,32.77,32.7,32.71,99081.0,26.8867,26.9277,26.8702,26.8784,99081.0
2017-07-10 15:30:00,32.72,32.73,32.65,32.66,243848.0,26.8867,26.8949,26.8291,26.8374,243848.0
2017-07-11 09:30:00,32.58,32.64,32.3,32.41,159769.0,26.7716,26.8209,26.5415,26.6319,159769.0
2017-07-11 10:00:00,32.42,32.61,32.29,32.6,211994.0,26.6401,26.7963,26.5333,26.7881,211994.0
2017-07-11 10:30:00,32.61,32.7,32.56,32.56,149988.0,26.7963,26.8702,26.7552,26.7552,149988.0
2017-07-11 11:00:00,32.56,32.57,32.37,32.4,145917.0,26.7552,26.7634,26.5991,26.6237,145917.0
2017-07-11 11:30:00,32.41,32.53,32.39,32.41,123126.0,26.6319,26.7305,26.6155,26.6319,123126.0
2017-07-11 12:00:00,32.4,32.42,32.27,32.29,93308.0,26.6237,26.6401,26.5169,26.5333,93308.0
2017-07-11 12:30:00,32.29,32.38,32.26,32.37,116197.0,26.5333,26.6073,26.5087,26.5991,116197.0
2017-07-11 13:00:00,32.38,32.53,32.36,32.52,146660.0,26.6073,26.7305,26.5908,26.7223,146660.0
2017-07-11 13:30:00,32.53,32.56,32.43,32.54,75062.0,26.7305,26.7552,26.6484,26.7388,75062.0
2017-07-11 14:00:00,32.53,32.61,32.53,32.59,90382.0,26.7305,26.7963,26.7305,26.7798,90382.0
2017-07-11 14:30:00,32.59,32.63,32.58,32.6,114929.0,26.7798,26.8127,26.7716,26.7881,114929.0
2017-07-11 15:00:00,32.61,32.64,32.54,32.54,89732.0,26.7963,26.8209,26.7388,26.7388,89732.0
2017-07-11 15:30:00,32.55,32.61,32.52,32.55,232681.0,26.747,26.7963,26.7223,26.747,232681.0
2017-07-12 09:30:00,32.66,32.87,32.64,32.8,143621.0,26.8374,27.0099,26.8209,26.9524,143621.0
2017-07-12 10:00:00,32.8,32.81,32.59,32.64,136873.0,26.9524,26.9606,26.7798,26.8209,136873.0
2017-07-12 10:30:00,32.63,32.69,32.57,32.58,129793.0,26.8127,26.862,26.7634,26.7716,129793.0
2017-07-12 11:00:00,32.58,32.58,32.49,32.54,133436.0,26.7716,26.7716,26.6977,26.7388,133436.0
2017-07-12 11:30:00,32.55,32.63,32.53,32.61,108257.0,26.747,26.8127,26.7305,26.7963,108257.0
2017-07-12 12:00:00,32.61,32.63,32.56,32.6,82273.0,26.7963,26.8127,26.7552,26.7881,82273.0
2017-07-12 12:30:00,32.59,32.6,32.5,32.53,94855.0,26.7798,26.7881,26.7059,26.7305,94855.0
2017-07-12 13:00:00,32.54,32.55,32.5,32.54,84225.0,26.7388,26.747,26.7059,26.7388,84225.0
2017-07-12 13:30:00,32.55,32.59,32.53,32.54,55069.0,26.747,26.7798,26.7305,26.7388,55069.0
2017-07-12 14:00:00,32.54,32.64,32.53,32.6,67878.0,26.7388,26.8209,26.7305,26.7881,67878.0
2017-07-12 14:30:00,32.61,32.61,32.54,32.59,94503.0,26.7963,26.7963,26.7388,26.7798,94503.0
2017-07-12 15:00:00,32.59,32.69,32.58,32.64,117328.0,26.7798,26.862,26.7716,26.8209,117328.0
2017-07-12 15:30:00,32.65,32.66,32.61,32.63,296095.0,26.8291,26.8374,26.7963,26.8127,296095.0
2017-07-13 09:30:00,32.55,32.59,32.45,32.48,100323.0,26.886,26.919,26.8034,26.8282,100323.0
2017-07-13 10:00:00,32.49,32.55,32.44,32.46,75093.0,26.8364,26.886,26.7951,26.8116,75093.0
2017-07-13 10:30:00,32.45,32.57,32.42,32.5,163616.0,26.8034,26.9025,26.7786,26.8447,163616.0
2017-07-13 11:00:00,32.5,32.63,32.49,32.6,65937.0,26.8447,26.9521,26.8364,26.9273,65937.0
2017-07-13 11:30:00,32.6,32.71,32.59,32.71,72300.0,26.9273,27.0181,26.919,27.0181,72300.0
2017-07-13 12:00:00,32.71,32.75,32.69,32.69,52591.0,27.0181,27.0512,27.0016,27.0016,52591.0
2017-07-13 12:30:00,32.68,32.69,32.63,32.65,34046.0,26.9934,27.0016,26.9521,26.9686,34046.0
2017-07-13 13:00:00,32.65,32.65,32.51,32.57,77793.0,26.9686,26.9686,26.8529,26.9025,77793.0
2017-07-13 13:30:00,32.57,32.68,32.55,32.67,120270.0,26.9025,26.9934,26.886,26.9851,120270.0
2017-07-13 14:00:00,32.67,32.7,32.64,32.69,63924.0,26.9851,27.0099,26.9603,27.0016,63924.0
2017-07-13 14:30:00,32.68,32.74,32.65,32.7,89817.0,26.9934,27.0429,26.9686,27.0099,89817.0
2017-07-13 15:00:00,32.7,32.73,32.67,32.72,83093.0,27.0099,27.0347,26.9851,27.0264,83093.0
2017-07-13 15:30:00,32.72,32.75,32.68,32.7,304352.0,27.0264,27.0512,26.9934,27.0099,304352.0
2017-07-14 09:30:00,32.77,32.91,32.68,32.87,103999.0,27.0677,27.1833,26.9934,27.1503,103999.0
2017-07-14 10:00:00,32.86,32.88,32.77,32.84,66252.0,27.142,27.1586,27.0677,27.1255,66252.0
2017-07-14 10:30:00,32.85,32.9,32.84,32.85,67921.0,27.1338,27.1751,27.1255,27.1338,67921.0
2017-07-14 11:00:00,32.84,32.88,32.83,32.87,47259.0,27.1255,27.1586,27.1173,27.1503,47259.0
2017-07-14 11:30:00,32.87,32.88,32.82,32.85,46699.0,27.1503,27.1586,27.109,27.1338,46699.0
2017-07-14 12:00:00,32.84,32.9,32.84,32.85,25899.0,27.1255,27.1751,27.1255,27.1338,25899.0
2017-07-14 12:30:00,32.85,32.87,32.73,32.73,74102.0,27.1338,27.1503,27.0347,27.0347,74102.0
2017-07-14 13:00:00,32.73,32.75,32.72,32.73,49452.0,27.0347,27.0512,27.0264,27.0347,49452.0
2017-07-14 13:30:00,32.74,32.75,32.71,32.73,53283.0,27.0429,27.0512,27.0181,27.0347,53283.0
2017-07-14 14:00:00,32.74,32.81,32.73,32.8,45248.0,27.0429,27.1007,27.0347,27.0925,45248.0
2017-07-14 14:30:00,32.8,32.88,32.79,32.88,42268.0,27.0925,27.1586,27.0842,27.1586,42268.0
2017-07-14 15:00:00,32.88,32.88,32.85,32.87,58548.0,27.1586,27.1586,27.1338,27.1503,58548.0
2017-07-14 15:30:00,32.88,32.88,32.8,32.81,178764.0,27.1586,27.1586,27.0925,27.1007,178764.0
2017-07-17 09:30:00,32.83,32.95,32.68,32.84,89021.0,27.1173,27.2164,26.9934,27.1255,89021.0
2017-07-17 10:00:00,32.84,32.95,32.81,32.93,62779.0,27.1255,27.2164,27.1007,27.1999,62779.0
2017-07-17 10:30:00,32.94,32.94,32.84,32.89,63035.0,27.2081,27.2081,27.1255,27.1668,63035.0
2017-07-17 11:00:00,32.9,33.0,32.85,32.97,257188.0,27.1751,27.2577,27.1338,27.2329,257188.0
2017-07-17 11:30:00,32.98,33.04,32.97,33.03,58787.0,27.2412,27.2907,27.2329,27.2825,58787.0
2017-07-17 12:00:00,33.03,33.08,33.02,33.08,70743.0,27.2825,27.3238,27.2742,27.3238,70743.0
2017-07-17 12:30:00,33.08,33.09,33.05,33.05,173742.0,27.3238,27.332,27.299,27.299,173742.0
2017-07-17 13:00:00,33.05,33.09,33.05,33.06,51070.0,27.299,27.332,27.299,27.3072,51070.0
2017-07-17 13:30:00,33.06,33.19,33.06,33.17,85484.0,27.3072,27.4146,27.3072,27.3981,85484.0
2017-07-17 14:00:00,33.18,33.22,33.13,33.16,68638.0,27.4064,27.4394,27.3651,27.3898,68638.0
2017-07-17 14:30:00,33.15,33.17,33.14,33.17,107122.0,27.3816,27.3981,27.3733,27.3981,107122.0
2017-07-17 15:00:00,33.17,33.18,33.14,33.15,69669.0,27.3981,27.4064,27.3733,27.3816,69669.0
2017-07-17 15:30:00,33.16,33.2,33.14,33.19,250062.0,27.3898,27.4229,27.3733,27.4146,250062.0
2017-07-18 09:30:00,33.19,33.3,33.05,33.09,71039.0,27.4146,27.5055,27.299,27.332,71039.0
2017-07-18 10:00:00,33.09,33.14,33.04,33.06,51027.0,27.332,27.3733,27.2907,27.3072,51027.0
2017-07-18 10:30:00,33.07,33.08,32.95,33.02,73494.0,27.3155,27.3238,27.2164,27.2742,73494.0
2017-07-18 11:00:00,33.01,33.04,32.98,33.0,52445.0,27.2659,27.2907,27.2412,27.2577,52445.0
2017-07-18 11:30:00,32.99,33.0,32.92,32.97,62905.0,27.2494,27.2577,27.1916,27.2329,62905.0
2017-07-18 12:00:00,32.96,32.98,32.93,32.96,43218.0,27.2246,27.2412,27.1999,27.2246,43218.0
2017-07-18 12:30:00,32.95,32.96,32.9,32.91,31961.0,27.2164,27.2246,27.1751,27.1833,31961.0
2017-07-18 13:00:00,32.9,32.9,32.87,32.88,27030.0,27.1751,27.1751,27.1503,27.1586,27030.0
2017-07-18 13:30:00,32.88,32.88,32.81,32.81,44343.0,27.1586,27.1586,27.1007,27.1007,44343.0
2017-07-18 14:00:00,32.81,32.86,32.8,32.81,81040.0,27.1007,27.142,27.0925,27.1007,81040.0
2017-07-18 14:30:00,32.81,32.81,32.79,32.8,40824.0,27.1007,27.1007,27.0842,27.0925,40824.0
2017-07-18 15:00:00,32.79,32.86,32.78,32.8,90586.0,27.0842,27.142,27.076,27.0925,90586.0
2017-07-18 15:30:00,32.79,32.83,32.77,32.83,256984.0,27.0842,27.1173,27.0677,27.1173,256984.0
2017-07-19 09:30:00,32.86,32.96,32.64,32.71,268609.0,27.142,27.2246,26.9603,27.0181,268609.0
2017-07-19 10:00:00,32.71,32.76,32.56,32.57,155631.0,27.0181,27.0594,26.8942,26.9025,155631.0
2017-07-19 10:30:00,32.58,32.68,32.55,32.55,168585.0,26.9108,26.9934,26.886,26.886,168585.0
2017-07-19 11:00:00,32.55,32.64,32.53,32.55,97591.0,26.886,26.9603,26.8695,26.886,97591.0
2017-07-19 11:30:00,32.56,32.58,32.44,32.52,202608.0,26.8942,26.9108,26.7951,26.8612,202608.0
2017-07-19 12:00:00,32.53,32.55,32.45,32.47,75885.0,26.8695,26.886,26.8034,26.8199,75885.0
2017-07-19 12:30:00,32.48,32.67,32.47,32.66,923191.0,26.8282,26.9851,26.8199,26.9768,923191.0
2017-07-19 13:00:00,32.66,32.8,32.65,32.68,188474.0,26.9768,27.0925,26.9686,26.9934,188474.0
2017-07-19 13:30:00,32.68,32.85,32.66,32.75,320199.0,26.9934,27.1338,26.9768,27.0512,320199.0
2017-07-19 14:00:00,32.75,32.77,32.6,32.64,180522.0,27.0512,27.0677,26.9273,26.9603,180522.0
2017-07-19 14:30:00,32.64,32.72,32.62,32.65,152717.0,26.9603,27.0264,26.9438,26.9686,152717.0
2017-07-19 15:00:00,32.64,32.67,32.6,32.65,258728.0,26.9603,26.9851,26.9273,26.9686,258728.0
2017-07-19 15:30:00,32.65,32.66,32.55,32.62,714007.0,26.9686,26.9768,26.886,26.9438,714007.0
2017-07-20 09:30:00,32.66,32.86,32.62,32.78,100502.0,26.9768,27.142,26.9438,27.076,100502.0
2017-07-20 10:00:00,32.77,32.89,32.69,32.84,78616.0,27.0677,27.1668,27.0016,27.1255,78616.0
2017-07-20 10:30:00,32.84,32.94,32.79,32.93,114762.0,27.1255,27.2081,27.0842,27.1999,114762.0
2017-07-20 11:00:00,32.92,33.04,32.87,32.99,79939.0,27.1916,27.2907,27.1503,27.2494,79939.0
2017-07-20 11:30:00,32.99,33.0,32.94,32.97,73913.0,27.2494,27.2577,27.2081,27.2329,73913.0
2017-07-20 12:00:00,32.97,33.05,32.97,33.04,64310.0,27.2329,27.299,27.2329,27.2907,64310.0
2017-07-20 12:30:00,33.05,33.05,33.0,33.01,38420.0,27.299,27.299,27.2577,27.2659,38420.0
2017-07-20 13:00:00,33.02,33.08,33.0,33.05,47411.0,27.2742,27.3238,27.2577,27.299,47411.0
2017-07-20 13:30:00,33.04,33.07,33.03,33.05,49100.0,27.2907,27.3155,27.2825,27.299,49100.0
2017-07-20 14:00:00,33.05,33.05,32.99,33.01,35817.0,27.299,27.299,27.2494,27.2659,35817.0
2017-07-20 14:30:00,33.0,33.01,32.96,32.98,54231.0,27.2577,27.2659,27.2246,27.2412,54231.0
2017-07-20 15:00:00,32.98,32.99,32.93,32.94,56211.0,27.2412,27.2494,27.1999,27.2081,56211.0
2017-07-20 15:30:00,32.94,32.95,32.9,32.93,237481.0,27.2081,27.2164,27.1751,27.1999,237481.0
2017-07-21 09:30:00,32.85,33.0,32.85,32.89,127692.0,27.1338,27.2577,27.1338,27.1668,127692.0
2017-07-21 10:00:00,32.89,32.97,32.86,32.92,39301.0,27.1668,27.2329,27.142,27.1916,39301.0
2017-07-21 10:30:00,32.93,32.98,32.88,32.89,63838.0,27.1999,27.2412,27.1586,27.1668,63838.0
2017-07-21 11:00:00,32.89,32.9,32.85,32.89,26495.0,27.1668,27.1751,27.1338,27.1668,26495.0
2017-07-21 11:30:00,32.9,33.0,32.89,33.0,38101.0,27.1751,27.2577,27.1668,27.2577,38101.0
2017-07-21 12:00:00,33.0,33.0,32.9,32.93,28497.0,27.2577,27.2577,27.1751,27.1999,28497.0
2017-07-21 12:30:00,32.93,32.99,32.93,32.96,17149.0,27.1999,27.2494,27.1999,27.2246,17149.0
2017-07-21 13:00:00,32.96,32.97,32.94,32.95,15172.0,27.2246,27.2329,27.2081,27.2164,15172.0
2017-07-21 13:30:00,32.95,33.08,32.95,33.08,42828.0,27.2164,27.3238,27.2164,27.3238,42828.0
2017-07-21 14:00:00,33.07,33.09,33.05,33.08,32523.0,27.3155,27.332,27.299,27.3238,32523.0
2017-07-21 14:30:00,33.08,33.12,33.07,33.07,34317.0,27.3238,27.3568,27.3155,27.3155,34317.0
2017-07-21 15:00:00,33.07,33.15,33.07,33.15,69397.0,27.3155,27.3816,27.3155,27.3816,69397.0
2017-07-21 15:30:00,33.15,33.24,33.13,33.23,234374.0,27.3816,27.4559,27.3651,27.4477,234374.0
2017-07-24 09:30:00,33.2,33.29,33.18,33.2,151600.0,27.4229,27.4972,27.4064,27.4229,151600.0
2017-07-24 10:00:00,33.2,33.32,33.2,33.29,90837.0,27.4229,27.522,27.4229,27.4972,90837.0
2017-07-24 10:30:00,33.29,33.39,33.27,33.37,104872.0,27.4972,27.5798,27.4807,27.5633,104872.0
2017-07-24 11:00:00,33.37,33.38,33.34,33.36,54027.0,27.5633,27.5715,27.5385,27.555,54027.0
2017-07-24 11:30:00,33.36,33.39,33.34,33.35,36337.0,27.555,27.5798,27.5385,27.5468,36337.0
2017-07-24 12:00:00,33.36,33.37,33.34,33.36,42382.0,27.555,27.5633,27.5385,27.555,42382.0
2017-07-24 12:30:00,33.35,33.36,33.33,33.35,49896.0,27.5468,27.555,27.5302,27.5468,49896.0
2017-07-24 13:00:00,33.35,33.36,33.33,33.35,74450.0,27.5468,27.555,27.5302,27.5468,74450.0
2017-07-24 13:30:00,33.34,33.34,33.25,33.25,50334.0,27.5385,27.5385,27.4642,27.4642,50334.0
2017-07-24 14:00:00,33.26,33.29,33.25,33.26,30658.0,27.4724,27.4972,27.4642,27.4724,30658.0
2017-07-24 14:30:00,33.26,33.29,33.25,33.26,51844.0,27.4724,27.4972,27.4642,27.4724,51844.0
2017-07-24 15:00:00,33.26,33.32,33.26,33.3,84713.0,27.4724,27.522,27.4724,27.5055,84713.0
2017-07-24 15:30:00,33.3,33.33,33.29,33.31,295659.0,27.5055,27.5302,27.4972,27.5137,295659.0
2017-07-25 09:30:00,33.4,33.52,33.22,33.45,215026.0,27.5881,27.6872,27.4394,27.6294,215026.0
2017-07-25 10:00:00,33.45,33.63,33.41,33.62,191643.0,27.6294,27.778,27.5963,27.7698,191643.0
2017-07-25 10:30:00,33.63,33.65,33.54,33.57,120014.0,27.778,27.7946,27.7037,27.7285,120014.0
2017-07-25 11:00:00,33.57,33.71,33.55,33.7,154275.0,27.7285,27.8441,27.712,27.8359,154275.0
2017-07-25 11:30:00,33.7,33.8,33.7,33.8,98210.0,27.8359,27.9185,27.8359,27.9185,98210.0
2017-07-25 12:00:00,33.8,33.89,33.79,33.89,90868.0,27.9185,27.9928,27.9102,27.9928,90868.0
2017-07-25 12:30:00,33.89,33.93,33.86,33.86,80993.0,27.9928,28.0258,27.968,27.968,80993.0
2017-07-25 13:00:00,33.86,33.93,33.86,33.93,63267.0,27.968,28.0258,27.968,28.0258,63267.0
2017-07-25 13:30:00,33.93,33.94,33.79,33.84,101843.0,28.0258,28.0341,27.9102,27.9515,101843.0
2017-07-25 14:00:00,33.84,33.87,33.8,33.87,102955.0,27.9515,27.9763,27.9185,27.9763,102955.0
2017-07-25 14:30:00,33.87,33.93,33.84,33.9,98540.0,27.9763,28.0258,27.9515,28.0011,98540.0
2017-07-25 15:00:00,33.9,34.0,33.89,33.98,174308.0,28.0011,28.0837,27.9928,28.0671,174308.0
2017-07-25 15:30:00,33.98,34.12,33.97,34.11,475245.0,28.0671,28.1828,28.0589,28.1745,475245.0
2017-07-26 09:30:00,34.09,34.32,34.0,34.23,140281.0,28.158,28.348,28.0837,28.2736,140281.0
2017-07-26 10:00:00,34.23,34.35,34.23,34.29,150174.0,28.2736,28.3728,28.2736,28.3232,150174.0
2017-07-26 10:30:00,34.29,34.41,34.21,34.35,117806.0,28.3232,28.4223,28.2571,28.3728,117806.0
2017-07-26 11:00:00,34.35,34.41,34.32,34.36,71008.0,28.3728,28.4223,28.348,28.381,71008.0
2017-07-26 11:30:00,34.36,34.37,34.26,34.27,95488.0,28.381,28.3893,28.2984,28.3067,95488.0
2017-07-26 12:00:00,34.27,34.3,34.24,34.27,76040.0,28.3067,28.3315,28.2819,28.3067,76040.0
2017-07-26 12:30:00,34.27,34.34,34.27,34.29,58959.0,28.3067,28.3645,28.3067,28.3232,58959.0
2017-07-26 13:00:00,34.29,34.3,34.25,34.26,64516.0,28.3232,28.3315,28.2902,28.2984,64516.0
2017-07-26 13:30:00,34.26,34.29,34.22,34.26,95909.0,28.2984,28.3232,28.2654,28.2984,95909.0
2017-07-26 14:00:00,34.27,34.36,34.23,34.35,114590.0,28.3067,28.381,28.2736,28.3728,114590.0
2017-07-26 14:30:00,34.36,34.36,34.08,34.09,275859.0,28.381,28.381,28.1497,28.158,275859.0
2017-07-26 15:00:00,34.08,34.08,34.0,34.01,222320.0,28.1497,28.1497,28.0837,28.0919,222320.0
2017-07-26 15:30:00,34.0,34.02,33.91,34.0,512225.0,28.0837,28.1002,28.0093,28.0837,512225.0
2017-07-27 09:30:00,34.01,34.15,33.93,33.99,108426.0,28.0919,28.2076,28.0258,28.0754,108426.0
2017-07-27 10:00:00,33.99,34.09,33.97,34.02,53068.0,28.0754,28.158,28.0589,28.1002,53068.0
2017-07-27 10:30:00,34.02,34.05,33.97,34.04,45851.0,28.1002,28.125,28.0589,28.1167,45851.0
2017-07-27 11:00:00,34.05,34.07,34.02,34.03,47711.0,28.125,28.1415,28.1002,28.1084,47711.0
2017-07-27 11:30:00,34.03,34.03,33.97,33.98,66115.0,28.1084,28.1084,28.0589,28.0671,66115.0
2017-07-27 12:00:00,33.98,34.0,33.92,33.96,60832.0,28.0671,28.0837,28.0176,28.0506,60832.0
2017-07-27 12:30:00,33.96,34.01,33.95,34.0,69231.0,28.0506,28.0919,28.0424,28.0837,69231.0
2017-07-27 13:00:00,34.0,34.05,33.99,34.03,67685.0,28.0837,28.125,28.0754,28.1084,67685.0
2017-07-27 13:30:00,34.03,34.03,33.97,34.01,92315.0,28.1084,28.1084,28.0589,28.0919,92315.0
2017-07-27 14:00:00,34.01,34.09,34.01,34.08,113548.0,28.0919,28.158,28.0919,28.1497,113548.0
2017-07-27 14:30:00,34.08,34.12,34.05,34.05,114723.0,28.1497,28.1828,28.125,28.125,114723.0
2017-07-27 15:00:00,34.05,34.22,34.04,34.22,102228.0,28.125,28.2654,28.1167,28.2654,102228.0
2017-07-27 15:30:00,34.22,34.34,34.21,34.34,301409.0,28.2654,28.3645,28.2571,28.3645,301409.0
2017-07-28 09:30:00,34.3,34.34,34.11,34.18,76934.0,28.3315,28.3645,28.1745,28.2323,76934.0
2017-07-28 10:00:00,34.18,34.26,34.13,34.18,88348.0,28.2323,28.2984,28.191,28.2323,88348.0
2017-07-28 10:30:00,34.17,34.29,34.13,34.24,87434.0,28.2241,28.3232,28.191,28.2819,87434.0
2017-07-28 11:00:00,34.24,34.27,34.19,34.21,38021.0,28.2819,28.3067,28.2406,28.2571,38021.0
2017-07-28 11:30:00,34.22,34.24,34.17,34.19,32683.0,28.2654,28.2819,28.2241,28.2406,32683.0
2017-07-28 12:00:00,34.19,34.22,34.12,34.13,56276.0,28.2406,28.2654,28.1828,28.191,56276.0
2017-07-28 12:30:00,34.13,34.15,34.06,34.08,30044.0,28.191,28.2076,28.1332,28.1497,30044.0
2017-07-28 13:00:00,34.08,34.13,34.06,34.11,26125.0,28.1497,28.191,28.1332,28.1745,26125.0
2017-07-28 13:30:00,34.12,34.13,34.11,34.12,20245.0,28.1828,28.191,28.1745,28.1828,20245.0
2017-07-28 14:00:00,34.13,34.14,34.07,34.1,23983.0,28.191,28.1993,28.1415,28.1663,23983.0
2017-07-28 14:30:00,34.09,34.15,34.09,34.13,28625.0,28.158,28.2076,28.158,28.191,28625.0
2017-07-28 15:00:00,34.13,34.13,34.09,34.09,34724.0,28.191,28.191,28.158,28.158,34724.0
2017-07-28 15:30:00,34.09,34.18,34.09,34.16,147683.0,28.158,28.2323,28.158,28.2158,147683.0
2017-07-31 09:30:00,34.15,34.21,34.03,34.07,94770.0,28.2076,28.2571,28.1084,28.1415,94770.0
2017-07-31 10:00:00,34.07,34.08,33.97,34.0,85349.0,28.1415,28.1497,28.0589,28.0837,85349.0
2017-07-31 10:30:00,34.0,34.06,34.0,34.05,53990.0,28.0837,28.1332,28.0837,28.125,53990.0
2017-07-31 11:00:00,34.06,34.08,34.0,34.06,49742.0,28.1332,28.1497,28.0837,28.1332,49742.0
2017-07-31 11:30:00,34.06,34.1,34.06,34.06,46602.0,28.1332,28.1663,28.1332,28.1332,46602.0
2017-07-31 12:00:00,34.06,34.09,34.05,34.06,56957.0,28.1332,28.158,28.125,28.1332,56957.0
2017-07-31 12:30:00,34.07,34.1,34.06,34.09,32862.0,28.1415,28.1663,28.1332,28.158,32862.0
2017-07-31 13:00:00,34.09,34.09,34.06,34.07,34810.0,28.158,28.158,28.1332,28.1415,34810.0
2017-07-31 13:30:00,34.07,34.08,34.06,34.07,25993.0,28.1415,28.1497,28.1332,28.1415,25993.0
2017-07-31 14:00:00,34.07,34.12,34.07,34.07,64758.0,28.1415,28.1828,28.1415,28.1415,64758.0
2017-07-31 14:30:00,34.07,34.14,34.07,34.14,55640.0,28.1415,28.1993,28.1415,28.1993,55640.0
2017-07-31 15:00:00,34.14,34.19,34.12,34.18,68480.0,28.1993,28.2406,28.1828,28.2323,68480.0
2017-07-31 15:30:00,34.19,34.21,34.16,34.16,234076.0,28.2406,28.2571,28.2158,28.2158,234076.0
2017-08-01 09:30:00,34.23,34.24,33.87,33.88,140259.0,28.2736,28.2819,27.9763,27.9845,140259.0
2017-08-01 10:00:00,33.9,34.02,33.79,33.8,113983.0,28.0011,28.1002,27.9102,27.9185,113983.0
2017-08-01 10:30:00,33.8,33.86,33.68,33.79,130885.0,27.9185,27.968,27.8193,27.9102,130885.0
2017-08-01 11:00:00,33.79,33.88,33.76,33.84,60624.0,27.9102,27.9845,27.8854,27.9515,60624.0
2017-08-01 11:30:00,33.84,34.0,33.84,34.0,59821.0,27.9515,28.0837,27.9515,28.0837,59821.0
2017-08-01 12:00:00,34.01,34.08,34.0,34.04,32342.0,28.0919,28.1497,28.0837,28.1167,32342.0
2017-08-01 12:30:00,34.05,34.05,34.0,34.02,42613.0,28.125,28.125,28.0837,28.1002,42613.0
2017-08-01 13:00:00,34.03,34.06,34.01,34.03,31389.0,28.1084,28.1332,28.0919,28.1084,31389.0
2017-08-01 13:30:00,34.03,34.11,34.01,34.11,29770.0,28.1084,28.1745,28.0919,28.1745,29770.0
2017-08-01 14:00:00,34.1,34.11,34.0,34.0,37246.0,28.1663,28.1745,28.0837,28.0837,37246.0
2017-08-01 14:30:00,34.0,34.17,34.0,34.17,75861.0,28.0837,28.2241,28.0837,28.2241,75861.0
2017-08-01 15:00:00,34.18,34.18,34.11,34.14,59066.0,28.2323,28.2323,28.1745,28.1993,59066.0
2017-08-01 15:30:00,34.13,34.15,34.03,34.13,358782.0,28.191,28.2076,28.1084,28.191,358782.0
2017-08-02 09:30:00,34.12,34.19,33.77,33.8,60038.0,28.1828,28.2406,27.8937,27.9185,60038.0
2017-08-02 10:00:00,33.79,33.98,33.79,33.94,61156.0,27.9102,28.0671,27.9102,28.0341,61156.0
2017-08-02 10:30:00,33.94,33.97,33.86,33.91,43624.0,28.0341,28.0589,27.968,28.0093,43624.0
2017-08-02 11:00:00,33.92,33.92,33.85,33.91,49311.0,28.0176,28.0176,27.9598,28.0093,49311.0
2017-08-02 11:30:00,33.91,33.92,33.86,33.89,29947.0,28.0093,28.0176,27.968,27.9928,29947.0
2017-08-02 12:00:00,33.88,34.21,33.88,34.11,103898.0,27.9845,28.2571,27.9845,28.1745,103898.0
2017-08-02 12:30:00,34.11,34.29,34.11,34.14,90075.0,28.1745,28.3232,28.1745,28.1993,90075.0
2017-08-02 13:00:00,34.13,34.13,34.01,34.05,41822.0,28.191,28.191,28.0919,28.125,41822.0
2017-08-02 13:30:00,34.05,34.12,34.05,34.12,35841.0,28.125,28.1828,28.125,28.1828,35841.0
2017-08-02 14:00:00,34.12,34.18,34.1,34.13,75306.0,28.1828,28.2323,28.1663,28.191,75306.0
2017-08-02 14:30:00,34.13,34.18,34.1,34.13,47429.0,28.191,28.2323,28.1663,28.191,47429.0
2017-08-02 15:00:00,34.13,34.14,34.1,34.12,48774.0,28.191,28.1993,28.1663,28.1828,48774.0
2017-08-02 15:30:00,34.12,34.18,34.09,34.17,203304.0,28.1828,28.2323,28.158,28.2241,203304.0
2017-08-03 09:30:00,34.17,34.39,34.12,34.24,71529.0,28.2241,28.4058,28.1828,28.2819,71529.0
2017-08-03 10:00:00,34.25,34.31,34.13,34.2,52404.0,28.2902,28.3397,28.191,28.2489,52404.0
2017-08-03 10:30:00,34.2,34.24,34.15,34.21,47324.0,28.2489,28.2819,28.2076,28.2571,47324.0
2017-08-03 11:00:00,34.21,34.24,34.14,34.16,41475.0,28.2571,28.2819,28.1993,28.2158,41475.0
2017-08-03 11:30:00,34.16,34.16,34.09,34.09,41299.0,28.2158,28.2158,28.158,28.158,41299.0
2017-08-03 12:00:00,34.09,34.12,34.05,34.05,48134.0,28.158,28.1828,28.125,28.125,48134.0
2017-08-03 12:30:00,34.05,34.07,33.99,34.03,47583.0,28.125,28.1415,28.0754,28.1084,47583.0
2017-08-03 13:00:00,34.02,34.06,34.0,34.0,40201.0,28.1002,28.1332,28.0837,28.0837,40201.0
2017-08-03 13:30:00,34.0,34.07,33.97,33.98,81637.0,28.0837,28.1415,28.0589,28.0671,81637.0
2017-08-03 14:00:00,33.98,34.05,33.98,34.03,64650.0,28.0671,28.125,28.0671,28.1084,64650.0
2017-08-03 14:30:00,34.02,34.03,33.9,33.91,85807.0,28.1002,28.1084,28.0011,28.0093,85807.0
2017-08-03 15:00:00,33.91,34.0,33.91,33.98,70731.0,28.0093,28.0837,28.0093,28.0671,70731.0
2017-08-03 15:30:00,33.98,33.99,33.9,33.93,299638.0,28.0671,28.0754,28.0011,28.0258,299638.0
2017-08-04 09:30:00,34.01,34.01,33.8,33.83,44143.0,28.0919,28.0919,27.9185,27.9432,44143.0
2017-08-04 10:00:00,33.82,33.87,33.75,33.83,45997.0,27.935,27.9763,27.8772,27.9432,45997.0
2017-08-04 10:30:00,33.83,33.88,33.76,33.77,41481.0,27.9432,27.9845,27.8854,27.8937,41481.0
2017-08-04 11:00:00,33.77,33.82,33.74,33.76,47858.0,27.8937,27.935,27.8689,27.8854,47858.0
2017-08-04 11:30:00,33.76,33.78,33.7,33.7,50451.0,27.8854,27.9019,27.8359,27.8359,50451.0
2017-08-04 12:00:00,33.71,33.71,33.63,33.66,40748.0,27.8441,27.8441,27.778,27.8028,40748.0
2017-08-04 12:30:00,33.66,33.68,33.64,33.67,41061.0,27.8028,27.8193,27.7863,27.8111,41061.0
2017-08-04 13:00:00,33.68,33.68,33.63,33.64,51207.0,27.8193,27.8193,27.778,27.7863,51207.0
2017-08-04 13:30:00,33.64,33.72,33.63,33.7,57350.0,27.7863,27.8524,27.778,27.8359,57350.0
2017-08-04 14:00:00,33.69,33.71,33.66,33.66,47093.0,27.8276,27.8441,27.8028,27.8028,47093.0
2017-08-04 14:30:00,33.66,33.69,33.61,33.61,66778.0,27.8028,27.8276,27.7615,27.7615,66778.0
2017-08-04 15:00:00,33.61,33.72,33.6,33.72,85109.0,27.7615,27.8524,27.7533,27.8524,85109.0
2017-08-04 15:30:00,33.72,33.72,33.64,33.67,296179.0,27.8524,27.8524,27.7863,27.8111,296179.0
2017-08-07 09:30:00,33.75,34.17,33.75,34.13,260961.0,27.8772,28.2241,27.8772,28.191,260961.0
2017-08-07 10:00:00,34.13,34.17,33.99,34.02,120179.0,28.191,28.2241,28.0754,28.1002,120179.0
2017-08-07 10:30:00,34.01,34.12,33.97,34.08,64759.0,28.0919,28.1828,28.0589,28.1497,64759.0
2017-08-07 11:00:00,34.08,34.17,34.05,34.14,111024.0,28.1497,28.2241,28.125,28.1993,111024.0
2017-08-07 11:30:00,34.14,34.18,34.11,34.13,83098.0,28.1993,28.2323,28.1745,28.191,83098.0
2017-08-07 12:00:00,34.13,34.17,34.12,34.15,60582.0,28.191,28.2241,28.1828,28.2076,60582.0
2017-08-07 12:30:00,34.14,34.18,34.14,34.16,74625.0,28.1993,28.2323,28.1993,28.2158,74625.0
2017-08-07 13:00:00,34.16,34.2,34.14,34.16,74234.0,28.2158,28.2489,28.1993,28.2158,74234.0
2017-08-07 13:30:00,34.17,34.19,34.13,34.18,34953.0,28.2241,28.2406,28.191,28.2323,34953.0
2017-08-07 14:00:00,34.17,34.21,34.15,34.16,43498.0,28.2241,28.2571,28.2076,28.2158,43498.0
2017-08-07 14:30:00,34.15,34.21,34.15,34.16,94618.0,28.2076,28.2571,28.2076,28.2158,94618.0
2017-08-07 15:00:00,34.16,34.22,34.15,34.19,110504.0,28.2158,28.2654,28.2076,28.2406,110504.0
2017-08-07 15:30:00,34.2,34.21,34.17,34.19,266593.0,28.2489,28.2571,28.2241,28.2406,266593.0
2017-08-08 09:30:00,34.15,34.15,33.85,33.85,119520.0,28.2076,28.2076,27.9598,27.9598,119520.0
2017-08-08 10:00:00,33.85,33.96,33.78,33.92,140228.0,27.9598,28.0506,27.9019,28.0176,140228.0
2017-08-08 10:30:00,33.91,33.95,33.79,33.81,90330.0,28.0093,28.0424,27.9102,27.9267,90330.0
2017-08-08 11:00:00,33.8,33.86,33.77,33.77,143566.0,27.9185,27.968,27.8937,27.8937,143566.0
2017-08-08 11:30:00,33.78,33.8,33.75,33.8,91066.0,27.9019,27.9185,27.8772,27.9185,91066.0
2017-08-08 12:00:00,33.8,33.8,33.72,33.72,105882.0,27.9185,27.9185,27.8524,27.8524,105882.0
2017-08-08 12:30:00,33.73,33.76,33.66,33.67,62905.0,27.8606,27.8854,27.8028,27.8111,62905.0
2017-08-08 13:00:00,33.67,33.75,33.63,33.72,53090.0,27.8111,27.8772,27.778,27.8524,53090.0
2017-08-08 13:30:00,33.71,33.73,33.69,33.69,47745.0,27.8441,27.8606,27.8276,27.8276,47745.0
2017-08-08 14:00:00,33.7,33.81,33.68,33.78,173642.0,27.8359,27.9267,27.8193,27.9019,173642.0
2017-08-08 14:30:00,33.78,33.78,33.71,33.74,50089.0,27.9019,27.9019,27.8441,27.8689,50089.0
2017-08-08 15:00:00,33.74,33.74,33.55,33.63,204586.0,27.8689,27.8689,27.712,27.778,204586.0
2017-08-08 15:30:00,33.64,33.67,33.62,33.65,296960.0,27.7863,27.8111,27.7698,27.7946,296960.0
2017-08-09 09:30:00,33.67,33.75,33.51,33.59,105475.0,27.8111,27.8772,27.6789,27.745,105475.0
2017-08-09 10:00:00,33.58,33.61,33.47,33.57,129762.0,27.7367,27.7615,27.6459,27.7285,129762.0
2017-08-09 10:30:00,33.57,33.64,33.54,33.55,85217.0,27.7285,27.7863,27.7037,27.712,85217.0
2017-08-09 11:00:00,33.54,33.61,33.53,33.55,90968.0,27.7037,27.7615,27.6954,27.712,90968.0
2017-08-09 11:30:00,33.55,33.67,33.54,33.66,92641.0,27.712,27.8111,27.7037,27.8028,92641.0
2017-08-09 12:00:00,33.65,33.69,33.6,33.68,95983.0,27.7946,27.8276,27.7533,27.8193,95983.0
2017-08-09 12:30:00,33.67,33.67,33.59,33.62,56214.0,27.8111,27.8111,27.745,27.7698,56214.0
2017-08-09 13:00:00,33.61,33.68,33.61,33.67,62005.0,27.7615,27.8193,27.7615,27.8111,62005.0
2017-08-09 13:30:00,33.68,33.68,33.54,33.56,107078.0,27.8193,27.8193,27.7037,27.7202,107078.0
2017-08-09 14:00:00,33.55,33.58,33.51,33.55,101501.0,27.712,27.7367,27.6789,27.712,101501.0
2017-08-09 14:30:00,33.55,33.55,33.48,33.48,123309.0,27.712,27.712,27.6541,27.6541,123309.0
2017-08-09 15:00:00,33.48,33.57,33.48,33.57,127108.0,27.6541,27.7285,27.6541,27.7285,127108.0
2017-08-09 15:30:00,33.57,33.62,33.52,33.59,296071.0,27.7285,27.7698,27.6872,27.745,296071.0
2017-08-10 09:30:00,33.48,33.65,33.44,33.52,79997.0,27.6541,27.7946,27.6211,27.6872,79997.0
2017-08-10 10:00:00,33.52,33.59,33.49,33.59,82417.0,27.6872,27.745,27.6624,27.745,82417.0
2017-08-10 10:30:00,33.59,33.77,33.59,33.71,92016.0,27.745,27.8937,27.745,27.8441,92016.0
2017-08-10 11:00:00,33.72,33.72,33.62,33.68,51671.0,27.8524,27.8524,27.7698,27.8193,51671.0
2017-08-10 11:30:00,33.68,33.68,33.62,33.66,43145.0,27.8193,27.8193,27.7698,27.8028,43145.0
2017-08-10 12:00:00,33.65,33.7,33.65,33.7,67300.0,27.7946,27.8359,27.7946,27.8359,67300.0
2017-08-10 12:30:00,33.7,33.74,33.67,33.73,42191.0,27.8359,27.8689,27.8111,27.8606,42191.0
2017-08-10 13:00:00,33.73,33.79,33.72,33.79,52883.0,27.8606,27.9102,27.8524,27.9102,52883.0
2017-08-10 13:30:00,33.79,33.81,33.77,33.8,37579.0,27.9102,27.9267,27.8937,27.9185,37579.0
2017-08-10 14:00:00,33.8,33.87,33.75,33.85,75127.0,27.9185,27.9763,27.8772,27.9598,75127.0
2017-08-10 14:30:00,33.86,33.93,33.83,33.88,111807.0,27.968,28.0258,27.9432,27.9845,111807.0
2017-08-10 15:00:00,33.89,33.9,33.75,33.75,136946.0,27.9928,28.0011,27.8772,27.8772,136946.0
2017-08-10 15:30:00,33.76,33.78,33.64,33.64,426859.0,27.8854,27.9019,27.7863,27.7863,426859.0
2017-08-11 09:30:00,33.7,33.8,33.57,33.69,110798.0,27.8359,27.9185,27.7285,27.8276,110798.0
2017-08-11 10:00:00,33.69,33.96,33.65,33.89,72030.0,27.8276,28.0506,27.7946,27.9928,72030.0
2017-08-11 10:30:00,33.89,34.1,33.86,34.09,50214.0,27.9928,28.1663,27.968,28.158,50214.0
2017-08-11 11:00:00,34.08,34.13,34.01,34.12,67452.0,28.1497,28.191,28.0919,28.1828,67452.0
2017-08-11 11:30:00,34.12,34.24,34.12,34.2,88477.0,28.1828,28.2819,28.1828,28.2489,88477.0
2017-08-11 12:00:00,34.21,34.21,34.09,34.13,73397.0,28.2571,28.2571,28.158,28.191,73397.0
2017-08-11 12:30:00,34.13,34.15,34.08,34.09,27871.0,28.191,28.2076,28.1497,28.158,27871.0
2017-08-11 13:00:00,34.08,34.15,34.07,34.14,39398.0,28.1497,28.2076,28.1415,28.1993,39398.0
2017-08-11 13:30:00,34.13,34.14,34.07,34.14,37744.0,28.191,28.1993,28.1415,28.1993,37744.0
2017-08-11 14:00:00,34.13,34.14,34.08,34.1,33642.0,28.191,28.1993,28.1497,28.1663,33642.0
2017-08-11 14:30:00,34.11,34.12,34.04,34.05,82529.0,28.1745,28.1828,28.1167,28.125,82529.0
2017-08-11 15:00:00,34.06,34.07,34.01,34.04,88663.0,28.1332,28.1415,28.0919,28.1167,88663.0
2017-08-11 15:30:00,34.03,34.03,33.95,34.0,213409.0,28.1084,28.1084,28.0424,28.0837,213409.0
2017-08-14 09:30:00,34.14,34.43,34.1,34.39,117134.0,28.1993,28.4388,28.1663,28.4058,117134.0
2017-08-14 10:00:00,34.38,34.43,34.33,34.43,49445.0,28.3975,28.4388,28.3562,28.4388,49445.0
2017-08-14 10:30:00,34.43,34.47,34.41,34.42,56563.0,28.4388,28.4719,28.4223,28.4306,56563.0
2017-08-14 11:00:00,34.42,34.46,34.41,34.45,39160.0,28.4306,28.4636,28.4223,28.4554,39160.0
2017-08-14 11:30:00,34.45,34.53,34.44,34.52,62379.0,28.4554,28.5214,28.4471,28.5132,62379.0
2017-08-14 12:00:00,34.53,34.53,34.41,34.45,44716.0,28.5214,28.5214,28.4223,28.4554,44716.0
2017-08-14 12:30:00,34.45,34.48,34.44,34.48,42700.0,28.4554,28.4801,28.4471,28.4801,42700.0
2017-08-14 13:00:00,34.47,34.52,34.46,34.52,30519.0,28.4719,28.5132,28.4636,28.5132,30519.0
2017-08-14 13:30:00,34.52,34.53,34.46,34.5,35038.0,28.5132,28.5214,28.4636,28.4967,35038.0
2017-08-14 14:00:00,34.51,34.52,34.41,34.43,53038.0,28.5049,28.5132,28.4223,28.4388,53038.0
2017-08-14 14:30:00,34.44,34.51,34.43,34.51,44511.0,28.4471,28.5049,28.4388,28.5049,44511.0
2017-08-14 15:00:00,34.51,34.51,34.42,34.45,100265.0,28.5049,28.5049,28.4306,28.4554,100265.0
2017-08-14 15:30:00,34.45,34.46,34.4,34.41,240309.0,28.4554,28.4636,28.4141,28.4223,240309.0
2017-08-15 09:30:00,34.42,34.45,34.26,34.29,67964.0,28.4306,28.4554,28.2984,28.3232,67964.0
2017-08-15 10:00:00,34.29,34.33,34.16,34.18,65146.0,28.3232,28.3562,28.2158,28.2323,65146.0
2017-08-15 10:30:00,34.18,34.18,34.11,34.13,62288.0,28.2323,28.2323,28.1745,28.191,62288.0
2017-08-15 11:00:00,34.13,34.16,34.13,34.15,45177.0,28.191,28.2158,28.191,28.2076,45177.0
2017-08-15 11:30:00,34.15,34.25,34.1,34.25,55312.0,28.2076,28.2902,28.1663,28.2902,55312.0
2017-08-15 12:00:00,34.26,34.27,34.18,34.18,73126.0,28.2984,28.3067,28.2323,28.2323,73126.0
2017-08-15 12:30:00,34.18,34.23,34.18,34.23,32698.0,28.2323,28.2736,28.2323,28.2736,32698.0
2017-08-15 13:00:00,34.23,34.23,34.16,34.19,41525.0,28.2736,28.2736,28.2158,28.2406,41525.0
2017-08-15 13:30:00,34.19,34.28,34.16,34.28,71980.0,28.2406,28.3149,28.2158,28.3149,71980.0
2017-08-15 14:00:00,34.27,34.33,34.25,34.27,59001.0,28.3067,28.3562,28.2902,28.3067,59001.0
2017-08-15 14:30:00,34.27,34.28,34.15,34.22,83637.0,28.3067,28.3149,28.2076,28.2654,83637.0
2017-08-15 15:00:00,34.22,34.25,34.2,34.22,85480.0,28.2654,28.2902,28.2489,28.2654,85480.0
2017-08-15 15:30:00,34.23,34.28,34.21,34.24,273742.0,28.2736,28.3149,28.2571,28.2819,273742.0
2017-08-16 09:30:00,34.24,34.44,34.23,34.42,79738.0,28.2819,28.4471,28.2736,28.4306,79738.0
2017-08-16 10:00:00,34.43,34.45,34.36,34.38,64063.0,28.4388,28.4554,28.381,28.3975,64063.0
2017-08-16 10:30:00,34.39,34.39,34.29,34.38,41113.0,28.4058,28.4058,28.3232,28.3975,41113.0
2017-08-16 11:00:00,34.39,34.45,34.35,34.41,43613.0,28.4058,28.4554,28.3728,28.4223,43613.0
2017-08-16 11:30:00,34.42,34.43,34.41,34.42,36737.0,28.4306,28.4388,28.4223,28.4306,36737.0
2017-08-16 12:00:00,34.41,34.47,34.37,34.42,58719.0,28.4223,28.4719,28.3893,28.4306,58719.0
2017-08-16 12:30:00,34.42,34.42,34.37,34.42,38526.0,28.4306,28.4306,28.3893,28.4306,38526.0
2017-08-16 13:00:00,34.43,34.43,34.36,34.43,55061.0,28.4388,28.4388,28.381,28.4388,55061.0
2017-08-16 13:30:00,34.43,34.43,34.38,34.43,31333.0,28.4388,28.4388,28.3975,28.4388,31333.0
2017-08-16 14:00:00,34.42,34.43,34.36,34.37,51808.0,28.4306,28.4388,28.381,28.3893,51808.0
2017-08-16 14:30:00,34.37,34.43,34.36,34.39,39653.0,28.3893,28.4388,28.381,28.4058,39653.0
2017-08-16 15:00:00,34.4,34.46,34.38,34.45,58870.0,28.4141,28.4636,28.3975,28.4554,58870.0
2017-08-16 15:30:00,34.45,34.45,34.34,34.35,220469.0,28.4554,28.4554,28.3645,28.3728,220469.0
2017-08-17 09:30:00,34.2,34.28,34.01,34.24,136096.0,28.2489,28.3149,28.0919,28.2819,136096.0
2017-08-17 10:00:00,34.24,34.32,34.16,34.18,73632.0,28.2819,28.348,28.2158,28.2323,73632.0
2017-08-17 10:30:00,34.19,34.26,34.17,34.2,85910.0,28.2406,28.2984,28.2241,28.2489,85910.0
2017-08-17 11:00:00,34.21,34.25,34.18,34.21,47322.0,28.2571,28.2902,28.2323,28.2571,47322.0
2017-08-17 11:30:00,34.2,34.24,34.15,34.17,37199.0,28.2489,28.2819,28.2076,28.2241,37199.0
2017-08-17 12:00:00,34.18,34.21,34.12,34.14,45077.0,28.2323,28.2571,28.1828,28.1993,45077.0
2017-08-17 12:30:00,34.14,34.16,34.1,34.14,53152.0,28.1993,28.2158,28.1663,28.1993,53152.0
2017-08-17 13:00:00,34.13,34.15,34.09,34.1,40428.0,28.191,28.2076,28.158,28.1663,40428.0
2017-08-17 13:30:00,34.1,34.11,33.98,34.0,80870.0,28.1663,28.1745,28.0671,28.0837,80870.0
2017-08-17 14:00:00,34.0,34.0,33.96,33.98,50560.0,28.0837,28.0837,28.0506,28.0671,50560.0
2017-08-17 14:30:00,33.98,34.01,33.95,34.0,111002.0,28.0671,28.0919,28.0424,28.0837,111002.0
2017-08-17 15:00:00,34.0,34.0,33.96,33.97,167682.0,28.0837,28.0837,28.0506,28.0589,167682.0
2017-08-17 15:30:00,33.97,34.0,33.84,33.86,492936.0,28.0589,28.0837,27.9515,27.968,492936.0
2017-08-18 09:30:00,33.96,34.15,33.83,34.08,266264.0,28.0506,28.2076,27.9432,28.1497,266264.0
2017-08-18 10:00:00,34.08,34.15,34.05,34.07,75959.0,28.1497,28.2076,28.125,28.1415,75959.0
2017-08-18 10:30:00,34.07,34.11,34.03,34.09,79989.0,28.1415,28.1745,28.1084,28.158,79989.0
2017-08-18 11:00:00,34.09,34.1,33.99,34.04,86863.0,28.158,28.1663,28.0754,28.1167,86863.0
2017-08-18 11:30:00,34.05,34.12,34.02,34.1,105760.0,28.125,28.1828,28.1002,28.1663,105760.0
2017-08-18 12:00:00,34.1,34.22,34.03,34.22,72279.0,28.1663,28.2654,28.1084,28.2654,72279.0
2017-08-18 12:30:00,34.22,34.25,34.17,34.22,55138.0,28.2654,28.2902,28.2241,28.2654,55138.0
2017-08-18 13:00:00,34.21,34.22,34.15,34.18,53679.0,28.2571,28.2654,28.2076,28.2323,53679.0
2017-08-18 13:30:00,34.17,34.21,34.14,34.17,92058.0,28.2241,28.2571,28.1993,28.2241,92058.0
2017-08-18 14:00:00,34.17,34.2,34.15,34.16,69095.0,28.2241,28.2489,28.2076,28.2158,69095.0
2017-08-18 14:30:00,34.16,34.18,34.12,34.12,72468.0,28.2158,28.2323,28.1828,28.1828,72468.0
2017-08-18 15:00:00,34.13,34.16,34.1,34.13,96759.0,28.191,28.2158,28.1663,28.191,96759.0
2017-08-18 15:30:00,34.13,34.17,34.09,34.09,374681.0,28.191,28.2241,28.158,28.158,374681.0
2017-08-21 09:30:00,34.14,34.2,33.98,34.12,84994.0,28.1993,28.2489,28.0671,28.1828,84994.0
2017-08-21 10:00:00,34.11,34.12,33.94,34.04,112460.0,28.1745,28.1828,28.0341,28.1167,112460.0
2017-08-21 10:30:00,34.05,34.2,34.03,34.11,74370.0,28.125,28.2489,28.1084,28.1745,74370.0
2017-08-21 11:00:00,34.1,34.1,33.99,34.0,102772.0,28.1663,28.1663,28.0754,28.0837,102772.0
2017-08-21 11:30:00,34.0,34.01,33.97,33.99,41874.0,28.0837,28.0919,28.0589,28.0754,41874.0
2017-08-21 12:00:00,33.99,34.16,33.97,34.15,279427.0,28.0754,28.2158,28.0589,28.2076,279427.0
2017-08-21 12:30:00,34.16,34.2,34.12,34.14,72041.0,28.2158,28.2489,28.1828,28.1993,72041.0
2017-08-21 13:00:00,34.14,34.14,34.04,34.07,74918.0,28.1993,28.1993,28.1167,28.1415,74918.0
2017-08-21 13:30:00,34.07,34.08,33.99,34.04,130332.0,28.1415,28.1497,28.0754,28.1167,130332.0
2017-08-21 14:00:00,34.05,34.08,34.03,34.05,119562.0,28.125,28.1497,28.1084,28.125,119562.0
2017-08-21 14:30:00,34.06,34.1,34.05,34.08,53173.0,28.1332,28.1663,28.125,28.1497,53173.0
2017-08-21 15:00:00,34.08,34.11,34.02,34.08,205251.0,28.1497,28.1745,28.1002,28.1497,205251.0
2017-08-21 15:30:00,34.08,34.1,33.92,33.94,478869.0,28.1497,28.1663,28.0176,28.0341,478869.0
2017-08-22 09:30:00,33.98,34.1,33.93,33.95,74739.0,28.0671,28.1663,28.0258,28.0424,74739.0
2017-08-22 10:00:00,33.94,34.09,33.9,34.08,326376.0,28.0341,28.158,28.0011,28.1497,326376.0
2017-08-22 10:30:00,34.08,34.14,34.06,34.11,100181.0,28.1497,28.1993,28.1332,28.1745,100181.0
2017-08-22 11:00:00,34.1,34.12,34.05,34.08,72009.0,28.1663,28.1828,28.125,28.1497,72009.0
2017-08-22 11:30:00,34.08,34.13,34.08,34.1,42286.0,28.1497,28.191,28.1497,28.1663,42286.0
2017-08-22 12:00:00,34.1,34.18,34.09,34.17,58085.0,28.1663,28.2323,28.158,28.2241,58085.0
2017-08-22 12:30:00,34.17,34.17,34.12,34.17,99487.0,28.2241,28.2241,28.1828,28.2241,99487.0
2017-08-22 13:00:00,34.17,34.29,34.17,34.27,70501.0,28.2241,28.3232,28.2241,28.3067,70501.0
2017-08-22 13:30:00,34.27,34.33,34.26,34.33,50200.0,28.3067,28.3562,28.2984,28.3562,50200.0
2017-08-22 14:00:00,34.33,34.37,34.29,34.36,63755.0,28.3562,28.3893,28.3232,28.381,63755.0
2017-08-22 14:30:00,34.36,34.38,34.32,34.35,66888.0,28.381,28.3975,28.348,28.3728,66888.0
2017-08-22 15:00:00,34.36,34.38,34.33,34.35,133126.0,28.381,28.3975,28.3562,28.3728,133126.0
2017-08-22 15:30:00,34.35,34.42,34.34,34.37,306407.0,28.3728,28.4306,28.3645,28.3893,306407.0
2017-08-23 09:30:00,34.28,34.42,34.19,34.4,299404.0,28.3149,28.4306,28.2406,28.4141,299404.0
2017-08-23 10:00:00,34.38,34.39,34.2,34.24,184381.0,28.3975,28.4058,28.2489,28.2819,184381.0
2017-08-23 10:30:00,34.24,34.25,34.12,34.12,92617.0,28.2819,28.2902,28.1828,28.1828,92617.0
2017-08-23 11:00:00,34.12,34.14,34.01,34.01,112470.0,28.1828,28.1993,28.0919,28.0919,112470.0
2017-08-23 11:30:00,34.01,34.01,33.9,33.97,163000.0,28.0919,28.0919,28.0011,28.0589,163000.0
2017-08-23 12:00:00,33.97,34.1,33.92,33.93,107948.0,28.0589,28.1663,28.0176,28.0258,107948.0
2017-08-23 12:30:00,33.93,34.01,33.93,34.01,61416.0,28.0258,28.0919,28.0258,28.0919,61416.0
2017-08-23 13:00:00,34.01,34.02,33.9,33.9,89864.0,28.0919,28.1002,28.0011,28.0011,89864.0
2017-08-23 13:30:00,33.9,34.0,33.9,34.0,61199.0,28.0011,28.0837,28.0011,28.0837,61199.0
2017-08-23 14:00:00,34.0,34.06,34.0,34.04,71016.0,28.0837,28.1332,28.0837,28.1167,71016.0
2017-08-23 14:30:00,34.04,34.09,34.03,34.05,122511.0,28.1167,28.158,28.1084,28.125,122511.0
2017-08-23 15:00:00,34.05,34.15,34.04,34.05,195586.0,28.125,28.2076,28.1167,28.125,195586.0
2017-08-23 15:30:00,34.05,34.06,33.9,33.92,698853.0,28.125,28.1332,28.0011,28.0176,698853.0
2017-08-24 09:30:00,31.61,31.81,30.86,31.55,2309055.0,26.1095,26.2747,25.4901,26.06,2309055.0
2017-08-24 10:00:00,31.57,32.03,31.4,31.8,1273112.0,26.0765,26.4565,25.9361,26.2665,1273112.0
2017-08-24 10:30:00,31.81,31.88,31.6,31.68,1065981.0,26.2747,26.3326,26.1013,26.1674,1065981.0
2017-08-24 11:00:00,31.68,31.81,31.57,31.69,639450.0,26.1674,26.2747,26.0765,26.1756,639450.0
2017-08-24 11:30:00,31.69,31.93,31.65,31.84,300360.0,26.1756,26.3739,26.1426,26.2995,300360.0
2017-08-24 12:00:00,31.84,32.0,31.81,31.99,320204.0,26.2995,26.4317,26.2747,26.4234,320204.0
2017-08-24 12:30:00,32.0,32.27,31.99,32.13,657886.0,26.4317,26.6547,26.4234,26.5391,657886.0
2017-08-24 13:00:00,32.13,32.19,32.03,32.08,367607.0,26.5391,26.5886,26.4565,26.4978,367607.0
2017-08-24 13:30:00,32.07,32.35,32.07,32.09,360673.0,26.4895,26.7208,26.4895,26.506,360673.0
2017-08-24 14:00:00,32.09,32.16,31.86,31.92,522717.0,26.506,26.5638,26.316,26.3656,522717.0
2017-08-24 14:30:00,31.92,32.15,31.92,32.14,353792.0,26.3656,26.5556,26.3656,26.5473,353792.0
2017-08-24 15:00:00,32.14,32.16,32.01,32.09,341285.0,26.5473,26.5638,26.4399,26.506,341285.0
2017-08-24 15:30:00,32.09,32.17,32.02,32.12,1135923.0,26.506,26.5721,26.4482,26.5308,1135923.0
2017-08-25 09:30:00,31.52,31.88,31.3,31.79,983740.0,26.0352,26.3326,25.8535,26.2582,983740.0
2017-08-25 10:00:00,31.79,31.84,31.67,31.84,413575.0,26.2582,26.2995,26.1591,26.2995,413575.0
2017-08-25 10:30:00,31.84,31.95,31.72,31.73,318608.0,26.2995,26.3904,26.2004,26.2087,318608.0
2017-08-25 11:00:00,31.73,31.77,31.62,31.67,258595.0,26.2087,26.2417,26.1178,26.1591,258595.0
2017-08-25 11:30:00,31.67,31.67,31.57,31.59,301548.0,26.1591,26.1591,26.0765,26.093,301548.0
2017-08-25 12:00:00,31.59,31.61,31.5,31.5,184501.0,26.093,26.1095,26.0187,26.0187,184501.0
2017-08-25 12:30:00,31.51,31.6,31.5,31.51,288782.0,26.0269,26.1013,26.0187,26.0269,288782.0
2017-08-25 13:00:00,31.51,31.55,31.46,31.51,140620.0,26.0269,26.06,25.9856,26.0269,140620.0
2017-08-25 13:30:00,31.51,31.51,31.35,31.36,164573.0,26.0269,26.0269,25.8948,25.903,164573.0
2017-08-25 14:00:00,31.36,31.43,31.32,31.42,229859.0,25.903,25.9609,25.87,25.9526,229859.0
2017-08-25 14:30:00,31.42,31.43,31.34,31.37,239623.0,25.9526,25.9609,25.8865,25.9113,239623.0
2017-08-25 15:00:00,31.36,31.43,31.34,31.39,404010.0,25.903,25.9609,25.8865,25.9278,404010.0
2017-08-25 15:30:00,31.39,31.4,31.33,31.34,616653.0,25.9278,25.9361,25.8783,25.8865,616653.0
2017-08-28 09:30:00,31.39,31.51,31.23,31.26,224551.0,25.9278,26.0269,25.7957,25.8205,224551.0
2017-08-28 10:00:00,31.23,31.24,31.05,31.06,213204.0,25.7957,25.8039,25.647,25.6553,213204.0
2017-08-28 10:30:00,31.05,31.13,31.04,31.12,212920.0,25.647,25.7131,25.6387,25.7048,212920.0
2017-08-28 11:00:00,31.12,31.3,31.12,31.24,230607.0,25.7048,25.8535,25.7048,25.8039,230607.0
2017-08-28 11:30:00,31.24,31.26,31.18,31.22,134017.0,25.8039,25.8205,25.7544,25.7874,134017.0
2017-08-28 12:00:00,31.22,31.22,31.16,31.18,106997.0,25.7874,25.7874,25.7379,25.7544,106997.0
2017-08-28 12:30:00,31.18,31.2,31.1,31.1,100652.0,25.7544,25.7709,25.6883,25.6883,100652.0
2017-08-28 13:00:00,31.1,31.12,31.05,31.05,101295.0,25.6883,25.7048,25.647,25.647,101295.0
2017-08-28 13:30:00,31.05,31.05,31.0,31.02,97964.0,25.647,25.647,25.6057,25.6222,97964.0
2017-08-28 14:00:00,31.02,31.05,31.0,31.01,143901.0,25.6222,25.647,25.6057,25.614,143901.0
2017-08-28 14:30:00,31.01,31.02,30.93,30.93,179123.0,25.614,25.6222,25.5479,25.5479,179123.0
2017-08-28 15:00:00,30.94,31.0,30.88,31.0,216330.0,25.5561,25.6057,25.5066,25.6057,216330.0
2017-08-28 15:30:00,31.0,31.09,30.98,31.05,577972.0,25.6057,25.68,25.5892,25.647,577972.0
2017-08-29 09:30:00,31.05,31.26,30.99,31.11,189288.0,25.647,25.8205,25.5974,25.6966,189288.0
2017-08-29 10:00:00,31.12,31.14,30.86,30.89,130030.0,25.7048,25.7213,25.4901,25.5148,130030.0
2017-08-29 10:30:00,30.89,31.0,30.88,30.96,109156.0,25.5148,25.6057,25.5066,25.5727,109156.0
2017-08-29 11:00:00,30.96,31.0,30.89,30.9,151332.0,25.5727,25.6057,25.5148,25.5231,151332.0
2017-08-29 11:30:00,30.89,30.92,30.85,30.85,167450.0,25.5148,25.5396,25.4818,25.4818,167450.0
2017-08-29 12:00:00,30.86,30.9,30.84,30.89,144860.0,25.4901,25.5231,25.4735,25.5148,144860.0
2017-08-29 12:30:00,30.9,30.94,30.88,30.92,83964.0,25.5231,25.5561,25.5066,25.5396,83964.0
2017-08-29 13:00:00,30.91,30.92,30.84,30.88,86975.0,25.5314,25.5396,25.4735,25.5066,86975.0
2017-08-29 13:30:00,30.87,30.88,30.81,30.86,73184.0,25.4983,25.5066,25.4488,25.4901,73184.0
2017-08-29 14:00:00,30.87,30.92,30.83,30.85,121259.0,25.4983,25.5396,25.4653,25.4818,121259.0
2017-08-29 14:30:00,30.85,30.93,30.84,30.92,108752.0,25.4818,25.5479,25.4735,25.5396,108752.0
2017-08-29 15:00:00,30.93,31.02,30.92,30.94,421052.0,25.5479,25.6222,25.5396,25.5561,421052.0
2017-08-29 15:30:00,30.94,31.02,30.93,30.98,422658.0,25.5561,25.6222,25.5479,25.5892,422658.0
2017-08-30 09:30:00,30.9,31.09,30.89,31.0,242887.0,25.5231,25.68,25.5148,25.6057,242887.0
2017-08-30 10:00:00,31.01,31.06,30.96,31.02,126565.0,25.614,25.6553,25.5727,25.6222,126565.0
2017-08-30 10:30:00,31.02,31.11,31.0,31.09,115442.0,25.6222,25.6966,25.6057,25.68,115442.0
2017-08-30 11:00:00,31.08,31.09,30.91,30.96,186479.0,25.6718,25.68,25.5314,25.5727,186479.0
2017-08-30 11:30:00,30.96,30.99,30.92,30.96,241174.0,25.5727,25.5974,25.5396,25.5727,241174.0
2017-08-30 12:00:00,30.95,30.96,30.88,30.88,50940.0,25.5644,25.5727,25.5066,25.5066,50940.0
2017-08-30 12:30:00,30.89,30.9,30.83,30.86,98384.0,25.5148,25.5231,25.4653,25.4901,98384.0
2017-08-30 13:00:00,30.86,30.89,30.84,30.87,76953.0,25.4901,25.5148,25.4735,25.4983,76953.0
2017-08-30 13:30:00,30.87,30.94,30.85,30.91,81055.0,25.4983,25.5561,25.4818,25.5314,81055.0
2017-08-30 14:00:00,30.92,30.96,30.89,30.92,65877.0,25.5396,25.5727,25.5148,25.5396,65877.0
2017-08-30 14:30:00,30.93,30.95,30.88,30.92,76660.0,25.5479,25.5644,25.5066,25.5396,76660.0
2017-08-30 15:00:00,30.91,30.98,30.89,30.91,107313.0,25.5314,25.5892,25.5148,25.5314,107313.0
2017-08-30 15:30:00,30.91,30.94,30.85,30.86,460788.0,25.5314,25.5561,25.4818,25.4901,460788.0
2017-08-31 09:30:00,30.82,30.92,30.69,30.88,133606.0,25.457,25.5396,25.3496,25.5066,133606.0
2017-08-31 10:00:00,30.87,30.94,30.86,30.87,93580.0,25.4983,25.5561,25.4901,25.4983,93580.0
2017-08-31 10:30:00,30.87,30.9,30.84,30.9,164462.0,25.4983,25.5231,25.4735,25.5231,164462.0
2017-08-31 11:00:00,30.9,30.9,30.84,30.88,94899.0,25.5231,25.5231,25.4735,25.5066,94899.0
2017-08-31 11:30:00,30.86,30.87,30.76,30.8,162671.0,25.4901,25.4983,25.4075,25.4405,162671.0
2017-08-31 12:00:00,30.8,30.84,30.78,30.79,71045.0,25.4405,25.4735,25.424,25.4322,71045.0
2017-08-31 12:30:00,30.78,30.8,30.73,30.74,106337.0,25.424,25.4405,25.3827,25.3909,106337.0
2017-08-31 13:00:00,30.74,30.8,30.73,30.76,123127.0,25.3909,25.4405,25.3827,25.4075,123127.0
2017-08-31 13:30:00,30.76,30.79,30.74,30.74,77486.0,25.4075,25.4322,25.3909,25.3909,77486.0
2017-08-31 14:00:00,30.75,30.75,30.72,30.73,132769.0,25.3992,25.3992,25.3744,25.3827,132769.0
2017-08-31 14:30:00,30.72,30.73,30.69,30.71,251251.0,25.3744,25.3827,25.3496,25.3662,251251.0
2017-08-31 15:00:00,30.71,30.73,30.66,30.73,411173.0,25.3662,25.3827,25.3249,25.3827,411173.0
2017-08-31 15:30:00,30.73,30.76,30.69,30.73,699072.0,25.3827,25.4075,25.3496,25.3827,699072.0
2017-09-01 09:30:00,30.89,30.89,30.72,30.72,132551.0,25.5148,25.5148,25.3744,25.3744,132551.0
2017-09-01 10:00:00,30.7,30.82,30.59,30.7,152901.0,25.3579,25.457,25.267,25.3579,152901.0
2017-09-01 10:30:00,30.7,30.7,30.61,30.63,91720.0,25.3579,25.3579,25.2836,25.3001,91720.0
2017-09-01 11:00:00,30.63,30.87,30.63,30.8,248522.0,25.3001,25.4983,25.3001,25.4405,248522.0
2017-09-01 11:30:00,30.8,30.81,30.76,30.77,84796.0,25.4405,25.4488,25.4075,25.4157,84796.0
2017-09-01 12:00:00,30.77,30.81,30.76,30.79,86093.0,25.4157,25.4488,25.4075,25.4322,86093.0
2017-09-01 12:30:00,30.79,30.87,30.79,30.87,33650.0,25.4322,25.4983,25.4322,25.4983,33650.0
2017-09-01 13:00:00,30.87,30.87,30.76,30.79,58108.0,25.4983,25.4983,25.4075,25.4322,58108.0
2017-09-01 13:30:00,30.8,30.82,30.78,30.8,35043.0,25.4405,25.457,25.424,25.4405,35043.0
2017-09-01 14:00:00,30.79,30.96,30.79,30.84,81911.0,25.4322,25.5727,25.4322,25.4735,81911.0
2017-09-01 14:30:00,30.84,30.92,30.84,30.92,91322.0,25.4735,25.5396,25.4735,25.5396,91322.0
2017-09-01 15:00:00,30.91,30.92,30.82,30.87,92687.0,25.5314,25.5396,25.457,25.4983,92687.0
2017-09-01 15:30:00,30.87,30.94,30.85,30.91,287023.0,25.4983,25.5561,25.4818,25.5314,287023.0
2017-09-05 09:30:00,30.82,31.0,30.82,30.97,114810.0,25.457,25.6057,25.457,25.5809,114810.0
2017-09-05 10:00:00,30.98,31.1,30.95,30.96,122826.0,25.5892,25.6883,25.5644,25.5727,122826.0
2017-09-05 10:30:00,30.96,30.96,30.81,30.81,173008.0,25.5727,25.5727,25.4488,25.4488,173008.0
2017-09-05 11:00:00,30.81,30.83,30.69,30.7,179706.0,25.4488,25.4653,25.3496,25.3579,179706.0
2017-09-05 11:30:00,30.7,30.71,30.6,30.61,185648.0,25.3579,25.3662,25.2753,25.2836,185648.0
2017-09-05 12:00:00,30.61,30.68,30.55,30.67,144389.0,25.2836,25.3414,25.234,25.3331,144389.0
2017-09-05 12:30:00,30.66,30.67,30.58,30.62,99721.0,25.3249,25.3331,25.2588,25.2918,99721.0
2017-09-05 13:00:00,30.61,30.62,30.56,30.59,48231.0,25.2836,25.2918,25.2423,25.267,48231.0
2017-09-05 13:30:00,30.58,30.6,30.5,30.57,105906.0,25.2588,25.2753,25.1927,25.2505,105906.0
2017-09-05 14:00:00,30.57,30.64,30.55,30.63,80685.0,25.2505,25.3083,25.234,25.3001,80685.0
2017-09-05 14:30:00,30.62,30.63,30.55,30.61,75335.0,25.2918,25.3001,25.234,25.2836,75335.0
2017-09-05 15:00:00,30.61,30.66,30.58,30.66,108179.0,25.2836,25.3249,25.2588,25.3249,108179.0
2017-09-05 15:30:00,30.66,30.7,30.61,30.7,314677.0,25.3249,25.3579,25.2836,25.3579,314677.0
2017-09-06 09:30:00,30.73,30.73,30.55,30.58,128949.0,25.3827,25.3827,25.234,25.2588,128949.0
2017-09-06 10:00:00,30.58,30.72,30.58,30.6,109299.0,25.2588,25.3744,25.2588,25.2753,109299.0
2017-09-06 10:30:00,30.6,30.63,30.53,30.59,139963.0,25.2753,25.3001,25.2175,25.267,139963.0
2017-09-06 11:00:00,30.59,30.62,30.53,30.61,83724.0,25.267,25.2918,25.2175,25.2836,83724.0
2017-09-06 11:30:00,30.61,30.64,30.54,30.59,56736.0,25.2836,25.3083,25.2257,25.267,56736.0
2017-09-06 12:00:00,30.59,30.71,30.58,30.66,120910.0,25.267,25.3662,25.2588,25.3249,120910.0
2017-09-06 12:30:00,30.66,30.72,30.59,30.61,91974.0,25.3249,25.3744,25.267,25.2836,91974.0
2017-09-06 13:00:00,30.61,30.71,30.58,30.61,291238.0,25.2836,25.3662,25.2588,25.2836,291238.0
2017-09-06 13:30:00,30.59,30.68,30.57,30.66,202378.0,25.267,25.3414,25.2505,25.3249,202378.0
2017-09-06 14:00:00,30.66,30.76,30.64,30.69,142433.0,25.3249,25.4075,25.3083,25.3496,142433.0
2017-09-06 14:30:00,30.69,30.71,30.57,30.58,152818.0,25.3496,25.3662,25.2505,25.2588,152818.0
2017-09-06 15:00:00,30.58,30.72,30.54,30.69,301935.0,25.2588,25.3744,25.2257,25.3496,301935.0
2017-09-06 15:30:00,30.69,30.86,30.66,30.85,520080.0,25.3496,25.4901,25.3249,25.4818,520080.0
2017-09-07 09:30:00,30.9,31.16,30.9,31.15,219661.0,25.5231,25.7379,25.5231,25.7296,219661.0
2017-09-07 10:00:00,31.16,31.23,31.1,31.19,170197.0,25.7379,25.7957,25.6883,25.7626,170197.0
2017-09-07 10:30:00,31.2,31.22,31.12,31.17,133480.0,25.7709,25.7874,25.7048,25.7461,133480.0
2017-09-07 11:00:00,31.17,31.17,31.07,31.09,164058.0,25.7461,25.7461,25.6635,25.68,164058.0
2017-09-07 11:30:00,31.09,31.14,31.04,31.1,233578.0,25.68,25.7213,25.6387,25.6883,233578.0
2017-09-07 12:00:00,31.1,31.1,31.03,31.09,133813.0,25.6883,25.6883,25.6305,25.68,133813.0
2017-09-07 12:30:00,31.08,31.11,30.99,31.07,212377.0,25.6718,25.6966,25.5974,25.6635,212377.0
2017-09-07 13:00:00,31.06,31.08,30.97,31.05,143643.0,25.6553,25.6718,25.5809,25.647,143643.0
2017-09-07 13:30:00,31.04,31.07,31.02,31.04,73582.0,25.6387,25.6635,25.6222,25.6387,73582.0
2017-09-07 14:00:00,31.04,31.16,31.03,31.15,139202.0,25.6387,25.7379,25.6305,25.7296,139202.0
2017-09-07 14:30:00,31.16,31.17,31.1,31.13,112461.0,25.7379,25.7461,25.6883,25.7131,112461.0
2017-09-07 15:00:00,31.14,31.17,31.12,31.16,232878.0,25.7213,25.7461,25.7048,25.7379,232878.0
2017-09-07 15:30:00,31.16,31.25,31.13,31.25,1001014.0,25.7379,25.8122,25.7131,25.8122,1001014.0
2017-09-08 09:30:00,31.13,31.34,31.06,31.34,147935.0,25.7131,25.8865,25.6553,25.8865,147935.0
2017-09-08 10:00:00,31.33,31.49,31.32,31.4,248226.0,25.8783,26.0104,25.87,25.9361,248226.0
2017-09-08 10:30:00,31.41,31.47,31.4,31.46,135486.0,25.9443,25.9939,25.9361,25.9856,135486.0
2017-09-08 11:00:00,31.45,31.55,31.45,31.55,117107.0,25.9774,26.06,25.9774,26.06,117107.0
2017-09-08 11:30:00,31.55,31.58,31.47,31.47,153055.0,26.06,26.0848,25.9939,25.9939,153055.0
2017-09-08 12:00:00,31.48,31.48,31.28,31.38,188081.0,26.0022,26.0022,25.837,25.9196,188081.0
2017-09-08 12:30:00,31.38,31.42,31.34,31.39,97594.0,25.9196,25.9526,25.8865,25.9278,97594.0
2017-09-08 13:00:00,31.39,31.42,31.35,31.37,67511.0,25.9278,25.9526,25.8948,25.9113,67511.0
2017-09-08 13:30:00,31.37,31.57,31.36,31.56,505082.0,25.9113,26.0765,25.903,26.0682,505082.0
2017-09-08 14:00:00,31.55,31.61,31.53,31.59,167741.0,26.06,26.1095,26.0435,26.093,167741.0
2017-09-08 14:30:00,31.59,31.66,31.59,31.61,118405.0,26.093,26.1508,26.093,26.1095,118405.0
2017-09-08 15:00:00,31.61,31.64,31.59,31.64,128106.0,26.1095,26.1343,26.093,26.1343,128106.0
2017-09-08 15:30:00,31.64,31.64,31.59,31.62,659398.0,26.1343,26.1343,26.093,26.1178,659398.0
2017-09-11 09:30:00,31.7,31.92,31.67,31.7,145052.0,26.1839,26.3656,26.1591,26.1839,145052.0
2017-09-11 10:00:00,31.7,31.81,31.67,31.76,81978.0,26.1839,26.2747,26.1591,26.2334,81978.0
2017-09-11 10:30:00,31.75,31.79,31.74,31.79,59084.0,26.2252,26.2582,26.2169,26.2582,59084.0
2017-09-11 11:00:00,31.79,31.79,31.74,31.79,49782.0,26.2582,26.2582,26.2169,26.2582,49782.0
2017-09-11 11:30:00,31.78,31.79,31.74,31.75,41488.0,26.25,26.2582,26.2169,26.2252,41488.0
2017-09-11 12:00:00,31.75,31.77,31.73,31.73,93133.0,26.2252,26.2417,26.2087,26.2087,93133.0
2017-09-11 12:30:00,31.74,31.74,31.7,31.71,45530.0,26.2169,26.2169,26.1839,26.1921,45530.0
2017-09-11 13:00:00,31.71,31.75,31.7,31.71,355939.0,26.1921,26.2252,26.1839,26.1921,355939.0
2017-09-11 13:30:00,31.72,31.75,31.7,31.71,94544.0,26.2004,26.2252,26.1839,26.1921,94544.0
2017-09-11 14:00:00,31.71,31.73,31.69,31.7,89364.0,26.1921,26.2087,26.1756,26.1839,89364.0
2017-09-11 14:30:00,31.71,31.73,31.69,31.7,75357.0,26.1921,26.2087,26.1756,26.1839,75357.0
2017-09-11 15:00:00,31.7,31.76,31.69,31.73,118082.0,26.1839,26.2334,26.1756,26.2087,118082.0
2017-09-11 15:30:00,31.74,31.74,31.64,31.68,455063.0,26.2169,26.2169,26.1343,26.1674,455063.0
2017-09-12 09:30:00,31.71,31.79,31.6,31.65,81222.0,26.1921,26.2582,26.1013,26.1426,81222.0
2017-09-12 10:00:00,31.66,31.72,31.63,31.65,79079.0,26.1508,26.2004,26.1261,26.1426,79079.0
2017-09-12 10:30:00,31.64,31.68,31.6,31.63,114719.0,26.1343,26.1674,26.1013,26.1261,114719.0
2017-09-12 11:00:00,31.62,31.64,31.59,31.62,84950.0,26.1178,26.1343,26.093,26.1178,84950.0
2017-09-12 11:30:00,31.62,31.67,31.62,31.66,54450.0,26.1178,26.1591,26.1178,26.1508,54450.0
2017-09-12 12:00:00,31.66,31.77,31.65,31.77,42366.0,26.1508,26.2417,26.1426,26.2417,42366.0
2017-09-12 12:30:00,31.77,31.86,31.75,31.83,84761.0,26.2417,26.316,26.2252,26.2913,84761.0
2017-09-12 13:00:00,31.84,31.84,31.76,31.78,37702.0,26.2995,26.2995,26.2334,26.25,37702.0
2017-09-12 13:30:00,31.78,31.79,31.74,31.76,53792.0,26.25,26.2582,26.2169,26.2334,53792.0
2017-09-12 14:00:00,31.76,31.77,31.73,31.75,47998.0,26.2334,26.2417,26.2087,26.2252,47998.0
2017-09-12 14:30:00,31.76,31.79,31.74,31.77,53955.0,26.2334,26.2582,26.2169,26.2417,53955.0
2017-09-12 15:00:00,31.77,31.81,31.76,31.81,53451.0,26.2417,26.2747,26.2334,26.2747,53451.0
2017-09-12 15:30:00,31.81,31.81,31.74,31.78,198238.0,26.2747,26.2747,26.2169,26.25,198238.0
2017-09-13 09:30:00,31.7,31.8,31.57,31.77,146921.0,26.1839,26.2665,26.0765,26.2417,146921.0
2017-09-13 10:00:00,31.78,31.79,31.6,31.68,133501.0,26.25,26.2582,26.1013,26.1674,133501.0
2017-09-13 10:30:00,31.68,31.7,31.63,31.64,77290.0,26.1674,26.1839,26.1261,26.1343,77290.0
2017-09-13 11:00:00,31.65,31.67,31.53,31.55,109243.0,26.1426,26.1591,26.0435,26.06,109243.0
2017-09-13 11:30:00,31.54,31.56,31.45,31.54,142760.0,26.0517,26.0682,25.9774,26.0517,142760.0
2017-09-13 12:00:00,31.53,31.57,31.5,31.56,82007.0,26.0435,26.0765,26.0187,26.0682,82007.0
2017-09-13 12:30:00,31.56,31.56,31.45,31.46,114736.0,26.0682,26.0682,25.9774,25.9856,114736.0
2017-09-13 13:00:00,31.46,31.47,31.44,31.44,96724.0,25.9856,25.9939,25.9691,25.9691,96724.0
2017-09-13 13:30:00,31.44,31.51,31.39,31.42,176272.0,25.9691,26.0269,25.9278,25.9526,176272.0
2017-09-13 14:00:00,31.42,31.45,31.34,31.42,191771.0,25.9526,25.9774,25.8865,25.9526,191771.0
2017-09-13 14:30:00,31.41,31.47,31.4,31.43,168119.0,25.9443,25.9939,25.9361,25.9609,168119.0
2017-09-13 15:00:00,31.43,31.44,31.33,31.34,300991.0,25.9609,25.9691,25.8783,25.8865,300991.0
2017-09-13 15:30:00,31.34,31.37,31.28,31.33,737083.0,25.8865,25.9113,25.837,25.8783,737083.0
2017-09-14 09:30:00,31.25,31.34,30.98,31.06,320123.0,25.8122,25.8865,25.5892,25.6553,320123.0
2017-09-14 10:00:00,31.05,31.08,30.94,30.94,165230.0,25.647,25.6718,25.5561,25.5561,165230.0
2017-09-14 10:30:00,30.95,31.07,30.9,31.06,187339.0,25.5644,25.6635,25.5231,25.6553,187339.0
2017-09-14 11:00:00,31.07,31.14,31.01,31.05,214674.0,25.6635,25.7213,25.614,25.647,214674.0
2017-09-14 11:30:00,31.05,31.06,30.96,31.0,107262.0,25.647,25.6553,25.5727,25.6057,107262.0
2017-09-14 12:00:00,31.0,31.05,30.95,31.04,108583.0,25.6057,25.647,25.5644,25.6387,108583.0
2017-09-14 12:30:00,31.04,31.09,31.02,31.03,139099.0,25.6387,25.68,25.6222,25.6305,139099.0
2017-09-14 13:00:00,31.03,31.04,30.97,31.02,106142.0,25.6305,25.6387,25.5809,25.6222,106142.0
2017-09-14 13:30:00,31.02,31.02,30.96,30.99,121595.0,25.6222,25.6222,25.5727,25.5974,121595.0
2017-09-14 14:00:00,30.98,31.0,30.93,30.96,142561.0,25.5892,25.6057,25.5479,25.5727,142561.0
2017-09-14 14:30:00,30.96,30.99,30.94,30.94,138168.0,25.5727,25.5974,25.5561,25.5561,138168.0
2017-09-14 15:00:00,30.94,30.95,30.79,30.92,344139.0,25.5561,25.5644,25.4322,25.5396,344139.0
2017-09-14 15:30:00,30.92,30.94,30.86,30.9,736863.0,25.5396,25.5561,25.4901,25.5231,736863.0
2017-09-15 09:30:00,30.87,31.04,30.87,30.91,624599.0,25.4983,25.6387,25.4983,25.5314,624599.0
2017-09-15 10:00:00,30.91,30.99,30.89,30.99,87691.0,25.5314,25.5974,25.5148,25.5974,87691.0
2017-09-15 10:30:00,30.99,31.21,30.98,31.19,125881.0,25.5974,25.7792,25.5892,25.7626,125881.0
2017-09-15 11:00:00,31.19,31.26,31.14,31.17,163963.0,25.7626,25.8205,25.7213,25.7461,163963.0
2017-09-15 11:30:00,31.16,31.33,31.13,31.29,219999.0,25.7379,25.8783,25.7131,25.8452,219999.0
2017-09-15 12:00:00,31.28,31.31,31.26,31.26,115212.0,25.837,25.8617,25.8205,25.8205,115212.0
2017-09-15 12:30:00,31.27,31.33,31.26,31.31,75769.0,25.8287,25.8783,25.8205,25.8617,75769.0
2017-09-15 13:00:00,31.3,31.32,31.24,31.24,51943.0,25.8535,25.87,25.8039,25.8039,51943.0
2017-09-15 13:30:00,31.25,31.27,31.23,31.25,56294.0,25.8122,25.8287,25.7957,25.8122,56294.0
2017-09-15 14:00:00,31.25,31.27,31.24,31.25,67000.0,25.8122,25.8287,25.8039,25.8122,67000.0
2017-09-15 14:30:00,31.25,31.29,31.24,31.27,138637.0,25.8122,25.8452,25.8039,25.8287,138637.0
2017-09-15 15:00:00,31.27,31.36,31.26,31.35,109797.0,25.8287,25.903,25.8205,25.8948,109797.0
2017-09-15 15:30:00,31.35,31.41,31.31,31.38,488830.0,25.8948,25.9443,25.8617,25.9196,488830.0
2017-09-18 09:30:00,31.49,31.56,31.39,31.54,124503.0,26.0104,26.0682,25.9278,26.0517,124503.0
2017-09-18 10:00:00,31.53,31.57,31.46,31.53,155696.0,26.0435,26.0765,25.9856,26.0435,155696.0
2017-09-18 10:30:00,31.53,31.63,31.53,31.62,85385.0,26.0435,26.1261,26.0435,26.1178,85385.0
2017-09-18 11:00:00,31.62,31.73,31.59,31.67,187820.0,26.1178,26.2087,26.093,26.1591,187820.0
2017-09-18 11:30:00,31.67,31.67,31.58,31.59,56188.0,26.1591,26.1591,26.0848,26.093,56188.0
2017-09-18 12:00:00,31.59,31.61,31.53,31.59,73657.0,26.093,26.1095,26.0435,26.093,73657.0
2017-09-18 12:30:00,31.59,31.59,31.53,31.55,58772.0,26.093,26.093,26.0435,26.06,58772.0
2017-09-18 13:00:00,31.55,31.55,31.5,31.54,139369.0,26.06,26.06,26.0187,26.0517,139369.0
2017-09-18 13:30:00,31.54,31.54,31.48,31.48,87398.0,26.0517,26.0517,26.0022,26.0022,87398.0
2017-09-18 14:00:00,31.48,31.52,31.45,31.51,66292.0,26.0022,26.0352,25.9774,26.0269,66292.0
2017-09-18 14:30:00,31.52,31.52,31.49,31.51,34692.0,26.0352,26.0352,26.0104,26.0269,34692.0
2017-09-18 15:00:00,31.51,31.58,31.51,31.57,77081.0,26.0269,26.0848,26.0269,26.0765,77081.0
2017-09-18 15:30:00,31.57,31.67,31.56,31.65,284329.0,26.0765,26.1591,26.0682,26.1426,284329.0
2017-09-19 09:30:00,31.65,31.65,31.31,31.39,166891.0,26.1426,26.1426,25.8617,25.9278,166891.0
2017-09-19 10:00:00,31.38,31.48,31.33,31.46,203124.0,25.9196,26.0022,25.8783,25.9856,203124.0
2017-09-19 10:30:00,31.47,31.52,31.42,31.52,61041.0,25.9939,26.0352,25.9526,26.0352,61041.0
2017-09-19 11:00:00,31.52,31.56,31.49,31.53,58778.0,26.0352,26.0682,26.0104,26.0435,58778.0
2017-09-19 11:30:00,31.53,31.62,31.52,31.57,134321.0,26.0435,26.1178,26.0352,26.0765,134321.0
2017-09-19 12:00:00,31.56,31.59,31.5,31.52,87773.0,26.0682,26.093,26.0187,26.0352,87773.0
2017-09-19 12:30:00,31.51,31.54,31.5,31.51,31874.0,26.0269,26.0517,26.0187,26.0269,31874.0
2017-09-19 13:00:00,31.51,31.57,31.5,31.55,49043.0,26.0269,26.0765,26.0187,26.06,49043.0
2017-09-19 13:30:00,31.56,31.58,31.51,31.58,77188.0,26.0682,26.0848,26.0269,26.0848,77188.0
2017-09-19 14:00:00,31.58,31.62,31.57,31.59,86454.0,26.0848,26.1178,26.0765,26.093,86454.0
2017-09-19 14:30:00,31.59,31.64,31.59,31.62,87660.0,26.093,26.1343,26.093,26.1178,87660.0
2017-09-19 15:00:00,31.61,31.65,31.59,31.62,104588.0,26.1095,26.1426,26.093,26.1178,104588.0
2017-09-19 15:30:00,31.63,31.75,31.62,31.71,454247.0,26.1261,26.2252,26.1178,26.1921,454247.0
2017-09-20 09:30:00,31.75,32.03,31.54,31.73,399903.0,26.2252,26.4565,26.0517,26.2087,399903.0
2017-09-20 10:00:00,31.74,31.75,31.38,31.39,199558.0,26.2169,26.2252,25.9196,25.9278,199558.0
2017-09-20 10:30:00,31.4,31.43,31.29,31.41,147568.0,25.9361,25.9609,25.8452,25.9443,147568.0
2017-09-20 11:00:00,31.41,31.46,31.28,31.32,113808.0,25.9443,25.9856,25.837,25.87,113808.0
2017-09-20 11:30:00,31.32,31.41,31.3,31.32,105517.0,25.87,25.9443,25.8535,25.87,105517.0
2017-09-20 12:00:00,31.32,31.42,31.29,31.37,113162.0,25.87,25.9526,25.8452,25.9113,113162.0
2017-09-20 12:30:00,31.36,31.4,31.34,31.4,62456.0,25.903,25.9361,25.8865,25.9361,62456.0
2017-09-20 13:00:00,31.4,31.42,31.38,31.41,68540.0,25.9361,25.9526,25.9196,25.9443,68540.0
2017-09-20 13:30:00,31.4,31.42,31.36,31.42,44816.0,25.9361,25.9526,25.903,25.9526,44816.0
2017-09-20 14:00:00,31.42,31.42,31.25,31.3,100042.0,25.9526,25.9526,25.8122,25.8535,100042.0
2017-09-20 14:30:00,31.3,31.36,31.26,31.33,82216.0,25.8535,25.903,25.8205,25.8783,82216.0
2017-09-20 15:00:00,31.32,31.39,31.31,31.38,104424.0,25.87,25.9278,25.8617,25.9196,104424.0
2017-09-20 15:30:00,31.38,31.45,31.35,31.45,274812.0,25.9196,25.9774,25.8948,25.9774,274812.0
2017-09-21 09:30:00,31.5,31.66,31.42,31.5,130215.0,26.0187,26.1508,25.9526,26.0187,130215.0
2017-09-21 10:00:00,31.5,31.53,31.29,31.3,61813.0,26.0187,26.0435,25.8452,25.8535,61813.0
2017-09-21 10:30:00,31.29,31.33,31.22,31.23,137758.0,25.8452,25.8783,25.7874,25.7957,137758.0
2017-09-21 11:00:00,31.24,31.26,31.12,31.13,86351.0,25.8039,25.8205,25.7048,25.7131,86351.0
2017-09-21 11:30:00,31.13,31.14,31.06,31.07,62700.0,25.7131,25.7213,25.6553,25.6635,62700.0
2017-09-21 12:00:00,31.07,31.11,31.04,31.09,90250.0,25.6635,25.6966,25.6387,25.68,90250.0
2017-09-21 12:30:00,31.09,31.14,31.08,31.14,30874.0,25.68,25.7213,25.6718,25.7213,30874.0
2017-09-21 13:00:00,31.14,31.16,31.09,31.13,32885.0,25.7213,25.7379,25.68,25.7131,32885.0
2017-09-21 13:30:00,31.13,31.27,31.12,31.23,146396.0,25.7131,25.8287,25.7048,25.7957,146396.0
2017-09-21 14:00:00,31.23,31.23,31.17,31.21,49741.0,25.7957,25.7957,25.7461,25.7792,49741.0
2017-09-21 14:30:00,31.22,31.22,31.18,31.2,52323.0,25.7874,25.7874,25.7544,25.7709,52323.0
2017-09-21 15:00:00,31.21,31.26,31.2,31.24,81673.0,25.7792,25.8205,25.7709,25.8039,81673.0
2017-09-21 15:30:00,31.24,31.26,31.18,31.19,196758.0,25.8039,25.8205,25.7544,25.7626,196758.0
2017-09-22 09:30:00,31.31,31.56,31.2,31.51,205988.0,25.8617,26.0682,25.7709,26.0269,205988.0
2017-09-22 10:00:00,31.51,31.55,31.45,31.46,162039.0,26.0269,26.06,25.9774,25.9856,162039.0
2017-09-22 10:30:00,31.45,31.51,31.38,31.41,88040.0,25.9774,26.0269,25.9196,25.9443,88040.0
2017-09-22 11:00:00,31.41,31.5,31.41,31.45,69077.0,25.9443,26.0187,25.9443,25.9774,69077.0
2017-09-22 11:30:00,31.45,31.49,31.42,31.49,47363.0,25.9774,26.0104,25.9526,26.0104,47363.0
2017-09-22 12:00:00,31.49,31.49,31.39,31.4,36322.0,26.0104,26.0104,25.9278,25.9361,36322.0
2017-09-22 12:30:00,31.4,31.4,31.3,31.31,51280.0,25.9361,25.9361,25.8535,25.8617,51280.0
2017-09-22 13:00:00,31.32,31.34,31.29,31.3,33991.0,25.87,25.8865,25.8452,25.8535,33991.0
2017-09-22 13:30:00,31.31,31.31,31.24,31.25,43415.0,25.8617,25.8617,25.8039,25.8122,43415.0
2017-09-22 14:00:00,31.25,31.28,31.22,31.25,128260.0,25.8122,25.837,25.7874,25.8122,128260.0
2017-09-22 14:30:00,31.24,31.28,31.22,31.24,116119.0,25.8039,25.837,25.7874,25.8039,116119.0
2017-09-22 15:00:00,31.24,31.24,31.17,31.2,117622.0,25.8039,25.8039,25.7461,25.7709,117622.0
2017-09-22 15:30:00,31.19,31.29,31.17,31.26,310465.0,25.7626,25.8452,25.7461,25.8205,310465.0
2017-09-25 09:30:00,31.25,31.25,31.06,31.19,167859.0,25.8122,25.8122,25.6553,25.7626,167859.0
2017-09-25 10:00:00,31.19,31.22,31.09,31.14,86418.0,25.7626,25.7874,25.68,25.7213,86418.0
2017-09-25 10:30:00,31.14,31.25,31.14,31.24,75895.0,25.7213,25.8122,25.7213,25.8039,75895.0
2017-09-25 11:00:00,31.24,31.36,31.23,31.33,82700.0,25.8039,25.903,25.7957,25.8783,82700.0
2017-09-25 11:30:00,31.33,31.35,31.27,31.32,52583.0,25.8783,25.8948,25.8287,25.87,52583.0
2017-09-25 12:00:00,31.31,31.32,31.23,31.28,56193.0,25.8617,25.87,25.7957,25.837,56193.0
2017-09-25 12:30:00,31.29,31.48,31.28,31.47,68463.0,25.8452,26.0022,25.837,25.9939,68463.0
2017-09-25 13:00:00,31.47,31.48,31.36,31.43,46829.0,25.9939,26.0022,25.903,25.9609,46829.0
2017-09-25 13:30:00,31.42,31.49,31.41,31.49,51920.0,25.9526,26.0104,25.9443,26.0104,51920.0
2017-09-25 14:00:00,31.49,31.49,31.46,31.49,59326.0,26.0104,26.0104,25.9856,26.0104,59326.0
2017-09-25 14:30:00,31.49,31.54,31.48,31.49,121984.0,26.0104,26.0517,26.0022,26.0104,121984.0
2017-09-25 15:00:00,31.5,31.54,31.47,31.54,122815.0,26.0187,26.0517,25.9939,26.0517,122815.0
2017-09-25 15:30:00,31.54,31.56,31.49,31.54,300934.0,26.0517,26.0682,26.0104,26.0517,300934.0
2017-09-26 09:30:00,31.6,32.07,31.53,32.05,179383.0,26.1013,26.4895,26.0435,26.473,179383.0
2017-09-26 10:00:00,32.06,32.2,31.76,31.8,127683.0,26.4812,26.5969,26.2334,26.2665,127683.0
2017-09-26 10:30:00,31.81,31.84,31.72,31.76,71657.0,26.2747,26.2995,26.2004,26.2334,71657.0
2017-09-26 11:00:00,31.75,31.88,31.75,31.84,66090.0,26.2252,26.3326,26.2252,26.2995,66090.0
2017-09-26 11:30:00,31.84,31.87,31.74,31.77,61660.0,26.2995,26.3243,26.2169,26.2417,61660.0
2017-09-26 12:00:00,31.77,31.77,31.69,31.75,38677.0,26.2417,26.2417,26.1756,26.2252,38677.0
2017-09-26 12:30:00,31.75,31.75,31.67,31.7,21970.0,26.2252,26.2252,26.1591,26.1839,21970.0
2017-09-26 13:00:00,31.7,31.72,31.69,31.69,25887.0,26.1839,26.2004,26.1756,26.1756,25887.0
2017-09-26 13:30:00,31.7,31.72,31.64,31.68,76283.0,26.1839,26.2004,26.1343,26.1674,76283.0
2017-09-26 14:00:00,31.68,31.74,31.67,31.73,50232.0,26.1674,26.2169,26.1591,26.2087,50232.0
2017-09-26 14:30:00,31.72,31.75,31.71,31.73,47493.0,26.2004,26.2252,26.1921,26.2087,47493.0
2017-09-26 15:00:00,31.74,31.81,31.73,31.81,68374.0,26.2169,26.2747,26.2087,26.2747,68374.0
2017-09-26 15:30:00,31.81,31.81,31.7,31.71,296665.0,26.2747,26.2747,26.1839,26.1921,296665.0
2017-09-27 09:30:00,31.72,31.75,31.34,31.44,141709.0,26.2004,26.2252,25.8865,25.9691,141709.0
2017-09-27 10:00:00,31.45,31.51,31.21,31.21,182183.0,25.9774,26.0269,25.7792,25.7792,182183.0
2017-09-27 10:30:00,31.21,31.28,31.13,31.18,138949.0,25.7792,25.837,25.7131,25.7544,138949.0
2017-09-27 11:00:00,31.18,31.21,31.15,31.18,77708.0,25.7544,25.7792,25.7296,25.7544,77708.0
2017-09-27 11:30:00,31.17,31.18,31.1,31.13,89313.0,25.7461,25.7544,25.6883,25.7131,89313.0
2017-09-27 12:00:00,31.13,31.23,31.12,31.16,104006.0,25.7131,25.7957,25.7048,25.7379,104006.0
2017-09-27 12:30:00,31.16,31.19,31.15,31.16,56497.0,25.7379,25.7626,25.7296,25.7379,56497.0
2017-09-27 13:00:00,31.16,31.18,31.11,31.12,123685.0,25.7379,25.7544,25.6966,25.7048,123685.0
2017-09-27 13:30:00,31.12,31.17,31.1,31.15,86095.0,25.7048,25.7461,25.6883,25.7296,86095.0
2017-09-27 14:00:00,31.16,31.33,31.13,31.25,131058.0,25.7379,25.8783,25.7131,25.8122,131058.0
2017-09-27 14:30:00,31.25,31.3,31.21,31.29,134663.0,25.8122,25.8535,25.7792,25.8452,134663.0
2017-09-27 15:00:00,31.29,31.32,31.27,31.31,117109.0,25.8452,25.87,25.8287,25.8617,117109.0
2017-09-27 15:30:00,31.3,31.35,31.29,31.35,357578.0,25.8535,25.8948,25.8452,25.8948,357578.0
2017-09-28 09:30:00,31.29,31.57,31.23,31.44,241497.0,25.8452,26.0765,25.7957,25.9691,241497.0
2017-09-28 10:00:00,31.43,31.45,31.26,31.28,162148.0,25.9609,25.9774,25.8205,25.837,162148.0
2017-09-28 10:30:00,31.27,31.39,31.24,31.37,120945.0,25.8287,25.9278,25.8039,25.9113,120945.0
2017-09-28 11:00:00,31.38,31.44,31.37,31.44,112219.0,25.9196,25.9691,25.9113,25.9691,112219.0
2017-09-28 11:30:00,31.44,31.55,31.43,31.55,109570.0,25.9691,26.06,25.9609,26.06,109570.0
2017-09-28 12:00:00,31.55,31.64,31.54,31.61,86617.0,26.06,26.1343,26.0517,26.1095,86617.0
2017-09-28 12:30:00,31.6,31.64,31.54,31.55,72781.0,26.1013,26.1343,26.0517,26.06,72781.0
2017-09-28 13:00:00,31.55,31.62,31.54,31.62,145463.0,26.06,26.1178,26.0517,26.1178,145463.0
2017-09-28 13:30:00,31.62,31.64,31.56,31.59,143285.0,26.1178,26.1343,26.0682,26.093,143285.0
2017-09-28 14:00:00,31.6,31.6,31.53,31.58,163237.0,26.1013,26.1013,26.0435,26.0848,163237.0
2017-09-28 14:30:00,31.58,31.66,31.56,31.64,114174.0,26.0848,26.1508,26.0682,26.1343,114174.0
2017-09-28 15:00:00,31.64,31.69,31.63,31.69,133454.0,26.1343,26.1756,26.1261,26.1756,133454.0
2017-09-28 15:30:00,31.69,31.71,31.67,31.71,566401.0,26.1756,26.1921,26.1591,26.1921,566401.0
2017-09-29 09:30:00,31.92,32.36,31.92,32.24,407025.0,26.3656,26.729,26.3656,26.6299,407025.0
2017-09-29 10:00:00,32.26,32.27,32.03,32.15,254916.0,26.6464,26.6547,26.4565,26.5556,254916.0
2017-09-29 10:30:00,32.14,32.26,32.09,32.09,260737.0,26.5473,26.6464,26.506,26.506,260737.0
2017-09-29 11:00:00,32.09,32.11,32.01,32.1,314631.0,26.506,26.5225,26.4399,26.5143,314631.0
2017-09-29 11:30:00,32.11,32.27,32.04,32.24,216221.0,26.5225,26.6547,26.4647,26.6299,216221.0
2017-09-29 12:00:00,32.24,32.33,32.2,32.31,218206.0,26.6299,26.7043,26.5969,26.6877,218206.0
2017-09-29 12:30:00,32.31,32.32,32.21,32.24,125810.0,26.6877,26.696,26.6051,26.6299,125810.0
2017-09-29 13:00:00,32.24,32.24,32.18,32.22,136918.0,26.6299,26.6299,26.5804,26.6134,136918.0
2017-09-29 13:30:00,32.21,32.23,32.11,32.13,141917.0,26.6051,26.6217,26.5225,26.5391,141917.0
2017-09-29 14:00:00,32.12,32.2,32.1,32.16,122994.0,26.5308,26.5969,26.5143,26.5638,122994.0
2017-09-29 14:30:00,32.16,32.19,32.04,32.1,256854.0,26.5638,26.5886,26.4647,26.5143,256854.0
2017-09-29 15:00:00,32.09,32.22,32.07,32.19,212879.0,26.506,26.6134,26.4895,26.5886,212879.0
2017-09-29 15:30:00,32.19,32.22,32.14,32.15,835003.0,26.5886,26.6134,26.5473,26.5556,835003.0
2017-10-02 09:30:00,32.17,32.28,32.09,32.14,218975.0,26.5721,26.663,26.506,26.5473,218975.0
2017-10-02 10:00:00,32.14,32.14,32.02,32.07,261780.0,26.5473,26.5473,26.4482,26.4895,261780.0
2017-10-02 10:30:00,32.07,32.21,32.06,32.17,131521.0,26.4895,26.6051,26.4812,26.5721,131521.0
2017-10-02 11:00:00,32.17,32.22,32.11,32.16,188231.0,26.5721,26.6134,26.5225,26.5638,188231.0
2017-10-02 11:30:00,32.15,32.17,32.0,32.01,139946.0,26.5556,26.5721,26.4317,26.4399,139946.0
2017-10-02 12:00:00,32.0,32.03,31.94,31.96,72958.0,26.4317,26.4565,26.3821,26.3986,72958.0
2017-10-02 12:30:00,31.97,31.97,31.94,31.97,56313.0,26.4069,26.4069,26.3821,26.4069,56313.0
2017-10-02 13:00:00,31.97,31.98,31.9,31.9,94743.0,26.4069,26.4152,26.3491,26.3491,94743.0
2017-10-02 13:30:00,31.9,32.05,31.9,32.04,110204.0,26.3491,26.473,26.3491,26.4647,110204.0
2017-10-02 14:00:00,32.04,32.04,31.97,31.99,141253.0,26.4647,26.4647,26.4069,26.4234,141253.0
2017-10-02 14:30:00,31.99,32.09,31.99,32.04,194731.0,26.4234,26.506,26.4234,26.4647,194731.0
2017-10-02 15:00:00,32.04,32.04,31.95,32.0,299295.0,26.4647,26.4647,26.3904,26.4317,299295.0
2017-10-02 15:30:00,31.99,32.03,31.88,31.93,588588.0,26.4234,26.4565,26.3326,26.3739,588588.0
2017-10-03 09:30:00,32.0,32.14,31.91,32.0,100734.0,26.4317,26.5473,26.3573,26.4317,100734.0
2017-10-03 10:00:00,31.99,31.99,31.78,31.81,170807.0,26.4234,26.4234,26.25,26.2747,170807.0
2017-10-03 10:30:00,31.81,31.83,31.7,31.79,219420.0,26.2747,26.2913,26.1839,26.2582,219420.0
2017-10-03 11:00:00,31.79,31.86,31.76,31.8,64655.0,26.2582,26.316,26.2334,26.2665,64655.0
2017-10-03 11:30:00,31.79,31.8,31.75,31.78,77564.0,26.2582,26.2665,26.2252,26.25,77564.0
2017-10-03 12:00:00,31.78,31.78,31.7,31.73,86910.0,26.25,26.25,26.1839,26.2087,86910.0
2017-10-03 12:30:00,31.73,31.81,31.72,31.77,90314.0,26.2087,26.2747,26.2004,26.2417,90314.0
2017-10-03 13:00:00,31.77,31.79,31.74,31.74,68177.0,26.2417,26.2582,26.2169,26.2169,68177.0
2017-10-03 13:30:00,31.74,31.78,31.74,31.78,41468.0,26.2169,26.25,26.2169,26.25,41468.0
2017-10-03 14:00:00,31.77,31.81,31.74,31.78,99116.0,26.2417,26.2747,26.2169,26.25,99116.0
2017-10-03 14:30:00,31.78,31.79,31.7,31.73,124866.0,26.25,26.2582,26.1839,26.2087,124866.0
2017-10-03 15:00:00,31.73,31.79,31.73,31.76,107469.0,26.2087,26.2582,26.2087,26.2334,107469.0
2017-10-03 15:30:00,31.77,31.81,31.75,31.78,409278.0,26.2417,26.2747,26.2252,26.25,409278.0
2017-10-04 09:30:00,31.78,31.79,31.52,31.64,190465.0,26.25,26.2582,26.0352,26.1343,190465.0
2017-10-04 10:00:00,31.64,31.77,31.6,31.66,151526.0,26.1343,26.2417,26.1013,26.1508,151526.0
2017-10-04 10:30:00,31.67,31.89,31.67,31.83,128230.0,26.1591,26.3408,26.1591,26.2913,128230.0
2017-10-04 11:00:00,31.84,31.88,31.73,31.87,175765.0,26.2995,26.3326,26.2087,26.3243,175765.0
2017-10-04 11:30:00,31.87,31.9,31.84,31.89,61955.0,26.3243,26.3491,26.2995,26.3408,61955.0
2017-10-04 12:00:00,31.9,31.91,31.86,31.88,386263.0,26.3491,26.3573,26.316,26.3326,386263.0
2017-10-04 12:30:00,31.88,31.89,31.77,31.8,137495.0,26.3326,26.3408,26.2417,26.2665,137495.0
2017-10-04 13:00:00,31.81,31.82,31.72,31.73,91539.0,26.2747,26.283,26.2004,26.2087,91539.0
2017-10-04 13:30:00,31.74,31.75,31.66,31.73,133461.0,26.2169,26.2252,26.1508,26.2087,133461.0
2017-10-04 14:00:00,31.74,31.81,31.73,31.73,106655.0,26.2169,26.2747,26.2087,26.2087,106655.0
2017-10-04 14:30:00,31.73,31.75,31.69,31.71,102030.0,26.2087,26.2252,26.1756,26.1921,102030.0
2017-10-04 15:00:00,31.71,31.76,31.69,31.75,154184.0,26.1921,26.2334,26.1756,26.2252,154184.0
2017-10-04 15:30:00,31.75,31.77,31.72,31.76,415255.0,26.2252,26.2417,26.2004,26.2334,415255.0
2017-10-05 09:30:00,31.79,31.96,31.73,31.89,82714.0,26.2582,26.3986,26.2087,26.3408,82714.0
2017-10-05 10:00:00,31.88,31.9,31.74,31.79,110887.0,26.3326,26.3491,26.2169,26.2582,110887.0
2017-10-05 10:30:00,31.78,31.83,31.75,31.82,35970.0,26.25,26.2913,26.2252,26.283,35970.0
2017-10-05 11:00:00,31.83,31.85,31.79,31.8,23330.0,26.2913,26.3078,26.2582,26.2665,23330.0
2017-10-05 11:30:00,31.8,31.84,31.76,31.83,48630.0,26.2665,26.2995,26.2334,26.2913,48630.0
2017-10-05 12:00:00,31.83,31.87,31.8,31.81,38335.0,26.2913,26.3243,26.2665,26.2747,38335.0
2017-10-05 12:30:00,31.81,31.84,31.68,31.69,61834.0,26.2747,26.2995,26.1674,26.1756,61834.0
2017-10-05 13:00:00,31.7,31.75,31.7,31.75,40520.0,26.1839,26.2252,26.1839,26.2252,40520.0
2017-10-05 13:30:00,31.74,31.76,31.7,31.7,46181.0,26.2169,26.2334,26.1839,26.1839,46181.0
2017-10-05 14:00:00,31.7,31.75,31.69,31.72,38935.0,26.1839,26.2252,26.1756,26.2004,38935.0
2017-10-05 14:30:00,31.71,31.75,31.68,31.7,67227.0,26.1921,26.2252,26.1674,26.1839,67227.0
2017-10-05 15:00:00,31.7,31.72,31.67,31.68,54252.0,26.1839,26.2004,26.1591,26.1674,54252.0
2017-10-05 15:30:00,31.68,31.7,31.63,31.66,423697.0,26.1674,26.1839,26.1261,26.1508,423697.0
2017-10-06 09:30:00,31.69,31.77,31.52,31.59,83353.0,26.1756,26.2417,26.0352,26.093,83353.0
2017-10-06 10:00:00,31.59,31.63,31.5,31.55,93000.0,26.093,26.1261,26.0187,26.06,93000.0
2017-10-06 10:30:00,31.55,31.6,31.53,31.53,90277.0,26.06,26.1013,26.0435,26.0435,90277.0
2017-10-06 11:00:00,31.53,31.58,31.48,31.56,78135.0,26.0435,26.0848,26.0022,26.0682,78135.0
2017-10-06 11:30:00,31.55,31.65,31.54,31.63,61507.0,26.06,26.1426,26.0517,26.1261,61507.0
2017-10-06 12:00:00,31.62,31.65,31.6,31.63,35527.0,26.1178,26.1426,26.1013,26.1261,35527.0
2017-10-06 12:30:00,31.63,31.63,31.57,31.59,23956.0,26.1261,26.1261,26.0765,26.093,23956.0
2017-10-06 13:00:00,31.58,31.62,31.58,31.6,31721.0,26.0848,26.1178,26.0848,26.1013,31721.0
2017-10-06 13:30:00,31.59,31.63,31.57,31.63,44173.0,26.093,26.1261,26.0765,26.1261,44173.0
2017-10-06 14:00:00,31.63,31.67,31.62,31.64,71964.0,26.1261,26.1591,26.1178,26.1343,71964.0
2017-10-06 14:30:00,31.64,31.65,31.59,31.63,65879.0,26.1343,26.1426,26.093,26.1261,65879.0
2017-10-06 15:00:00,31.63,31.65,31.58,31.63,81568.0,26.1261,26.1426,26.0848,26.1261,81568.0
2017-10-06 15:30:00,31.63,31.63,31.58,31.61,281470.0,26.1261,26.1261,26.0848,26.1095,281470.0
2017-10-09 09:30:00,31.72,31.88,31.65,31.79,237618.0,26.2004,26.3326,26.1426,26.2582,237618.0
2017-10-09 10:00:00,31.8,31.8,31.58,31.61,144841.0,26.2665,26.2665,26.0848,26.1095,144841.0
2017-10-09 10:30:00,31.61,31.68,31.6,31.65,59343.0,26.1095,26.1674,26.1013,26.1426,59343.0
2017-10-09 11:00:00,31.65,31.66,31.59,31.61,47031.0,26.1426,26.1508,26.093,26.1095,47031.0
2017-10-09 11:30:00,31.6,31.68,31.6,31.61,40560.0,26.1013,26.1674,26.1013,26.1095,40560.0
2017-10-09 12:00:00,31.6,31.65,31.58,31.6,175322.0,26.1013,26.1426,26.0848,26.1013,175322.0
2017-10-09 12:30:00,31.59,31.61,31.55,31.55,114691.0,26.093,26.1095,26.06,26.06,114691.0
2017-10-09 13:00:00,31.56,31.59,31.54,31.57,24779.0,26.0682,26.093,26.0517,26.0765,24779.0
2017-10-09 13:30:00,31.57,31.57,31.48,31.48,99885.0,26.0765,26.0765,26.0022,26.0022,99885.0
2017-10-09 14:00:00,31.49,31.56,31.46,31.48,172145.0,26.0104,26.0682,25.9856,26.0022,172145.0
2017-10-09 14:30:00,31.49,31.49,31.38,31.38,76766.0,26.0104,26.0104,25.9196,25.9196,76766.0
2017-10-09 15:00:00,31.38,31.39,31.28,31.3,131157.0,25.9196,25.9278,25.837,25.8535,131157.0
2017-10-09 15:30:00,31.31,31.31,31.18,31.25,507457.0,25.8617,25.8617,25.7544,25.8122,507457.0
2017-10-10 09:30:00,31.32,31.77,31.32,31.75,115817.0,25.87,26.2417,25.87,26.2252,115817.0
2017-10-10 10:00:00,31.75,31.75,31.64,31.66,153599.0,26.2252,26.2252,26.1343,26.1508,153599.0
2017-10-10 10:30:00,31.65,31.7,31.6,31.65,100495.0,26.1426,26.1839,26.1013,26.1426,100495.0
2017-10-10 11:00:00,31.66,31.7,31.61,31.64,64981.0,26.1508,26.1839,26.1095,26.1343,64981.0
2017-10-10 11:30:00,31.64,31.68,31.61,31.64,56829.0,26.1343,26.1674,26.1095,26.1343,56829.0
2017-10-10 12:00:00,31.65,31.69,31.65,31.68,45600.0,26.1426,26.1756,26.1426,26.1674,45600.0
2017-10-10 12:30:00,31.68,31.72,31.68,31.7,24051.0,26.1674,26.2004,26.1674,26.1839,24051.0
2017-10-10 13:00:00,31.7,31.75,31.7,31.73,41694.0,26.1839,26.2252,26.1839,26.2087,41694.0
2017-10-10 13:30:00,31.74,31.79,31.71,31.71,62575.0,26.2169,26.2582,26.1921,26.1921,62575.0
2017-10-10 14:00:00,31.72,31.73,31.67,31.7,67034.0,26.2004,26.2087,26.1591,26.1839,67034.0
2017-10-10 14:30:00,31.69,31.71,31.65,31.66,50636.0,26.1756,26.1921,26.1426,26.1508,50636.0
2017-10-10 15:00:00,31.66,31.78,31.65,31.76,125363.0,26.1508,26.25,26.1426,26.2334,125363.0
2017-10-10 15:30:00,31.75,31.78,31.71,31.75,380955.0,26.2252,26.25,26.1921,26.2252,380955.0
2017-10-11 09:30:00,31.79,31.97,31.75,31.84,84687.0,26.2582,26.4069,26.2252,26.2995,84687.0
2017-10-11 10:00:00,31.85,31.91,31.74,31.76,134642.0,26.3078,26.3573,26.2169,26.2334,134642.0
2017-10-11 10:30:00,31.76,31.78,31.72,31.73,102340.0,26.2334,26.25,26.2004,26.2087,102340.0
2017-10-11 11:00:00,31.73,31.77,31.72,31.75,79595.0,26.2087,26.2417,26.2004,26.2252,79595.0
2017-10-11 11:30:00,31.75,31.79,31.71,31.73,68917.0,26.2252,26.2582,26.1921,26.2087,68917.0
2017-10-11 12:00:00,31.72,31.73,31.62,31.63,102088.0,26.2004,26.2087,26.1178,26.1261,102088.0
2017-10-11 12:30:00,31.64,31.78,31.63,31.77,72353.0,26.1343,26.25,26.1261,26.2417,72353.0
2017-10-11 13:00:00,31.78,31.8,31.76,31.79,38049.0,26.25,26.2665,26.2334,26.2582,38049.0
2017-10-11 13:30:00,31.79,31.8,31.74,31.75,50992.0,26.2582,26.2665,26.2169,26.2252,50992.0
2017-10-11 14:00:00,31.75,31.8,31.71,31.74,78678.0,26.2252,26.2665,26.1921,26.2169,78678.0
2017-10-11 14:30:00,31.74,31.77,31.72,31.72,73758.0,26.2169,26.2417,26.2004,26.2004,73758.0
2017-10-11 15:00:00,31.73,31.76,31.7,31.76,123625.0,26.2087,26.2334,26.1839,26.2334,123625.0
2017-10-11 15:30:00,31.76,31.76,31.68,31.72,268592.0,26.2334,26.2334,26.1674,26.2004,268592.0
2017-10-12 09:30:00,31.68,31.81,31.61,31.7,90114.0,26.1674,26.2747,26.1095,26.1839,90114.0
2017-10-12 10:00:00,31.71,31.79,31.67,31.78,103583.0,26.1921,26.2582,26.1591,26.25,103583.0
2017-10-12 10:30:00,31.78,31.86,31.76,31.82,62012.0,26.25,26.316,26.2334,26.283,62012.0
2017-10-12 11:00:00,31.81,31.88,31.79,31.87,123536.0,26.2747,26.3326,26.2582,26.3243,123536.0
2017-10-12 11:30:00,31.87,31.93,31.85,31.87,126646.0,26.3243,26.3739,26.3078,26.3243,126646.0
2017-10-12 12:00:00,31.87,31.88,31.82,31.84,31139.0,26.3243,26.3326,26.283,26.2995,31139.0
2017-10-12 12:30:00,31.84,31.89,31.8,31.89,107960.0,26.2995,26.3408,26.2665,26.3408,107960.0
2017-10-12 13:00:00,31.88,31.92,31.86,31.91,43014.0,26.3326,26.3656,26.316,26.3573,43014.0
2017-10-12 13:30:00,31.92,31.93,31.88,31.91,57743.0,26.3656,26.3739,26.3326,26.3573,57743.0
2017-10-12 14:00:00,31.91,31.92,31.85,31.85,81056.0,26.3573,26.3656,26.3078,26.3078,81056.0
2017-10-12 14:30:00,31.86,31.87,31.81,31.84,75783.0,26.316,26.3243,26.2747,26.2995,75783.0
2017-10-12 15:00:00,31.84,31.85,31.8,31.81,67968.0,26.2995,26.3078,26.2665,26.2747,67968.0
2017-10-12 15:30:00,31.81,31.81,31.72,31.79,232760.0,26.2747,26.2747,26.2004,26.2582,232760.0
2017-10-13 09:30:00,31.8,31.87,31.73,31.77,56343.0,26.2665,26.3243,26.2087,26.2417,56343.0
2017-10-13 10:00:00,31.76,31.84,31.76,31.82,47617.0,26.2334,26.2995,26.2334,26.283,47617.0
2017-10-13 10:30:00,31.82,31.82,31.76,31.81,58065.0,26.283,26.283,26.2334,26.2747,58065.0
2017-10-13 11:00:00,31.81,32.01,31.79,31.94,154242.0,26.2747,26.4399,26.2582,26.3821,154242.0
2017-10-13 11:30:00,31.94,31.98,31.89,31.91,48898.0,26.3821,26.4152,26.3408,26.3573,48898.0
2017-10-13 12:00:00,31.91,31.98,31.9,31.94,247831.0,26.3573,26.4152,26.3491,26.3821,247831.0
2017-10-13 12:30:00,31.95,31.97,31.83,31.87,204054.0,26.3904,26.4069,26.2913,26.3243,204054.0
2017-10-13 13:00:00,31.87,31.88,31.79,31.8,41588.0,26.3243,26.3326,26.2582,26.2665,41588.0
2017-10-13 13:30:00,31.8,31.84,31.79,31.81,82725.0,26.2665,26.2995,26.2582,26.2747,82725.0
2017-10-13 14:00:00,31.82,31.85,31.76,31.78,98881.0,26.283,26.3078,26.2334,26.25,98881.0
2017-10-13 14:30:00,31.79,31.83,31.77,31.81,81625.0,26.2582,26.2913,26.2417,26.2747,81625.0
2017-10-13 15:00:00,31.81,31.86,31.79,31.86,129224.0,26.2747,26.316,26.2582,26.316,129224.0
2017-10-13 15:30:00,31.86,31.86,31.77,31.86,534380.0,26.316,26.316,26.2417,26.316,534380.0
2017-10-16 09:30:00,31.79,31.9,31.78,31.81,105603.0,26.2582,26.3491,26.25,26.2747,105603.0
2017-10-16 10:00:00,31.81,31.81,31.66,31.66,113253.0,26.2747,26.2747,26.1508,26.1508,113253.0
2017-10-16 10:30:00,31.66,31.66,31.52,31.52,79184.0,26.1508,26.1508,26.0352,26.0352,79184.0
2017-10-16 11:00:00,31.52,31.56,31.45,31.48,136257.0,26.0352,26.0682,25.9774,26.0022,136257.0
2017-10-16 11:30:00,31.48,31.49,31.41,31.43,91332.0,26.0022,26.0104,25.9443,25.9609,91332.0
2017-10-16 12:00:00,31.42,31.56,31.41,31.53,89998.0,25.9526,26.0682,25.9443,26.0435,89998.0
2017-10-16 12:30:00,31.53,31.54,31.48,31.48,138451.0,26.0435,26.0517,26.0022,26.0022,138451.0
2017-10-16 13:00:00,31.48,31.54,31.47,31.54,74910.0,26.0022,26.0517,25.9939,26.0517,74910.0
2017-10-16 13:30:00,31.54,31.55,31.49,31.51,54245.0,26.0517,26.06,26.0104,26.0269,54245.0
2017-10-16 14:00:00,31.51,31.53,31.49,31.52,56304.0,26.0269,26.0435,26.0104,26.0352,56304.0
2017-10-16 14:30:00,31.51,31.57,31.48,31.55,111404.0,26.0269,26.0765,26.0022,26.06,111404.0
2017-10-16 15:00:00,31.56,31.56,31.49,31.53,166728.0,26.0682,26.0682,26.0104,26.0435,166728.0
2017-10-16 15:30:00,31.53,31.55,31.49,31.52,493785.0,26.0435,26.06,26.0104,26.0352,493785.0
2017-10-17 09:30:00,31.38,31.56,31.38,31.51,169425.0,25.9196,26.0682,25.9196,26.0269,169425.0
2017-10-17 10:00:00,31.5,31.51,31.37,31.38,70933.0,26.0187,26.0269,25.9113,25.9196,70933.0
2017-10-17 10:30:00,31.38,31.45,31.38,31.45,100206.0,25.9196,25.9774,25.9196,25.9774,100206.0
2017-10-17 11:00:00,31.45,31.56,31.44,31.5,92187.0,25.9774,26.0682,25.9691,26.0187,92187.0
2017-10-17 11:30:00,31.5,31.61,31.49,31.59,62312.0,26.0187,26.1095,26.0104,26.093,62312.0
2017-10-17 12:00:00,31.59,31.63,31.58,31.59,55901.0,26.093,26.1261,26.0848,26.093,55901.0
2017-10-17 12:30:00,31.59,31.59,31.46,31.46,53281.0,26.093,26.093,25.9856,25.9856,53281.0
2017-10-17 13:00:00,31.46,31.49,31.42,31.43,65480.0,25.9856,26.0104,25.9526,25.9609,65480.0
2017-10-17 13:30:00,31.43,31.43,31.39,31.4,109188.0,25.9609,25.9609,25.9278,25.9361,109188.0
2017-10-17 14:00:00,31.41,31.45,31.36,31.45,181771.0,25.9443,25.9774,25.903,25.9774,181771.0
2017-10-17 14:30:00,31.44,31.5,31.44,31.48,84671.0,25.9691,26.0187,25.9691,26.0022,84671.0
2017-10-17 15:00:00,31.48,31.53,31.48,31.52,91972.0,26.0022,26.0435,26.0022,26.0352,91972.0
2017-10-17 15:30:00,31.53,31.53,31.45,31.51,343263.0,26.0435,26.0435,25.9774,26.0269,343263.0
2017-10-18 09:30:00,31.53,31.58,31.32,31.36,101890.0,26.0435,26.0848,25.87,25.903,101890.0
2017-10-18 10:00:00,31.36,31.44,31.32,31.33,118907.0,25.903,25.9691,25.87,25.8783,118907.0
2017-10-18 10:30:00,31.32,31.53,31.28,31.47,425268.0,25.87,26.0435,25.837,25.9939,425268.0
2017-10-18 11:00:00,31.46,31.47,31.29,31.33,188543.0,25.9856,25.9939,25.8452,25.8783,188543.0
2017-10-18 11:30:00,31.33,31.48,31.27,31.4,254235.0,25.8783,26.0022,25.8287,25.9361,254235.0
2017-10-18 12:00:00,31.39,31.41,31.25,31.25,208317.0,25.9278,25.9443,25.8122,25.8122,208317.0
2017-10-18 12:30:00,31.25,31.25,31.11,31.12,183189.0,25.8122,25.8122,25.6966,25.7048,183189.0
2017-10-18 13:00:00,31.13,31.25,31.12,31.22,108220.0,25.7131,25.8122,25.7048,25.7874,108220.0
2017-10-18 13:30:00,31.22,31.33,31.2,31.33,258071.0,25.7874,25.8783,25.7709,25.8783,258071.0
2017-10-18 14:00:00,31.34,31.35,31.23,31.28,157648.0,25.8865,25.8948,25.7957,25.837,157648.0
2017-10-18 14:30:00,31.28,31.39,31.27,31.38,146668.0,25.837,25.9278,25.8287,25.9196,146668.0
2017-10-18 15:00:00,31.38,31.4,31.31,31.34,183375.0,25.9196,25.9361,25.8617,25.8865,183375.0
2017-10-18 15:30:00,31.33,31.36,31.28,31.33,496484.0,25.8783,25.903,25.837,25.8783,496484.0
2017-10-19 09:30:00,31.27,31.28,30.77,30.78,398326.0,25.8287,25.837,25.4157,25.424,398326.0
2017-10-19 10:00:00,30.78,30.79,30.57,30.57,319346.0,25.424,25.4322,25.2505,25.2505,319346.0
2017-10-19 10:30:00,30.58,30.62,30.51,30.53,443618.0,25.2588,25.2918,25.201,25.2175,443618.0
2017-10-19 11:00:00,30.53,30.59,30.43,30.53,448898.0,25.2175,25.267,25.1349,25.2175,448898.0
2017-10-19 11:30:00,30.52,30.54,30.43,30.52,174774.0,25.2092,25.2257,25.1349,25.2092,174774.0
2017-10-19 12:00:00,30.52,30.53,30.47,30.53,148171.0,25.2092,25.2175,25.1679,25.2175,148171.0
2017-10-19 12:30:00,30.53,30.62,30.51,30.58,122451.0,25.2175,25.2918,25.201,25.2588,122451.0
2017-10-19 13:00:00,30.58,30.61,30.57,30.6,112810.0,25.2588,25.2836,25.2505,25.2753,112810.0
2017-10-19 13:30:00,30.6,30.61,30.54,30.55,147732.0,25.2753,25.2836,25.2257,25.234,147732.0
2017-10-19 14:00:00,30.54,30.6,30.51,30.58,171004.0,25.2257,25.2753,25.201,25.2588,171004.0
2017-10-19 14:30:00,30.58,30.59,30.55,30.55,268079.0,25.2588,25.267,25.234,25.234,268079.0
2017-10-19 15:00:00,30.55,30.59,30.51,30.59,236350.0,25.234,25.267,25.201,25.267,236350.0
2017-10-19 15:30:00,30.59,30.63,30.56,30.62,670747.0,25.267,25.3001,25.2423,25.2918,670747.0
2017-10-20 09:30:00,30.54,30.59,30.29,30.57,332546.0,25.3652,25.4068,25.1576,25.3902,332546.0
2017-10-20 10:00:00,30.56,30.64,30.55,30.62,166176.0,25.3819,25.4483,25.3735,25.4317,166176.0
2017-10-20 10:30:00,30.61,30.65,30.56,30.57,94618.0,25.4234,25.4566,25.3819,25.3902,94618.0
2017-10-20 11:00:00,30.58,30.58,30.52,30.53,58703.0,25.3985,25.3985,25.3486,25.3569,58703.0
2017-10-20 11:30:00,30.54,30.6,30.52,30.57,79929.0,25.3652,25.4151,25.3486,25.3902,79929.0
2017-10-20 12:00:00,30.58,30.61,30.57,30.57,70690.0,25.3985,25.4234,25.3902,25.3902,70690.0
2017-10-20 12:30:00,30.57,30.62,30.54,30.61,77596.0,25.3902,25.4317,25.3652,25.4234,77596.0
2017-10-20 13:00:00,30.6,30.61,30.57,30.58,51582.0,25.4151,25.4234,25.3902,25.3985,51582.0
2017-10-20 13:30:00,30.58,30.61,30.56,30.58,70331.0,25.3985,25.4234,25.3819,25.3985,70331.0
2017-10-20 14:00:00,30.58,30.64,30.58,30.62,279630.0,25.3985,25.4483,25.3985,25.4317,279630.0
2017-10-20 14:30:00,30.62,30.64,30.6,30.64,104187.0,25.4317,25.4483,25.4151,25.4483,104187.0
2017-10-20 15:00:00,30.64,30.79,30.63,30.7,253220.0,25.4483,25.5729,25.44,25.4981,253220.0
2017-10-20 15:30:00,30.7,30.75,30.69,30.75,535478.0,25.4981,25.5397,25.4898,25.5397,535478.0
2017-10-23 09:30:00,30.6,30.64,30.46,30.47,291282.0,25.4151,25.4483,25.2988,25.3071,291282.0
2017-10-23 10:00:00,30.47,30.51,30.43,30.45,86275.0,25.3071,25.3403,25.2739,25.2905,86275.0
2017-10-23 10:30:00,30.46,30.47,30.41,30.43,88817.0,25.2988,25.3071,25.2573,25.2739,88817.0
2017-10-23 11:00:00,30.42,30.46,30.39,30.43,54577.0,25.2656,25.2988,25.2407,25.2739,54577.0
2017-10-23 11:30:00,30.43,30.46,30.39,30.42,98704.0,25.2739,25.2988,25.2407,25.2656,98704.0
2017-10-23 12:00:00,30.43,30.46,30.38,30.38,106498.0,25.2739,25.2988,25.2324,25.2324,106498.0
2017-10-23 12:30:00,30.39,30.39,30.26,30.27,92493.0,25.2407,25.2407,25.1327,25.141,92493.0
2017-10-23 13:00:00,30.27,30.31,30.22,30.31,129628.0,25.141,25.1742,25.0995,25.1742,129628.0
2017-10-23 13:30:00,30.31,30.39,30.26,30.26,116835.0,25.1742,25.2407,25.1327,25.1327,116835.0
2017-10-23 14:00:00,30.26,30.3,30.19,30.2,143356.0,25.1327,25.1659,25.0745,25.0829,143356.0
2017-10-23 14:30:00,30.19,30.32,30.19,30.29,142861.0,25.0745,25.1825,25.0745,25.1576,142861.0
2017-10-23 15:00:00,30.29,30.34,30.24,30.33,154661.0,25.1576,25.1991,25.1161,25.1908,154661.0
2017-10-23 15:30:00,30.34,30.46,30.31,30.44,574434.0,25.1991,25.2988,25.1742,25.2822,574434.0
2017-10-24 09:30:00,30.5,30.54,30.32,30.42,117712.0,25.332,25.3652,25.1825,25.2656,117712.0
2017-10-24 10:00:00,30.41,30.42,30.24,30.24,107081.0,25.2573,25.2656,25.1161,25.1161,107081.0
2017-10-24 10:30:00,30.25,30.27,30.13,30.16,172348.0,25.1244,25.141,25.0247,25.0496,172348.0
2017-10-24 11:00:00,30.15,30.18,30.07,30.14,151954.0,25.0413,25.0662,24.9749,25.033,151954.0
2017-10-24 11:30:00,30.13,30.15,30.04,30.06,114662.0,25.0247,25.0413,24.95,24.9666,114662.0
2017-10-24 12:00:00,30.06,30.11,30.02,30.05,117066.0,24.9666,25.0081,24.9334,24.9583,117066.0
2017-10-24 12:30:00,30.05,30.18,30.04,30.15,148925.0,24.9583,25.0662,24.95,25.0413,148925.0
2017-10-24 13:00:00,30.16,30.2,30.15,30.2,98254.0,25.0496,25.0829,25.0413,25.0829,98254.0
2017-10-24 13:30:00,30.2,30.25,30.14,30.25,103500.0,25.0829,25.1244,25.033,25.1244,103500.0
2017-10-24 14:00:00,30.24,30.31,30.23,30.28,131347.0,25.1161,25.1742,25.1078,25.1493,131347.0
2017-10-24 14:30:00,30.28,30.3,30.23,30.27,100783.0,25.1493,25.1659,25.1078,25.141,100783.0
2017-10-24 15:00:00,30.27,30.35,30.23,30.29,146538.0,25.141,25.2074,25.1078,25.1576,146538.0
2017-10-24 15:30:00,30.29,30.31,30.25,30.28,369670.0,25.1576,25.1742,25.1244,25.1493,369670.0
2017-10-25 09:30:00,30.26,30.26,30.05,30.08,181181.0,25.1327,25.1327,24.9583,24.9832,181181.0
2017-10-25 10:00:00,30.09,30.1,29.83,29.83,335613.0,24.9915,24.9998,24.7755,24.7755,335613.0
2017-10-25 10:30:00,29.83,29.99,29.75,29.93,183348.0,24.7755,24.9084,24.7091,24.8586,183348.0
2017-10-25 11:00:00,29.92,30.02,29.9,30.01,193585.0,24.8503,24.9334,24.8337,24.925,193585.0
2017-10-25 11:30:00,30.01,30.13,29.99,30.13,142557.0,24.925,25.0247,24.9084,25.0247,142557.0
2017-10-25 12:00:00,30.13,30.13,29.99,30.0,112982.0,25.0247,25.0247,24.9084,24.9167,112982.0
2017-10-25 12:30:00,30.0,30.14,30.0,30.13,138688.0,24.9167,25.033,24.9167,25.0247,138688.0
2017-10-25 13:00:00,30.13,30.28,30.12,30.26,231851.0,25.0247,25.1493,25.0164,25.1327,231851.0
2017-10-25 13:30:00,30.25,30.29,30.23,30.28,106317.0,25.1244,25.1576,25.1078,25.1493,106317.0
2017-10-25 14:00:00,30.28,30.33,30.27,30.3,138850.0,25.1493,25.1908,25.141,25.1659,138850.0
2017-10-25 14:30:00,30.29,30.3,30.25,30.26,93911.0,25.1576,25.1659,25.1244,25.1327,93911.0
2017-10-25 15:00:00,30.26,30.34,30.25,30.32,144776.0,25.1327,25.1991,25.1244,25.1825,144776.0
2017-10-25 15:30:00,30.33,30.35,30.28,30.32,365575.0,25.1908,25.2074,25.1493,25.1825,365575.0
2017-10-26 09:30:00,30.39,30.58,30.21,30.35,163414.0,25.2407,25.3985,25.0912,25.2074,163414.0
2017-10-26 10:00:00,30.35,30.35,30.21,30.3,117969.0,25.2074,25.2074,25.0912,25.1659,117969.0
2017-10-26 10:30:00,30.31,30.36,30.27,30.34,71443.0,25.1742,25.2157,25.141,25.1991,71443.0
2017-10-26 11:00:00,30.35,30.41,30.3,30.39,50949.0,25.2074,25.2573,25.1659,25.2407,50949.0
2017-10-26 11:30:00,30.39,30.51,30.38,30.47,55467.0,25.2407,25.3403,25.2324,25.3071,55467.0
2017-10-26 12:00:00,30.48,30.56,30.46,30.52,80435.0,25.3154,25.3819,25.2988,25.3486,80435.0
2017-10-26 12:30:00,30.52,30.53,30.43,30.47,142703.0,25.3486,25.3569,25.2739,25.3071,142703.0
2017-10-26 13:00:00,30.46,30.55,30.46,30.51,61065.0,25.2988,25.3735,25.2988,25.3403,61065.0
2017-10-26 13:30:00,30.49,30.61,30.49,30.53,123627.0,25.3237,25.4234,25.3237,25.3569,123627.0
2017-10-26 14:00:00,30.53,30.56,30.49,30.51,163958.0,25.3569,25.3819,25.3237,25.3403,163958.0
2017-10-26 14:30:00,30.5,30.51,30.37,30.38,133622.0,25.332,25.3403,25.224,25.2324,133622.0
2017-10-26 15:00:00,30.38,30.4,30.3,30.34,221733.0,25.2324,25.249,25.1659,25.1991,221733.0
2017-10-26 15:30:00,30.33,30.42,30.32,30.37,368679.0,25.1908,25.2656,25.1825,25.224,368679.0
2017-10-27 09:30:00,30.33,30.34,30.1,30.27,171745.0,25.1908,25.1991,24.9998,25.141,171745.0
2017-10-27 10:00:00,30.27,30.37,30.25,30.32,79702.0,25.141,25.224,25.1244,25.1825,79702.0
2017-10-27 10:30:00,30.32,30.39,30.29,30.38,76277.0,25.1825,25.2407,25.1576,25.2324,76277.0
2017-10-27 11:00:00,30.38,30.44,30.35,30.43,91677.0,25.2324,25.2822,25.2074,25.2739,91677.0
2017-10-27 11:30:00,30.43,30.45,30.38,30.39,85702.0,25.2739,25.2905,25.2324,25.2407,85702.0
2017-10-27 12:00:00,30.38,30.41,30.35,30.38,52247.0,25.2324,25.2573,25.2074,25.2324,52247.0
2017-10-27 12:30:00,30.37,30.4,30.35,30.4,95361.0,25.224,25.249,25.2074,25.249,95361.0
2017-10-27 13:00:00,30.4,30.4,30.31,30.33,65304.0,25.249,25.249,25.1742,25.1908,65304.0
2017-10-27 13:30:00,30.32,30.36,30.3,30.32,44638.0,25.1825,25.2157,25.1659,25.1825,44638.0
2017-10-27 14:00:00,30.33,30.41,30.33,30.38,46046.0,25.1908,25.2573,25.1908,25.2324,46046.0
2017-10-27 14:30:00,30.37,30.38,30.29,30.3,90174.0,25.224,25.2324,25.1576,25.1659,90174.0
2017-10-27 15:00:00,30.3,30.4,30.28,30.35,128771.0,25.1659,25.249,25.1493,25.2074,128771.0
2017-10-27 15:30:00,30.35,30.41,30.25,30.38,345175.0,25.2074,25.2573,25.1244,25.2324,345175.0
2017-10-30 09:30:00,30.27,30.37,30.16,30.2,151219.0,25.141,25.224,25.0496,25.0829,151219.0
2017-10-30 10:00:00,30.2,30.25,30.1,30.2,158127.0,25.0829,25.1244,24.9998,25.0829,158127.0
2017-10-30 10:30:00,30.2,30.34,30.2,30.29,113446.0,25.0829,25.1991,25.0829,25.1576,113446.0
2017-10-30 11:00:00,30.29,30.34,30.2,30.33,130692.0,25.1576,25.1991,25.0829,25.1908,130692.0
2017-10-30 11:30:00,30.33,30.33,30.27,30.33,102280.0,25.1908,25.1908,25.141,25.1908,102280.0
2017-10-30 12:00:00,30.33,30.34,30.23,30.28,120482.0,25.1908,25.1991,25.1078,25.1493,120482.0
2017-10-30 12:30:00,30.28,30.29,30.21,30.29,105483.0,25.1493,25.1576,25.0912,25.1576,105483.0
2017-10-30 13:00:00,30.29,30.33,30.23,30.27,97559.0,25.1576,25.1908,25.1078,25.141,97559.0
2017-10-30 13:30:00,30.28,30.29,30.22,30.23,86982.0,25.1493,25.1576,25.0995,25.1078,86982.0
2017-10-30 14:00:00,30.22,30.32,30.21,30.26,93774.0,25.0995,25.1825,25.0912,25.1327,93774.0
2017-10-30 14:30:00,30.25,30.26,30.12,30.18,145715.0,25.1244,25.1327,25.0164,25.0662,145715.0
2017-10-30 15:00:00,30.19,30.21,30.12,30.16,162088.0,25.0745,25.0912,25.0164,25.0496,162088.0
2017-10-30 15:30:00,30.16,30.19,30.13,30.15,341353.0,25.0496,25.0745,25.0247,25.0413,341353.0
2017-10-31 09:30:00,30.52,30.86,30.44,30.72,314620.0,25.3486,25.631,25.2822,25.5147,314620.0
2017-10-31 10:00:00,30.73,31.03,30.68,31.02,319416.0,25.523,25.7722,25.4815,25.7639,319416.0
2017-10-31 10:30:00,31.01,31.16,30.92,30.98,265108.0,25.7556,25.8802,25.6809,25.7307,265108.0
2017-10-31 11:00:00,30.99,31.03,30.85,30.96,204978.0,25.739,25.7722,25.6227,25.7141,204978.0
2017-10-31 11:30:00,30.96,31.1,30.95,31.05,209058.0,25.7141,25.8304,25.7058,25.7888,209058.0
2017-10-31 12:00:00,31.04,31.09,30.94,30.96,132906.0,25.7805,25.822,25.6975,25.7141,132906.0
2017-10-31 12:30:00,30.95,31.0,30.9,30.96,142226.0,25.7058,25.7473,25.6642,25.7141,142226.0
2017-10-31 13:00:00,30.96,31.03,30.94,30.97,77212.0,25.7141,25.7722,25.6975,25.7224,77212.0
2017-10-31 13:30:00,30.97,31.03,30.95,31.0,59327.0,25.7224,25.7722,25.7058,25.7473,59327.0
2017-10-31 14:00:00,31.01,31.13,30.97,31.06,112384.0,25.7556,25.8553,25.7224,25.7971,112384.0
2017-10-31 14:30:00,31.07,31.13,31.03,31.07,145848.0,25.8054,25.8553,25.7722,25.8054,145848.0
2017-10-31 15:00:00,31.08,31.18,31.07,31.17,205490.0,25.8137,25.8968,25.8054,25.8885,205490.0
2017-10-31 15:30:00,31.18,31.2,31.1,31.16,667371.0,25.8968,25.9134,25.8304,25.8802,667371.0
2017-11-01 09:30:00,30.97,31.46,30.97,31.03,378208.0,25.7224,26.1294,25.7224,25.7722,378208.0
2017-11-01 10:00:00,31.03,31.04,30.9,30.92,228441.0,25.7722,25.7805,25.6642,25.6809,228441.0
2017-11-01 10:30:00,30.91,31.09,30.9,30.97,155627.0,25.6725,25.822,25.6642,25.7224,155627.0
2017-11-01 11:00:00,30.97,31.1,30.91,31.02,130669.0,25.7224,25.8304,25.6725,25.7639,130669.0
2017-11-01 11:30:00,31.02,31.09,31.0,31.07,177499.0,25.7639,25.822,25.7473,25.8054,177499.0
2017-11-01 12:00:00,31.07,31.08,30.93,31.0,82536.0,25.8054,25.8137,25.6892,25.7473,82536.0
2017-11-01 12:30:00,31.01,31.12,31.0,31.1,87827.0,25.7556,25.847,25.7473,25.8304,87827.0
2017-11-01 13:00:00,31.1,31.13,31.07,31.11,108489.0,25.8304,25.8553,25.8054,25.8387,108489.0
2017-11-01 13:30:00,31.11,31.11,31.02,31.05,104721.0,25.8387,25.8387,25.7639,25.7888,104721.0
2017-11-01 14:00:00,31.05,31.14,31.01,31.04,147511.0,25.7888,25.8636,25.7556,25.7805,147511.0
2017-11-01 14:30:00,31.05,31.06,30.97,31.01,169609.0,25.7888,25.7971,25.7224,25.7556,169609.0
2017-11-01 15:00:00,31.0,31.1,30.99,31.09,149012.0,25.7473,25.8304,25.739,25.822,149012.0
2017-11-01 15:30:00,31.09,31.21,31.07,31.21,606771.0,25.822,25.9217,25.8054,25.9217,606771.0
2017-11-02 09:30:00,31.04,31.27,31.0,31.05,170393.0,25.7805,25.9715,25.7473,25.7888,170393.0
2017-11-02 10:00:00,31.04,31.12,31.0,31.1,123983.0,25.7805,25.847,25.7473,25.8304,123983.0
2017-11-02 10:30:00,31.1,31.19,31.09,31.19,121099.0,25.8304,25.9051,25.822,25.9051,121099.0
2017-11-02 11:00:00,31.2,31.36,31.18,31.27,174341.0,25.9134,26.0463,25.8968,25.9715,174341.0
2017-11-02 11:30:00,31.27,31.38,31.25,31.35,80436.0,25.9715,26.0629,25.9549,26.038,80436.0
2017-11-02 12:00:00,31.35,31.38,31.31,31.36,76814.0,26.038,26.0629,26.0048,26.0463,76814.0
2017-11-02 12:30:00,31.36,31.38,31.26,31.28,88133.0,26.0463,26.0629,25.9632,25.9799,88133.0
2017-11-02 13:00:00,31.29,31.33,31.25,31.29,84035.0,25.9882,26.0214,25.9549,25.9882,84035.0
2017-11-02 13:30:00,31.29,31.37,31.22,31.37,115634.0,25.9882,26.0546,25.93,26.0546,115634.0
2017-11-02 14:00:00,31.36,31.54,31.33,31.51,391820.0,26.0463,26.1958,26.0214,26.1709,391820.0
2017-11-02 14:30:00,31.51,31.62,31.43,31.5,307832.0,26.1709,26.2622,26.1044,26.1626,307832.0
2017-11-02 15:00:00,31.5,31.57,31.47,31.51,292818.0,26.1626,26.2207,26.1377,26.1709,292818.0
2017-11-02 15:30:00,31.51,31.55,31.43,31.5,637958.0,26.1709,26.2041,26.1044,26.1626,637958.0
2017-11-03 09:30:00,31.29,31.48,31.14,31.31,255836.0,25.9882,26.146,25.8636,26.0048,255836.0
2017-11-03 10:00:00,31.33,31.41,31.29,31.41,114906.0,26.0214,26.0878,25.9882,26.0878,114906.0
2017-11-03 10:30:00,31.41,31.51,31.37,31.38,127551.0,26.0878,26.1709,26.0546,26.0629,127551.0
2017-11-03 11:00:00,31.38,31.44,31.35,31.43,144762.0,26.0629,26.1127,26.038,26.1044,144762.0
2017-11-03 11:30:00,31.43,31.5,31.31,31.49,197515.0,26.1044,26.1626,26.0048,26.1543,197515.0
2017-11-03 12:00:00,31.48,31.56,31.44,31.51,117080.0,26.146,26.2124,26.1127,26.1709,117080.0
2017-11-03 12:30:00,31.51,31.54,31.47,31.47,73652.0,26.1709,26.1958,26.1377,26.1377,73652.0
2017-11-03 13:00:00,31.48,31.54,31.46,31.47,122387.0,26.146,26.1958,26.1294,26.1377,122387.0
2017-11-03 13:30:00,31.47,31.47,31.41,31.44,80223.0,26.1377,26.1377,26.0878,26.1127,80223.0
2017-11-03 14:00:00,31.44,31.47,31.35,31.36,151686.0,26.1127,26.1377,26.038,26.0463,151686.0
2017-11-03 14:30:00,31.36,31.43,31.34,31.38,218619.0,26.0463,26.1044,26.0297,26.0629,218619.0
2017-11-03 15:00:00,31.38,31.43,31.34,31.35,248556.0,26.0629,26.1044,26.0297,26.038,248556.0
2017-11-03 15:30:00,31.35,31.36,31.25,31.33,565313.0,26.038,26.0463,25.9549,26.0214,565313.0
2017-11-06 09:30:00,31.09,31.14,30.74,30.91,362684.0,25.822,25.8636,25.5314,25.6725,362684.0
2017-11-06 10:00:00,30.91,31.02,30.88,30.89,187467.0,25.6725,25.7639,25.6476,25.6559,187467.0
2017-11-06 10:30:00,30.89,31.01,30.88,30.94,192425.0,25.6559,25.7556,25.6476,25.6975,192425.0
2017-11-06 11:00:00,30.94,31.01,30.94,30.99,93395.0,25.6975,25.7556,25.6975,25.739,93395.0
2017-11-06 11:30:00,30.99,31.02,30.89,30.91,123394.0,25.739,25.7639,25.6559,25.6725,123394.0
2017-11-06 12:00:00,30.91,30.92,30.85,30.86,97369.0,25.6725,25.6809,25.6227,25.631,97369.0
2017-11-06 12:30:00,30.86,30.87,30.8,30.8,75285.0,25.631,25.6393,25.5812,25.5812,75285.0
2017-11-06 13:00:00,30.8,30.83,30.69,30.7,85012.0,25.5812,25.6061,25.4898,25.4981,85012.0
2017-11-06 13:30:00,30.7,30.82,30.69,30.77,251612.0,25.4981,25.5978,25.4898,25.5563,251612.0
2017-11-06 14:00:00,30.77,30.81,30.71,30.78,145855.0,25.5563,25.5895,25.5064,25.5646,145855.0
2017-11-06 14:30:00,30.78,30.86,30.76,30.86,123461.0,25.5646,25.631,25.548,25.631,123461.0
2017-11-06 15:00:00,30.85,30.85,30.78,30.8,187563.0,25.6227,25.6227,25.5646,25.5812,187563.0
2017-11-06 15:30:00,30.8,30.81,30.77,30.77,398324.0,25.5812,25.5895,25.5563,25.5563,398324.0
2017-11-07 09:30:00,30.81,31.18,30.8,31.15,181738.0,25.5895,25.8968,25.5812,25.8719,181738.0
2017-11-07 10:00:00,31.16,31.26,31.08,31.21,139267.0,25.8802,25.9632,25.8137,25.9217,139267.0
2017-11-07 10:30:00,31.21,31.26,31.13,31.26,138931.0,25.9217,25.9632,25.8553,25.9632,138931.0
2017-11-07 11:00:00,31.26,31.4,31.22,31.35,221235.0,25.9632,26.0795,25.93,26.038,221235.0
2017-11-07 11:30:00,31.36,31.38,31.2,31.21,114080.0,26.0463,26.0629,25.9134,25.9217,114080.0
2017-11-07 12:00:00,31.21,31.37,31.2,31.37,103497.0,25.9217,26.0546,25.9134,26.0546,103497.0
2017-11-07 12:30:00,31.38,31.4,31.33,31.37,87635.0,26.0629,26.0795,26.0214,26.0546,87635.0
2017-11-07 13:00:00,31.37,31.44,31.33,31.42,148084.0,26.0546,26.1127,26.0214,26.0961,148084.0
2017-11-07 13:30:00,31.42,31.43,31.33,31.41,126279.0,26.0961,26.1044,26.0214,26.0878,126279.0
2017-11-07 14:00:00,31.4,31.42,31.35,31.4,116608.0,26.0795,26.0961,26.038,26.0795,116608.0
2017-11-07 14:30:00,31.41,31.41,31.37,31.39,140480.0,26.0878,26.0878,26.0546,26.0712,140480.0
2017-11-07 15:00:00,31.39,31.47,31.37,31.4,212184.0,26.0712,26.1377,26.0546,26.0795,212184.0
2017-11-07 15:30:00,31.41,31.51,31.39,31.5,707920.0,26.0878,26.1709,26.0712,26.1626,707920.0
2017-11-08 09:30:00,31.65,31.87,31.55,31.83,183174.0,26.2872,26.4699,26.2041,26.4367,183174.0
2017-11-08 10:00:00,31.83,31.93,31.8,31.91,152816.0,26.4367,26.5197,26.4117,26.5031,152816.0
2017-11-08 10:30:00,31.91,31.91,31.77,31.83,144535.0,26.5031,26.5031,26.3868,26.4367,144535.0
2017-11-08 11:00:00,31.83,31.86,31.74,31.76,116404.0,26.4367,26.4616,26.3619,26.3785,116404.0
2017-11-08 11:30:00,31.75,31.88,31.71,31.87,104531.0,26.3702,26.4782,26.337,26.4699,104531.0
2017-11-08 12:00:00,31.87,31.89,31.82,31.85,121317.0,26.4699,26.4865,26.4284,26.4533,121317.0
2017-11-08 12:30:00,31.86,31.9,31.82,31.89,86387.0,26.4616,26.4948,26.4284,26.4865,86387.0
2017-11-08 13:00:00,31.89,31.94,31.86,31.92,83190.0,26.4865,26.528,26.4616,26.5114,83190.0
2017-11-08 13:30:00,31.93,31.97,31.91,31.95,89419.0,26.5197,26.5529,26.5031,26.5363,89419.0
2017-11-08 14:00:00,31.95,32.15,31.94,32.14,237974.0,26.5363,26.7024,26.528,26.6941,237974.0
2017-11-08 14:30:00,32.14,32.19,32.11,32.18,133104.0,26.6941,26.7357,26.6692,26.7274,133104.0
2017-11-08 15:00:00,32.18,32.18,32.1,32.15,209127.0,26.7274,26.7274,26.6609,26.7024,209127.0
2017-11-08 15:30:00,32.15,32.16,32.1,32.14,513466.0,26.7024,26.7107,26.6609,26.6941,513466.0
2017-11-09 09:30:00,32.06,32.35,32.06,32.12,143544.0,26.6277,26.8686,26.6277,26.6775,143544.0
2017-11-09 10:00:00,32.13,32.17,32.0,32.04,136005.0,26.6858,26.7191,26.5779,26.6111,136005.0
2017-11-09 10:30:00,32.03,32.11,32.02,32.09,117765.0,26.6028,26.6692,26.5945,26.6526,117765.0
2017-11-09 11:00:00,32.09,32.12,32.02,32.05,116583.0,26.6526,26.6775,26.5945,26.6194,116583.0
2017-11-09 11:30:00,32.05,32.07,31.97,32.0,100534.0,26.6194,26.636,26.5529,26.5779,100534.0
2017-11-09 12:00:00,31.99,32.01,31.89,31.9,131799.0,26.5696,26.5862,26.4865,26.4948,131799.0
2017-11-09 12:30:00,31.9,31.96,31.76,31.78,199280.0,26.4948,26.5446,26.3785,26.3951,199280.0
2017-11-09 13:00:00,31.79,31.89,31.77,31.87,104019.0,26.4034,26.4865,26.3868,26.4699,104019.0
2017-11-09 13:30:00,31.86,31.91,31.85,31.89,109978.0,26.4616,26.5031,26.4533,26.4865,109978.0
2017-11-09 14:00:00,31.89,31.97,31.87,31.97,78169.0,26.4865,26.5529,26.4699,26.5529,78169.0
2017-11-09 14:30:00,31.97,32.0,31.94,31.96,105246.0,26.5529,26.5779,26.528,26.5446,105246.0
2017-11-09 15:00:00,31.95,31.97,31.93,31.96,116136.0,26.5363,26.5529,26.5197,26.5446,116136.0
2017-11-09 15:30:00,31.96,31.97,31.92,31.95,347554.0,26.5446,26.5529,26.5114,26.5363,347554.0
2017-11-10 09:30:00,31.92,32.14,31.86,32.14,83669.0,26.5114,26.6941,26.4616,26.6941,83669.0
2017-11-10 10:00:00,32.15,32.25,32.15,32.22,71465.0,26.7024,26.7855,26.7024,26.7606,71465.0
2017-11-10 10:30:00,32.22,32.3,32.12,32.12,114001.0,26.7606,26.827,26.6775,26.6775,114001.0
2017-11-10 11:00:00,32.13,32.23,32.12,32.18,55541.0,26.6858,26.7689,26.6775,26.7274,55541.0
2017-11-10 11:30:00,32.18,32.24,32.14,32.2,60683.0,26.7274,26.7772,26.6941,26.744,60683.0
2017-11-10 12:00:00,32.2,32.27,32.18,32.2,51757.0,26.744,26.8021,26.7274,26.744,51757.0
2017-11-10 12:30:00,32.2,32.23,32.18,32.19,37561.0,26.744,26.7689,26.7274,26.7357,37561.0
2017-11-10 13:00:00,32.2,32.23,32.16,32.19,37089.0,26.744,26.7689,26.7107,26.7357,37089.0
2017-11-10 13:30:00,32.19,32.22,32.13,32.16,64193.0,26.7357,26.7606,26.6858,26.7107,64193.0
2017-11-10 14:00:00,32.16,32.31,32.16,32.28,110767.0,26.7107,26.8353,26.7107,26.8104,110767.0
2017-11-10 14:30:00,32.28,32.3,32.24,32.29,63003.0,26.8104,26.827,26.7772,26.8187,63003.0
2017-11-10 15:00:00,32.29,32.43,32.28,32.32,211390.0,26.8187,26.935,26.8104,26.8436,211390.0
2017-11-10 15:30:00,32.32,32.34,32.28,32.33,323126.0,26.8436,26.8602,26.8104,26.8519,323126.0
2017-11-13 09:30:00,32.33,32.7,32.25,32.67,222531.0,26.8519,27.1592,26.7855,27.1343,222531.0
2017-11-13 10:00:00,32.68,32.7,32.51,32.57,138716.0,27.1426,27.1592,27.0014,27.0513,138716.0
2017-11-13 10:30:00,32.57,32.59,32.49,32.53,123016.0,27.0513,27.0679,26.9848,27.0181,123016.0
2017-11-13 11:00:00,32.52,32.56,32.5,32.56,89738.0,27.0097,27.043,26.9931,27.043,89738.0
2017-11-13 11:30:00,32.55,32.58,32.48,32.54,115036.0,27.0347,27.0596,26.9765,27.0264,115036.0
2017-11-13 12:00:00,32.54,32.55,32.4,32.41,84086.0,27.0264,27.0347,26.9101,26.9184,84086.0
2017-11-13 12:30:00,32.42,32.5,32.41,32.46,56154.0,26.9267,26.9931,26.9184,26.9599,56154.0
2017-11-13 13:00:00,32.45,32.47,32.39,32.45,52093.0,26.9516,26.9682,26.9018,26.9516,52093.0
2017-11-13 13:30:00,32.45,32.46,32.38,32.38,56890.0,26.9516,26.9599,26.8935,26.8935,56890.0
2017-11-13 14:00:00,32.39,32.4,32.31,32.34,94153.0,26.9018,26.9101,26.8353,26.8602,94153.0
2017-11-13 14:30:00,32.34,32.43,32.34,32.37,76941.0,26.8602,26.935,26.8602,26.8852,76941.0
2017-11-13 15:00:00,32.37,32.46,32.36,32.43,107532.0,26.8852,26.9599,26.8769,26.935,107532.0
2017-11-13 15:30:00,32.44,32.47,32.39,32.45,311918.0,26.9433,26.9682,26.9018,26.9516,311918.0
2017-11-14 09:30:00,32.38,32.72,32.35,32.7,176550.0,26.8935,27.1759,26.8686,27.1592,176550.0
2017-11-14 10:00:00,32.71,32.8,32.58,32.77,178650.0,27.1676,27.2423,27.0596,27.2174,178650.0
2017-11-14 10:30:00,32.79,32.87,32.73,32.8,133288.0,27.234,27.3004,27.1842,27.2423,133288.0
2017-11-14 11:00:00,32.81,32.81,32.67,32.72,109431.0,27.2506,27.2506,27.1343,27.1759,109431.0
2017-11-14 11:30:00,32.71,32.77,32.68,32.7,114586.0,27.1676,27.2174,27.1426,27.1592,114586.0
2017-11-14 12:00:00,32.7,32.81,32.69,32.79,84572.0,27.1592,27.2506,27.1509,27.234,84572.0
2017-11-14 12:30:00,32.79,32.82,32.7,32.71,106331.0,27.234,27.2589,27.1592,27.1676,106331.0
2017-11-14 13:00:00,32.71,32.88,32.71,32.86,147282.0,27.1676,27.3087,27.1676,27.2921,147282.0
2017-11-14 13:30:00,32.87,32.89,32.84,32.87,81377.0,27.3004,27.3171,27.2755,27.3004,81377.0
2017-11-14 14:00:00,32.87,32.91,32.83,32.9,152814.0,27.3004,27.3337,27.2672,27.3254,152814.0
2017-11-14 14:30:00,32.9,33.08,32.9,33.07,272660.0,27.3254,27.4749,27.3254,27.4666,272660.0
2017-11-14 15:00:00,33.06,33.08,32.9,32.98,237695.0,27.4582,27.4749,27.3254,27.3918,237695.0
2017-11-14 15:30:00,32.98,32.99,32.94,32.98,540991.0,27.3918,27.4001,27.3586,27.3918,540991.0
2017-11-15 09:30:00,32.83,32.98,32.72,32.97,225908.0,27.2672,27.3918,27.1759,27.3835,225908.0
2017-11-15 10:00:00,32.97,33.08,32.88,33.08,201555.0,27.3835,27.4749,27.3087,27.4749,201555.0
2017-11-15 10:30:00,33.08,33.09,32.98,32.99,159285.0,27.4749,27.4832,27.3918,27.4001,159285.0
2017-11-15 11:00:00,33.0,33.03,32.93,32.95,110704.0,27.4084,27.4333,27.3503,27.3669,110704.0
2017-11-15 11:30:00,32.95,33.03,32.94,33.01,104768.0,27.3669,27.4333,27.3586,27.4167,104768.0
2017-11-15 12:00:00,33.0,33.09,32.98,33.08,104427.0,27.4084,27.4832,27.3918,27.4749,104427.0
2017-11-15 12:30:00,33.09,33.09,33.05,33.07,108328.0,27.4832,27.4832,27.4499,27.4666,108328.0
2017-11-15 13:00:00,33.07,33.08,33.02,33.05,123512.0,27.4666,27.4749,27.425,27.4499,123512.0
2017-11-15 13:30:00,33.05,33.07,33.03,33.06,122878.0,27.4499,27.4666,27.4333,27.4582,122878.0
2017-11-15 14:00:00,33.07,33.1,33.04,33.09,187770.0,27.4666,27.4915,27.4416,27.4832,187770.0
2017-11-15 14:30:00,33.08,33.13,33.06,33.11,111346.0,27.4749,27.5164,27.4582,27.4998,111346.0
2017-11-15 15:00:00,33.12,33.17,33.08,33.15,226837.0,27.5081,27.5496,27.4749,27.533,226837.0
2017-11-15 15:30:00,33.16,33.17,33.08,33.08,703731.0,27.5413,27.5496,27.4749,27.4749,703731.0
2017-11-16 09:30:00,33.1,33.26,32.97,32.99,279132.0,27.4915,27.6244,27.3835,27.4001,279132.0
2017-11-16 10:00:00,32.98,33.07,32.95,33.07,261309.0,27.3918,27.4666,27.3669,27.4666,261309.0
2017-11-16 10:30:00,33.07,33.07,32.91,32.96,202392.0,27.4666,27.4666,27.3337,27.3752,202392.0
2017-11-16 11:00:00,32.95,32.97,32.92,32.95,129943.0,27.3669,27.3835,27.342,27.3669,129943.0
2017-11-16 11:30:00,32.95,32.97,32.9,32.91,149084.0,27.3669,27.3835,27.3254,27.3337,149084.0
2017-11-16 12:00:00,32.91,32.95,32.85,32.88,131059.0,27.3337,27.3669,27.2838,27.3087,131059.0
2017-11-16 12:30:00,32.88,32.92,32.87,32.91,109497.0,27.3087,27.342,27.3004,27.3337,109497.0
2017-11-16 13:00:00,32.9,33.01,32.89,33.01,116925.0,27.3254,27.4167,27.3171,27.4167,116925.0
2017-11-16 13:30:00,33.0,33.02,32.93,32.95,131002.0,27.4084,27.425,27.3503,27.3669,131002.0
2017-11-16 14:00:00,32.94,32.96,32.92,32.95,137149.0,27.3586,27.3752,27.342,27.3669,137149.0
2017-11-16 14:30:00,32.95,33.15,32.94,33.07,148137.0,27.3669,27.533,27.3586,27.4666,148137.0
2017-11-16 15:00:00,33.07,33.11,33.01,33.02,181925.0,27.4666,27.4998,27.4167,27.425,181925.0
2017-11-16 15:30:00,33.02,33.03,32.89,32.94,528112.0,27.425,27.4333,27.3171,27.3586,528112.0
2017-11-17 09:30:00,32.86,33.26,32.83,33.15,186597.0,27.2921,27.6244,27.2672,27.533,186597.0
2017-11-17 10:00:00,33.15,33.17,33.03,33.06,121163.0,27.533,27.5496,27.4333,27.4582,121163.0
2017-11-17 10:30:00,33.06,33.07,32.99,33.02,48538.0,27.4582,27.4666,27.4001,27.425,48538.0
2017-11-17 11:00:00,33.02,33.07,32.97,32.98,66930.0,27.425,27.4666,27.3835,27.3918,66930.0
2017-11-17 11:30:00,32.97,32.99,32.87,32.96,67223.0,27.3835,27.4001,27.3004,27.3752,67223.0
2017-11-17 12:00:00,32.95,32.96,32.9,32.92,36859.0,27.3669,27.3752,27.3254,27.342,36859.0
2017-11-17 12:30:00,32.93,33.0,32.92,33.0,47909.0,27.3503,27.4084,27.342,27.4084,47909.0
2017-11-17 13:00:00,33.0,33.0,32.95,32.97,55156.0,27.4084,27.4084,27.3669,27.3835,55156.0
2017-11-17 13:30:00,32.97,33.03,32.96,33.02,56148.0,27.3835,27.4333,27.3752,27.425,56148.0
2017-11-17 14:00:00,33.0,33.04,32.99,33.0,72588.0,27.4084,27.4416,27.4001,27.4084,72588.0
2017-11-17 14:30:00,33.0,33.1,33.0,33.09,77430.0,27.4084,27.4915,27.4084,27.4832,77430.0
2017-11-17 15:00:00,33.09,33.17,33.08,33.15,118511.0,27.4832,27.5496,27.4749,27.533,118511.0
2017-11-17 15:30:00,33.15,33.18,33.07,33.11,446782.0,27.533,27.5579,27.4666,27.4998,446782.0
2017-11-20 09:30:00,33.21,33.32,33.1,33.2,166402.0,27.5828,27.6742,27.4915,27.5745,166402.0
2017-11-20 10:00:00,33.2,33.39,33.16,33.32,151770.0,27.5745,27.7323,27.5413,27.6742,151770.0
2017-11-20 10:30:00,33.32,33.37,33.2,33.28,166075.0,27.6742,27.7157,27.5745,27.641,166075.0
2017-11-20 11:00:00,33.29,33.3,33.2,33.3,189554.0,27.6493,27.6576,27.5745,27.6576,189554.0
2017-11-20 11:30:00,33.3,33.35,33.07,33.09,120761.0,27.6576,27.6991,27.4666,27.4832,120761.0
2017-11-20 12:00:00,33.1,33.32,33.09,33.3,82360.0,27.4915,27.6742,27.4832,27.6576,82360.0
2017-11-20 12:30:00,33.3,33.33,33.22,33.25,79993.0,27.6576,27.6825,27.5911,27.6161,79993.0
2017-11-20 13:00:00,33.24,33.26,33.13,33.14,66835.0,27.6077,27.6244,27.5164,27.5247,66835.0
2017-11-20 13:30:00,33.15,33.26,33.11,33.19,89913.0,27.533,27.6244,27.4998,27.5662,89913.0
2017-11-20 14:00:00,33.19,33.24,33.17,33.23,156814.0,27.5662,27.6077,27.5496,27.5994,156814.0
2017-11-20 14:30:00,33.23,33.24,33.09,33.09,194060.0,27.5994,27.6077,27.4832,27.4832,194060.0
2017-11-20 15:00:00,33.1,33.37,33.09,33.31,335819.0,27.4915,27.7157,27.4832,27.6659,335819.0
2017-11-20 15:30:00,33.3,33.42,33.23,33.4,837641.0,27.6576,27.7572,27.5994,27.7406,837641.0
2017-11-21 09:30:00,34.48,35.69,34.35,35.01,1395662.0,28.6376,29.6426,28.5297,29.0778,1395662.0
2017-11-21 10:00:00,35.01,35.47,34.86,35.2,614450.0,29.0778,29.4599,28.9533,29.2356,614450.0
2017-11-21 10:30:00,35.19,35.45,35.05,35.25,377266.0,29.2273,29.4433,29.1111,29.2772,377266.0
2017-11-21 11:00:00,35.23,35.25,35.06,35.12,248129.0,29.2606,29.2772,29.1194,29.1692,248129.0
2017-11-21 11:30:00,35.12,35.17,34.87,34.95,303581.0,29.1692,29.2107,28.9616,29.028,303581.0
2017-11-21 12:00:00,34.95,35.05,34.81,34.85,274015.0,29.028,29.1111,28.9117,28.9449,274015.0
2017-11-21 12:30:00,34.85,34.86,34.57,34.63,254796.0,28.9449,28.9533,28.7124,28.7622,254796.0
2017-11-21 13:00:00,34.62,34.63,34.29,34.33,305925.0,28.7539,28.7622,28.4798,28.5131,305925.0
2017-11-21 13:30:00,34.33,34.6,34.3,34.5,303101.0,28.5131,28.7373,28.4881,28.6543,303101.0
2017-11-21 14:00:00,34.51,34.65,34.49,34.58,233274.0,28.6626,28.7788,28.6459,28.7207,233274.0
2017-11-21 14:30:00,34.58,34.62,34.49,34.52,246559.0,28.7207,28.7539,28.6459,28.6709,246559.0
2017-11-21 15:00:00,34.52,34.54,34.34,34.45,460449.0,28.6709,28.6875,28.5214,28.6127,460449.0
2017-11-21 15:30:00,34.45,34.52,34.41,34.51,1045002.0,28.6127,28.6709,28.5795,28.6626,1045002.0
2017-11-22 09:30:00,34.32,34.52,34.08,34.48,332186.0,28.5048,28.6709,28.3054,28.6376,332186.0
2017-11-22 10:00:00,34.47,34.66,34.4,34.4,216649.0,28.6293,28.7871,28.5712,28.5712,216649.0
2017-11-22 10:30:00,34.4,34.49,34.36,34.41,131508.0,28.5712,28.6459,28.538,28.5795,131508.0
2017-11-22 11:00:00,34.41,34.5,34.39,34.47,144701.0,28.5795,28.6543,28.5629,28.6293,144701.0
2017-11-22 11:30:00,34.48,34.62,34.47,34.5,149873.0,28.6376,28.7539,28.6293,28.6543,149873.0
2017-11-22 12:00:00,34.51,34.55,34.36,34.36,122539.0,28.6626,28.6958,28.538,28.538,122539.0
2017-11-22 12:30:00,34.37,34.46,34.36,34.42,90703.0,28.5463,28.621,28.538,28.5878,90703.0
2017-11-22 13:00:00,34.42,34.52,34.35,34.46,143262.0,28.5878,28.6709,28.5297,28.621,143262.0
2017-11-22 13:30:00,34.46,34.49,34.4,34.41,134550.0,28.621,28.6459,28.5712,28.5795,134550.0
2017-11-22 14:00:00,34.41,34.45,34.4,34.44,158127.0,28.5795,28.6127,28.5712,28.6044,158127.0
2017-11-22 14:30:00,34.45,34.47,34.38,34.39,179065.0,28.6127,28.6293,28.5546,28.5629,179065.0
2017-11-22 15:00:00,34.39,34.48,34.38,34.41,254589.0,28.5629,28.6376,28.5546,28.5795,254589.0
2017-11-22 15:30:00,34.41,34.42,34.25,34.28,655058.0,28.5795,28.5878,28.4466,28.4715,655058.0
2017-11-24 09:30:00,34.4,34.5,34.3,34.39,155454.0,28.5712,28.6543,28.4881,28.5629,155454.0
2017-11-24 10:00:00,34.4,34.4,34.29,34.37,109109.0,28.5712,28.5712,28.4798,28.5463,109109.0
2017-11-24 10:30:00,34.37,34.42,34.32,34.41,136582.0,28.5463,28.5878,28.5048,28.5795,136582.0
2017-11-24 11:00:00,34.4,34.45,34.38,34.39,68742.0,28.5712,28.6127,28.5546,28.5629,68742.0
2017-11-24 11:30:00,34.38,34.45,34.37,34.45,76257.0,28.5546,28.6127,28.5463,28.6127,76257.0
2017-11-24 12:00:00,34.45,34.47,34.37,34.39,86736.0,28.6127,28.6293,28.5463,28.5629,86736.0
2017-11-24 12:30:00,34.39,34.44,34.36,34.42,217080.0,28.5629,28.6044,28.538,28.5878,217080.0
2017-11-27 09:30:00,34.39,34.65,34.24,34.3,206235.0,28.5629,28.7788,28.4383,28.4881,206235.0
2017-11-27 10:00:00,34.3,34.31,33.97,33.99,298344.0,28.4881,28.4964,28.2141,28.2307,298344.0
2017-11-27 10:30:00,33.99,34.06,33.96,34.02,255821.0,28.2307,28.2888,28.2058,28.2556,255821.0
2017-11-27 11:00:00,34.02,34.17,34.01,34.11,319303.0,28.2556,28.3802,28.2473,28.3303,319303.0
2017-11-27 11:30:00,34.12,34.15,34.07,34.09,275538.0,28.3386,28.3636,28.2971,28.3137,275538.0
2017-11-27 12:00:00,34.1,34.18,34.09,34.17,275419.0,28.322,28.3885,28.3137,28.3802,275419.0
2017-11-27 12:30:00,34.17,34.26,34.15,34.19,214273.0,28.3802,28.4549,28.3636,28.3968,214273.0
2017-11-27 13:00:00,34.2,34.23,34.15,34.2,171903.0,28.4051,28.43,28.3636,28.4051,171903.0
2017-11-27 13:30:00,34.19,34.21,34.14,34.17,176599.0,28.3968,28.4134,28.3553,28.3802,176599.0
2017-11-27 14:00:00,34.18,34.26,34.14,34.26,280799.0,28.3885,28.4549,28.3553,28.4549,280799.0
2017-11-27 14:30:00,34.27,34.31,34.03,34.05,288739.0,28.4632,28.4964,28.2639,28.2805,288739.0
2017-11-27 15:00:00,34.05,34.26,34.04,34.22,329536.0,28.2805,28.4549,28.2722,28.4217,329536.0
2017-11-27 15:30:00,34.22,34.23,34.16,34.19,618306.0,28.4217,28.43,28.3719,28.3968,618306.0
2017-11-28 09:30:00,34.28,34.38,34.1,34.12,178797.0,28.4715,28.5546,28.322,28.3386,178797.0
2017-11-28 10:00:00,34.12,34.17,34.09,34.14,120737.0,28.3386,28.3802,28.3137,28.3553,120737.0
2017-11-28 10:30:00,34.13,34.2,34.13,34.2,88832.0,28.3469,28.4051,28.3469,28.4051,88832.0
2017-11-28 11:00:00,34.2,34.21,34.14,34.16,100885.0,28.4051,28.4134,28.3553,28.3719,100885.0
2017-11-28 11:30:00,34.16,34.21,34.16,34.2,123348.0,28.3719,28.4134,28.3719,28.4051,123348.0
2017-11-28 12:00:00,34.2,34.32,34.19,34.26,87932.0,28.4051,28.5048,28.3968,28.4549,87932.0
2017-11-28 12:30:00,34.26,34.27,34.2,34.25,93000.0,28.4549,28.4632,28.4051,28.4466,93000.0
2017-11-28 13:00:00,34.25,34.28,34.19,34.24,67917.0,28.4466,28.4715,28.3968,28.4383,67917.0
2017-11-28 13:30:00,34.23,34.26,34.17,34.21,72587.0,28.43,28.4549,28.3802,28.4134,72587.0
2017-11-28 14:00:00,34.21,34.33,34.21,34.29,126855.0,28.4134,28.5131,28.4134,28.4798,126855.0
2017-11-28 14:30:00,34.29,34.34,34.27,34.28,95534.0,28.4798,28.5214,28.4632,28.4715,95534.0
2017-11-28 15:00:00,34.29,34.5,34.27,34.49,250344.0,28.4798,28.6543,28.4632,28.6459,250344.0
2017-11-28 15:30:00,34.48,34.63,34.43,34.61,985399.0,28.6376,28.7622,28.5961,28.7456,985399.0
2017-11-29 09:30:00,34.64,35.03,34.58,35.01,163029.0,28.7705,29.0944,28.7207,29.0778,163029.0
2017-11-29 10:00:00,35.02,35.41,34.99,35.23,258008.0,29.0861,29.4101,29.0612,29.2606,258008.0
2017-11-29 10:30:00,35.23,35.42,35.22,35.41,148397.0,29.2606,29.4184,29.2523,29.4101,148397.0
2017-11-29 11:00:00,35.41,35.68,35.35,35.63,269036.0,29.4101,29.6343,29.3602,29.5928,269036.0
2017-11-29 11:30:00,35.63,35.86,35.63,35.82,234739.0,29.5928,29.7838,29.5928,29.7506,234739.0
2017-11-29 12:00:00,35.81,35.94,35.7,35.9,462927.0,29.7423,29.8503,29.6509,29.817,462927.0
2017-11-29 12:30:00,35.89,35.95,35.83,35.9,322400.0,29.8087,29.8586,29.7589,29.817,322400.0
2017-11-29 13:00:00,35.91,36.17,35.88,36.16,454523.0,29.8253,30.0413,29.8004,30.033,454523.0
2017-11-29 13:30:00,36.16,36.18,35.94,35.98,404551.0,30.033,30.0496,29.8503,29.8835,404551.0
2017-11-29 14:00:00,35.99,36.08,35.98,36.04,177797.0,29.8918,29.9665,29.8835,29.9333,177797.0
2017-11-29 14:30:00,36.05,36.08,35.91,35.94,209175.0,29.9416,29.9665,29.8253,29.8503,209175.0
2017-11-29 15:00:00,35.95,35.95,35.77,35.87,265791.0,29.8586,29.8586,29.7091,29.7921,265791.0
2017-11-29 15:30:00,35.87,36.0,35.81,35.99,749283.0,29.7921,29.9001,29.7423,29.8918,749283.0
2017-11-30 09:30:00,36.1,36.46,36.0,36.43,285048.0,29.9831,30.2821,29.9001,30.2572,285048.0
2017-11-30 10:00:00,36.42,36.65,36.24,36.27,292145.0,30.2489,30.44,30.0994,30.1243,292145.0
2017-11-30 10:30:00,36.28,36.3,36.03,36.22,229971.0,30.1326,30.1493,29.925,30.0828,229971.0
2017-11-30 11:00:00,36.22,36.39,36.21,36.3,152207.0,30.0828,30.224,30.0745,30.1493,152207.0
2017-11-30 11:30:00,36.3,36.43,36.26,36.26,120864.0,30.1493,30.2572,30.116,30.116,120864.0
2017-11-30 12:00:00,36.27,36.6,36.26,36.58,162823.0,30.1243,30.3984,30.116,30.3818,162823.0
2017-11-30 12:30:00,36.58,36.66,36.47,36.5,175360.0,30.3818,30.4483,30.2905,30.3154,175360.0
2017-11-30 13:00:00,36.5,36.64,36.46,36.58,169614.0,30.3154,30.4316,30.2821,30.3818,169614.0
2017-11-30 13:30:00,36.58,36.59,36.44,36.46,122549.0,30.3818,30.3901,30.2655,30.2821,122549.0
2017-11-30 14:00:00,36.46,36.59,36.42,36.52,211235.0,30.2821,30.3901,30.2489,30.332,211235.0
2017-11-30 14:30:00,36.52,36.56,36.46,36.5,125439.0,30.332,30.3652,30.2821,30.3154,125439.0
2017-11-30 15:00:00,36.49,36.51,36.41,36.43,230208.0,30.3071,30.3237,30.2406,30.2572,230208.0
2017-11-30 15:30:00,36.43,36.51,36.37,36.45,647465.0,30.2572,30.3237,30.2074,30.2738,647465.0
2017-12-01 09:30:00,36.49,36.54,36.18,36.49,193213.0,30.3071,30.3486,30.0496,30.3071,193213.0
2017-12-01 10:00:00,36.49,36.64,36.4,36.48,150474.0,30.3071,30.4316,30.2323,30.2988,150474.0
2017-12-01 10:30:00,36.48,36.5,36.36,36.49,236470.0,30.2988,30.3154,30.1991,30.3071,236470.0
2017-12-01 11:00:00,36.5,36.5,36.02,36.25,194403.0,30.3154,30.3154,29.9167,30.1077,194403.0
2017-12-01 11:30:00,36.27,36.5,36.15,36.5,201642.0,30.1243,30.3154,30.0247,30.3154,201642.0
2017-12-01 12:00:00,36.49,36.68,36.38,36.64,249806.0,30.3071,30.4649,30.2157,30.4316,249806.0
2017-12-01 12:30:00,36.64,36.72,36.59,36.67,119404.0,30.4316,30.4981,30.3901,30.4566,119404.0
2017-12-01 13:00:00,36.66,36.66,36.57,36.59,90830.0,30.4483,30.4483,30.3735,30.3901,90830.0
2017-12-01 13:30:00,36.59,36.73,36.55,36.73,133381.0,30.3901,30.5064,30.3569,30.5064,133381.0
2017-12-01 14:00:00,36.73,36.82,36.7,36.76,193646.0,30.5064,30.5811,30.4815,30.5313,193646.0
2017-12-01 14:30:00,36.76,36.79,36.63,36.65,119053.0,30.5313,30.5562,30.4233,30.44,119053.0
2017-12-01 15:00:00,36.65,36.72,36.6,36.7,220022.0,30.44,30.4981,30.3984,30.4815,220022.0
2017-12-01 15:30:00,36.71,36.81,36.67,36.76,629205.0,30.4898,30.5728,30.4566,30.5313,629205.0
2017-12-04 09:30:00,36.95,37.47,36.95,37.47,264803.0,30.6891,31.121,30.6891,31.121,264803.0
2017-12-04 10:00:00,37.47,37.63,37.41,37.56,280653.0,31.121,31.2539,31.0712,31.1958,280653.0
2017-12-04 10:30:00,37.56,37.56,37.31,37.44,132316.0,31.1958,31.1958,30.9881,31.0961,132316.0
2017-12-04 11:00:00,37.44,37.55,37.39,37.53,123306.0,31.0961,31.1875,31.0546,31.1708,123306.0
2017-12-04 11:30:00,37.53,37.54,37.35,37.38,122022.0,31.1708,31.1791,31.0213,31.0463,122022.0
2017-12-04 12:00:00,37.38,37.39,37.25,37.26,121765.0,31.0463,31.0546,30.9383,30.9466,121765.0
2017-12-04 12:30:00,37.26,37.4,37.18,37.32,205738.0,30.9466,31.0629,30.8801,30.9964,205738.0
2017-12-04 13:00:00,37.31,37.47,37.23,37.46,138962.0,30.9881,31.121,30.9217,31.1127,138962.0
2017-12-04 13:30:00,37.45,37.53,37.4,37.45,142829.0,31.1044,31.1708,31.0629,31.1044,142829.0
2017-12-04 14:00:00,37.45,37.59,37.39,37.58,186289.0,31.1044,31.2207,31.0546,31.2124,186289.0
2017-12-04 14:30:00,37.59,37.67,37.55,37.62,224623.0,31.2207,31.2871,31.1875,31.2456,224623.0
2017-12-04 15:00:00,37.62,37.74,37.6,37.63,255112.0,31.2456,31.3453,31.229,31.2539,255112.0
2017-12-04 15:30:00,37.63,37.73,37.6,37.68,616019.0,31.2539,31.337,31.229,31.2954,616019.0
2017-12-05 09:30:00,37.89,38.0,37.0,37.16,411698.0,31.4698,31.5612,30.7306,30.8635,411698.0
2017-12-05 10:00:00,37.16,37.37,37.04,37.36,189170.0,30.8635,31.038,30.7639,31.0296,189170.0
2017-12-05 10:30:00,37.37,37.56,37.33,37.39,122064.0,31.038,31.1958,31.0047,31.0546,122064.0
2017-12-05 11:00:00,37.42,37.51,37.35,37.47,134490.0,31.0795,31.1542,31.0213,31.121,134490.0
2017-12-05 11:30:00,37.47,37.53,37.34,37.37,89695.0,31.121,31.1708,31.013,31.038,89695.0
2017-12-05 12:00:00,37.38,37.42,37.21,37.27,62556.0,31.0463,31.0795,30.9051,30.9549,62556.0
2017-12-05 12:30:00,37.27,37.29,37.09,37.15,147068.0,30.9549,30.9715,30.8054,30.8552,147068.0
2017-12-05 13:00:00,37.15,37.22,37.11,37.12,49256.0,30.8552,30.9134,30.822,30.8303,49256.0
2017-12-05 13:30:00,37.13,37.15,37.04,37.15,48826.0,30.8386,30.8552,30.7639,30.8552,48826.0
2017-12-05 14:00:00,37.14,37.21,37.09,37.17,65175.0,30.8469,30.9051,30.8054,30.8718,65175.0
2017-12-05 14:30:00,37.17,37.17,37.11,37.16,105853.0,30.8718,30.8718,30.822,30.8635,105853.0
2017-12-05 15:00:00,37.16,37.17,37.06,37.09,148014.0,30.8635,30.8718,30.7805,30.8054,148014.0
2017-12-05 15:30:00,37.09,37.13,37.06,37.09,393575.0,30.8054,30.8386,30.7805,30.8054,393575.0
2017-12-06 09:30:00,37.11,37.11,36.66,36.68,215213.0,30.822,30.822,30.4483,30.4649,215213.0
2017-12-06 10:00:00,36.69,37.0,36.68,36.96,189002.0,30.4732,30.7306,30.4649,30.6974,189002.0
2017-12-06 10:30:00,36.96,37.11,36.95,37.04,104446.0,30.6974,30.822,30.6891,30.7639,104446.0
2017-12-06 11:00:00,37.04,37.05,36.91,36.94,172572.0,30.7639,30.7722,30.6559,30.6808,172572.0
2017-12-06 11:30:00,36.94,37.01,36.91,36.94,77851.0,30.6808,30.739,30.6559,30.6808,77851.0
2017-12-06 12:00:00,36.93,37.04,36.88,37.04,85259.0,30.6725,30.7639,30.631,30.7639,85259.0
2017-12-06 12:30:00,37.04,37.07,36.91,36.92,113760.0,30.7639,30.7888,30.6559,30.6642,113760.0
2017-12-06 13:00:00,36.92,36.94,36.85,36.92,83707.0,30.6642,30.6808,30.6061,30.6642,83707.0
2017-12-06 13:30:00,36.91,37.02,36.9,37.02,77853.0,30.6559,30.7473,30.6476,30.7473,77853.0
2017-12-06 14:00:00,37.02,37.04,36.95,37.0,80171.0,30.7473,30.7639,30.6891,30.7306,80171.0
2017-12-06 14:30:00,36.99,37.06,36.98,37.01,90670.0,30.7223,30.7805,30.714,30.739,90670.0
2017-12-06 15:00:00,37.01,37.05,36.99,37.02,120550.0,30.739,30.7722,30.7223,30.7473,120550.0
2017-12-06 15:30:00,37.02,37.11,37.01,37.1,480967.0,30.7473,30.822,30.739,30.8137,480967.0
2017-12-07 09:30:00,37.07,37.14,36.89,36.97,121406.0,30.7888,30.8469,30.6393,30.7057,121406.0
2017-12-07 10:00:00,36.97,37.01,36.81,36.82,94884.0,30.7057,30.739,30.5728,30.5811,94884.0
2017-12-07 10:30:00,36.81,36.92,36.76,36.77,92353.0,30.5728,30.6642,30.5313,30.5396,92353.0
2017-12-07 11:00:00,36.77,36.81,36.7,36.81,60023.0,30.5396,30.5728,30.4815,30.5728,60023.0
2017-12-07 11:30:00,36.81,36.86,36.7,36.7,61058.0,30.5728,30.6144,30.4815,30.4815,61058.0
2017-12-07 12:00:00,36.7,36.73,36.65,36.69,58677.0,30.4815,30.5064,30.44,30.4732,58677.0
2017-12-07 12:30:00,36.69,36.8,36.67,36.78,75393.0,30.4732,30.5645,30.4566,30.5479,75393.0
2017-12-07 13:00:00,36.78,36.95,36.78,36.93,42856.0,30.5479,30.6891,30.5479,30.6725,42856.0
2017-12-07 13:30:00,36.92,37.12,36.92,37.05,104499.0,30.6642,30.8303,30.6642,30.7722,104499.0
2017-12-07 14:00:00,37.04,37.05,36.99,37.04,47720.0,30.7639,30.7722,30.7223,30.7639,47720.0
2017-12-07 14:30:00,37.04,37.05,36.96,36.97,45454.0,30.7639,30.7722,30.6974,30.7057,45454.0
2017-12-07 15:00:00,36.98,37.0,36.93,36.97,59532.0,30.714,30.7306,30.6725,30.7057,59532.0
2017-12-07 15:30:00,36.96,36.99,36.92,36.94,218910.0,30.6974,30.7223,30.6642,30.6808,218910.0
2017-12-08 09:30:00,37.0,37.0,36.76,36.95,118791.0,30.7306,30.7306,30.5313,30.6891,118791.0
2017-12-08 10:00:00,36.94,37.03,36.89,37.0,68090.0,30.6808,30.7556,30.6393,30.7306,68090.0
2017-12-08 10:30:00,37.01,37.17,37.01,37.17,57754.0,30.739,30.8718,30.739,30.8718,57754.0
2017-12-08 11:00:00,37.18,37.2,37.09,37.12,38146.0,30.8801,30.8968,30.8054,30.8303,38146.0
2017-12-08 11:30:00,37.12,37.18,37.09,37.12,38311.0,30.8303,30.8801,30.8054,30.8303,38311.0
2017-12-08 12:00:00,37.11,37.16,37.08,37.15,29171.0,30.822,30.8635,30.7971,30.8552,29171.0
2017-12-08 12:30:00,37.14,37.16,37.04,37.08,36783.0,30.8469,30.8635,30.7639,30.7971,36783.0
2017-12-08 13:00:00,37.08,37.1,37.06,37.06,30403.0,30.7971,30.8137,30.7805,30.7805,30403.0
2017-12-08 13:30:00,37.07,37.07,36.99,37.02,51543.0,30.7888,30.7888,30.7223,30.7473,51543.0
2017-12-08 14:00:00,37.02,37.08,37.02,37.04,35696.0,30.7473,30.7971,30.7473,30.7639,35696.0
2017-12-08 14:30:00,37.04,37.1,37.01,37.08,87327.0,30.7639,30.8137,30.739,30.7971,87327.0
2017-12-08 15:00:00,37.08,37.17,37.08,37.15,98306.0,30.7971,30.8718,30.7971,30.8552,98306.0
2017-12-08 15:30:00,37.16,37.26,37.15,37.25,272146.0,30.8635,30.9466,30.8552,30.9383,272146.0
2017-12-11 09:30:00,37.12,37.24,36.64,36.65,166753.0,30.8303,30.93,30.4316,30.44,166753.0
2017-12-11 10:00:00,36.65,36.79,36.61,36.75,127285.0,30.44,30.5562,30.4067,30.523,127285.0
2017-12-11 10:30:00,36.75,36.79,36.68,36.72,108099.0,30.523,30.5562,30.4649,30.4981,108099.0
2017-12-11 11:00:00,36.72,36.76,36.67,36.75,132620.0,30.4981,30.5313,30.4566,30.523,132620.0
2017-12-11 11:30:00,36.74,36.82,36.72,36.77,56205.0,30.5147,30.5811,30.4981,30.5396,56205.0
2017-12-11 12:00:00,36.76,36.77,36.69,36.73,62803.0,30.5313,30.5396,30.4732,30.5064,62803.0
2017-12-11 12:30:00,36.73,36.78,36.7,36.76,60907.0,30.5064,30.5479,30.4815,30.5313,60907.0
2017-12-11 13:00:00,36.76,36.81,36.74,36.8,41863.0,30.5313,30.5728,30.5147,30.5645,41863.0
2017-12-11 13:30:00,36.82,36.85,36.76,36.78,65293.0,30.5811,30.6061,30.5313,30.5479,65293.0
2017-12-11 14:00:00,36.79,36.88,36.75,36.87,70224.0,30.5562,30.631,30.523,30.6227,70224.0
2017-12-11 14:30:00,36.87,36.94,36.85,36.9,87955.0,30.6227,30.6808,30.6061,30.6476,87955.0
2017-12-11 15:00:00,36.91,36.94,36.88,36.91,67448.0,30.6559,30.6808,30.631,30.6559,67448.0
2017-12-11 15:30:00,36.91,36.99,36.89,36.98,297602.0,30.6559,30.7223,30.6393,30.714,297602.0
2017-12-12 09:30:00,36.98,37.05,36.77,37.05,125986.0,30.714,30.7722,30.5396,30.7722,125986.0
2017-12-12 10:00:00,37.03,37.13,37.01,37.05,67317.0,30.7556,30.8386,30.739,30.7722,67317.0
2017-12-12 10:30:00,37.04,37.1,36.96,36.96,94915.0,30.7639,30.8137,30.6974,30.6974,94915.0
2017-12-12 11:00:00,36.97,37.0,36.88,36.91,105510.0,30.7057,30.7306,30.631,30.6559,105510.0
2017-12-12 11:30:00,36.91,36.93,36.83,36.85,86813.0,30.6559,30.6725,30.5895,30.6061,86813.0
2017-12-12 12:00:00,36.84,36.96,36.82,36.84,133288.0,30.5978,30.6974,30.5811,30.5978,133288.0
2017-12-12 12:30:00,36.83,36.91,36.79,36.8,92150.0,30.5895,30.6559,30.5562,30.5645,92150.0
2017-12-12 13:00:00,36.8,36.97,36.76,36.97,130300.0,30.5645,30.7057,30.5313,30.7057,130300.0
2017-12-12 13:30:00,36.97,37.05,36.97,37.03,107283.0,30.7057,30.7722,30.7057,30.7556,107283.0
2017-12-12 14:00:00,37.03,37.03,36.96,37.0,58304.0,30.7556,30.7556,30.6974,30.7306,58304.0
2017-12-12 14:30:00,36.99,37.01,36.97,37.01,65775.0,30.7223,30.739,30.7057,30.739,65775.0
2017-12-12 15:00:00,37.01,37.1,36.97,37.09,178192.0,30.739,30.8137,30.7057,30.8054,178192.0
2017-12-12 15:30:00,37.09,37.1,36.97,36.99,374052.0,30.8054,30.8137,30.7057,30.7223,374052.0
2017-12-13 09:30:00,37.1,37.19,36.93,37.15,68175.0,30.8137,30.8885,30.6725,30.8552,68175.0
2017-12-13 10:00:00,37.17,37.22,37.15,37.2,72726.0,30.8718,30.9134,30.8552,30.8968,72726.0
2017-12-13 10:30:00,37.19,37.21,37.1,37.1,59288.0,30.8885,30.9051,30.8137,30.8137,59288.0
2017-12-13 11:00:00,37.1,37.11,36.98,37.0,77363.0,30.8137,30.822,30.714,30.7306,77363.0
2017-12-13 11:30:00,37.0,37.04,36.97,36.98,44759.0,30.7306,30.7639,30.7057,30.714,44759.0
2017-12-13 12:00:00,36.98,37.03,36.98,36.99,40898.0,30.714,30.7556,30.714,30.7223,40898.0
2017-12-13 12:30:00,37.0,37.17,36.98,37.16,53635.0,30.7306,30.8718,30.714,30.8635,53635.0
2017-12-13 13:00:00,37.15,37.15,37.08,37.09,48675.0,30.8552,30.8552,30.7971,30.8054,48675.0
2017-12-13 13:30:00,37.09,37.1,37.01,37.06,34084.0,30.8054,30.8137,30.739,30.7805,34084.0
2017-12-13 14:00:00,37.07,37.13,37.05,37.12,65453.0,30.7888,30.8386,30.7722,30.8303,65453.0
2017-12-13 14:30:00,37.12,37.25,37.1,37.24,60057.0,30.8303,30.9383,30.8137,30.93,60057.0
2017-12-13 15:00:00,37.24,37.28,37.17,37.18,70797.0,30.93,30.9632,30.8718,30.8801,70797.0
2017-12-13 15:30:00,37.19,37.19,37.12,37.14,205001.0,30.8885,30.8885,30.8303,30.8469,205001.0
2017-12-14 09:30:00,36.83,36.92,36.66,36.7,172169.0,30.5895,30.6642,30.4483,30.4815,172169.0
2017-12-14 10:00:00,36.7,36.85,36.64,36.83,91301.0,30.4815,30.6061,30.4316,30.5895,91301.0
2017-12-14 10:30:00,36.84,36.92,36.83,36.86,68347.0,30.5978,30.6642,30.5895,30.6144,68347.0
2017-12-14 11:00:00,36.86,36.88,36.73,36.74,63487.0,30.6144,30.631,30.5064,30.5147,63487.0
2017-12-14 11:30:00,36.74,36.78,36.68,36.7,47538.0,30.5147,30.5479,30.4649,30.4815,47538.0
2017-12-14 12:00:00,36.71,36.75,36.64,36.65,47335.0,30.4898,30.523,30.4316,30.44,47335.0
2017-12-14 12:30:00,36.66,36.67,36.59,36.6,51364.0,30.4483,30.4566,30.3901,30.3984,51364.0
2017-12-14 13:00:00,36.6,36.75,36.59,36.75,44608.0,30.3984,30.523,30.3901,30.523,44608.0
2017-12-14 13:30:00,36.75,36.76,36.66,36.66,58557.0,30.523,30.5313,30.4483,30.4483,58557.0
2017-12-14 14:00:00,36.65,36.68,36.6,36.65,74579.0,30.44,30.4649,30.3984,30.44,74579.0
2017-12-14 14:30:00,36.65,36.82,36.65,36.8,62147.0,30.44,30.5811,30.44,30.5645,62147.0
2017-12-14 15:00:00,36.8,36.8,36.71,36.72,83530.0,30.5645,30.5645,30.4898,30.4981,83530.0
2017-12-14 15:30:00,36.73,36.77,36.62,36.63,364544.0,30.5064,30.5396,30.415,30.4233,364544.0
2017-12-15 09:30:00,36.8,36.94,36.65,36.66,429612.0,30.5645,30.6808,30.44,30.4483,429612.0
2017-12-15 10:00:00,36.66,36.68,36.38,36.48,121503.0,30.4483,30.4649,30.2157,30.2988,121503.0
2017-12-15 10:30:00,36.49,36.62,36.48,36.59,55594.0,30.3071,30.415,30.2988,30.3901,55594.0
2017-12-15 11:00:00,36.59,36.81,36.58,36.81,51634.0,30.3901,30.5728,30.3818,30.5728,51634.0
2017-12-15 11:30:00,36.8,36.84,36.71,36.84,74900.0,30.5645,30.5978,30.4898,30.5978,74900.0
2017-12-15 12:00:00,36.84,36.85,36.77,36.8,73958.0,30.5978,30.6061,30.5396,30.5645,73958.0
2017-12-15 12:30:00,36.8,36.84,36.78,36.83,43838.0,30.5645,30.5978,30.5479,30.5895,43838.0
2017-12-15 13:00:00,36.82,36.87,36.78,36.8,73164.0,30.5811,30.6227,30.5479,30.5645,73164.0
2017-12-15 13:30:00,36.8,36.86,36.75,36.86,74721.0,30.5645,30.6144,30.523,30.6144,74721.0
2017-12-15 14:00:00,36.86,36.92,36.85,36.9,118990.0,30.6144,30.6642,30.6061,30.6476,118990.0
2017-12-15 14:30:00,36.9,36.91,36.82,36.83,103204.0,30.6476,30.6559,30.5811,30.5895,103204.0
2017-12-15 15:00:00,36.83,36.91,36.82,36.87,91484.0,30.5895,30.6559,30.5811,30.6227,91484.0
2017-12-15 15:30:00,36.87,36.87,36.73,36.78,279377.0,30.6227,30.6227,30.5064,30.5479,279377.0
2017-12-18 09:30:00,36.95,37.15,36.82,36.89,127605.0,30.6891,30.8552,30.5811,30.6393,127605.0
2017-12-18 10:00:00,36.91,37.0,36.83,37.0,67383.0,30.6559,30.7306,30.5895,30.7306,67383.0
2017-12-18 10:30:00,37.0,37.26,37.0,37.25,72881.0,30.7306,30.9466,30.7306,30.9383,72881.0
2017-12-18 11:00:00,37.24,37.25,37.09,37.19,78277.0,30.93,30.9383,30.8054,30.8885,78277.0
2017-12-18 11:30:00,37.19,37.28,37.18,37.23,82465.0,30.8885,30.9632,30.8801,30.9217,82465.0
2017-12-18 12:00:00,37.24,37.27,37.13,37.17,49019.0,30.93,30.9549,30.8386,30.8718,49019.0
2017-12-18 12:30:00,37.17,37.22,37.1,37.21,65374.0,30.8718,30.9134,30.8137,30.9051,65374.0
2017-12-18 13:00:00,37.22,37.28,37.17,37.25,72514.0,30.9134,30.9632,30.8718,30.9383,72514.0
2017-12-18 13:30:00,37.25,37.27,37.14,37.15,177389.0,30.9383,30.9549,30.8469,30.8552,177389.0
2017-12-18 14:00:00,37.14,37.15,37.01,37.06,116318.0,30.8469,30.8552,30.739,30.7805,116318.0
2017-12-18 14:30:00,37.06,37.17,37.06,37.13,86250.0,30.7805,30.8718,30.7805,30.8386,86250.0
2017-12-18 15:00:00,37.13,37.13,37.08,37.09,82809.0,30.8386,30.8386,30.7971,30.8054,82809.0
2017-12-18 15:30:00,37.09,37.14,37.04,37.08,381592.0,30.8054,30.8469,30.7639,30.7971,381592.0
2017-12-19 09:30:00,37.12,37.22,36.94,37.02,96981.0,30.8303,30.9134,30.6808,30.7473,96981.0
2017-12-19 10:00:00,37.02,37.08,36.97,37.03,51704.0,30.7473,30.7971,30.7057,30.7556,51704.0
2017-12-19 10:30:00,37.03,37.11,37.01,37.1,39114.0,30.7556,30.822,30.739,30.8137,39114.0
2017-12-19 11:00:00,37.1,37.16,37.02,37.02,43122.0,30.8137,30.8635,30.7473,30.7473,43122.0
2017-12-19 11:30:00,37.03,37.11,36.95,36.97,70825.0,30.7556,30.822,30.6891,30.7057,70825.0
2017-12-19 12:00:00,36.98,37.01,36.94,36.98,56208.0,30.714,30.739,30.6808,30.714,56208.0
2017-12-19 12:30:00,36.99,37.09,36.98,37.08,47663.0,30.7223,30.8054,30.714,30.7971,47663.0
2017-12-19 13:00:00,37.08,37.11,37.04,37.07,35332.0,30.7971,30.822,30.7639,30.7888,35332.0
2017-12-19 13:30:00,37.06,37.07,36.98,36.99,35885.0,30.7805,30.7888,30.714,30.7223,35885.0
2017-12-19 14:00:00,37.0,37.02,36.96,36.98,39418.0,30.7306,30.7473,30.6974,30.714,39418.0
2017-12-19 14:30:00,36.99,37.0,36.93,36.95,54064.0,30.7223,30.7306,30.6725,30.6891,54064.0
2017-12-19 15:00:00,36.95,36.95,36.86,36.87,62396.0,30.6891,30.6891,30.6144,30.6227,62396.0
2017-12-19 15:30:00,36.88,36.92,36.79,36.82,190844.0,30.631,30.6642,30.5562,30.5811,190844.0
2017-12-20 09:30:00,36.97,36.97,36.4,36.52,134944.0,30.7057,30.7057,30.2323,30.332,134944.0
2017-12-20 10:00:00,36.54,36.57,36.42,36.43,82272.0,30.3486,30.3735,30.2489,30.2572,82272.0
2017-12-20 10:30:00,36.43,36.45,36.35,36.39,100470.0,30.2572,30.2738,30.1908,30.224,100470.0
2017-12-20 11:00:00,36.39,36.45,36.28,36.41,127753.0,30.224,30.2738,30.1326,30.2406,127753.0
2017-12-20 11:30:00,36.41,36.45,36.36,36.43,75363.0,30.2406,30.2738,30.1991,30.2572,75363.0
2017-12-20 12:00:00,36.43,36.57,36.42,36.56,61282.0,30.2572,30.3735,30.2489,30.3652,61282.0
2017-12-20 12:30:00,36.56,36.6,36.51,36.57,75551.0,30.3652,30.3984,30.3237,30.3735,75551.0
2017-12-20 13:00:00,36.56,36.6,36.54,36.58,50761.0,30.3652,30.3984,30.3486,30.3818,50761.0
2017-12-20 13:30:00,36.57,36.59,36.53,36.54,63043.0,30.3735,30.3901,30.3403,30.3486,63043.0
2017-12-20 14:00:00,36.55,36.56,36.47,36.54,159310.0,30.3569,30.3652,30.2905,30.3486,159310.0
2017-12-20 14:30:00,36.54,36.61,36.49,36.5,103186.0,30.3486,30.4067,30.3071,30.3154,103186.0
2017-12-20 15:00:00,36.51,36.53,36.47,36.48,120406.0,30.3237,30.3403,30.2905,30.2988,120406.0
2017-12-20 15:30:00,36.47,36.62,36.47,36.54,367354.0,30.2905,30.415,30.2905,30.3486,367354.0
2017-12-21 09:30:00,36.55,36.67,36.51,36.55,127296.0,30.3569,30.4566,30.3237,30.3569,127296.0
2017-12-21 10:00:00,36.55,36.65,36.55,36.58,77810.0,30.3569,30.44,30.3569,30.3818,77810.0
2017-12-21 10:30:00,36.59,36.64,36.45,36.45,83476.0,30.3901,30.4316,30.2738,30.2738,83476.0
2017-12-21 11:00:00,36.45,36.52,36.39,36.48,77425.0,30.2738,30.332,30.224,30.2988,77425.0
2017-12-21 11:30:00,36.48,36.55,36.38,36.45,136735.0,30.2988,30.3569,30.2157,30.2738,136735.0
2017-12-21 12:00:00,36.45,36.45,36.35,36.38,72989.0,30.2738,30.2738,30.1908,30.2157,72989.0
2017-12-21 12:30:00,36.38,36.48,36.37,36.47,83986.0,30.2157,30.2988,30.2074,30.2905,83986.0
2017-12-21 13:00:00,36.47,36.58,36.46,36.51,88794.0,30.2905,30.3818,30.2821,30.3237,88794.0
2017-12-21 13:30:00,36.51,36.52,36.41,36.51,93506.0,30.3237,30.332,30.2406,30.3237,93506.0
2017-12-21 14:00:00,36.51,36.52,36.42,36.5,77877.0,30.3237,30.332,30.2489,30.3154,77877.0
2017-12-21 14:30:00,36.5,36.51,36.43,36.46,85644.0,30.3154,30.3237,30.2572,30.2821,85644.0
2017-12-21 15:00:00,36.46,36.47,36.39,36.47,137609.0,30.2821,30.2905,30.224,30.2905,137609.0
2017-12-21 15:30:00,36.47,36.48,36.36,36.42,381523.0,30.2905,30.2988,30.1991,30.2489,381523.0
2017-12-22 09:30:00,36.5,36.64,36.33,36.58,66192.0,30.3154,30.4316,30.1742,30.3818,66192.0
2017-12-22 10:00:00,36.65,36.66,36.49,36.52,36158.0,30.44,30.4483,30.3071,30.332,36158.0
2017-12-22 10:30:00,36.53,36.69,36.49,36.64,36290.0,30.3403,30.4732,30.3071,30.4316,36290.0
2017-12-22 11:00:00,36.64,36.67,36.55,36.59,42260.0,30.4316,30.4566,30.3569,30.3901,42260.0
2017-12-22 11:30:00,36.59,36.64,36.54,36.59,36739.0,30.3901,30.4316,30.3486,30.3901,36739.0
2017-12-22 12:00:00,36.59,36.59,36.51,36.58,19737.0,30.3901,30.3901,30.3237,30.3818,19737.0
2017-12-22 12:30:00,36.58,36.58,36.52,36.56,28321.0,30.3818,30.3818,30.332,30.3652,28321.0
2017-12-22 13:00:00,36.56,36.61,36.54,36.59,22761.0,30.3652,30.4067,30.3486,30.3901,22761.0
2017-12-22 13:30:00,36.59,36.7,36.58,36.69,24821.0,30.3901,30.4815,30.3818,30.4732,24821.0
2017-12-22 14:00:00,36.69,36.69,36.63,36.66,38779.0,30.4732,30.4732,30.4233,30.4483,38779.0
2017-12-22 14:30:00,36.67,36.73,36.62,36.7,35727.0,30.4566,30.5064,30.415,30.4815,35727.0
2017-12-22 15:00:00,36.71,36.73,36.68,36.69,55922.0,30.4898,30.5064,30.4649,30.4732,55922.0
2017-12-22 15:30:00,36.69,36.73,36.68,36.73,146491.0,30.4732,30.5064,30.4649,30.5064,146491.0
2017-12-26 09:30:00,36.65,36.86,36.65,36.77,55287.0,30.44,30.6144,30.44,30.5396,55287.0
2017-12-26 10:00:00,36.77,36.77,36.62,36.62,23847.0,30.5396,30.5396,30.415,30.415,23847.0
2017-12-26 10:30:00,36.63,36.68,36.59,36.62,28323.0,30.4233,30.4649,30.3901,30.415,28323.0
2017-12-26 11:00:00,36.65,36.76,36.65,36.73,28292.0,30.44,30.5313,30.44,30.5064,28292.0
2017-12-26 11:30:00,36.73,36.79,36.71,36.77,24604.0,30.5064,30.5562,30.4898,30.5396,24604.0
2017-12-26 12:00:00,36.77,36.8,36.75,36.77,26580.0,30.5396,30.5645,30.523,30.5396,26580.0
2017-12-26 12:30:00,36.77,36.77,36.69,36.71,20828.0,30.5396,30.5396,30.4732,30.4898,20828.0
2017-12-26 13:00:00,36.71,36.76,36.71,36.72,21759.0,30.4898,30.5313,30.4898,30.4981,21759.0
2017-12-26 13:30:00,36.73,36.74,36.7,36.71,22865.0,30.5064,30.5147,30.4815,30.4898,22865.0
2017-12-26 14:00:00,36.72,36.75,36.71,36.73,12877.0,30.4981,30.523,30.4898,30.5064,12877.0
2017-12-26 14:30:00,36.73,36.77,36.69,36.77,28648.0,30.5064,30.5396,30.4732,30.5396,28648.0
2017-12-26 15:00:00,36.77,36.79,36.76,36.79,23973.0,30.5396,30.5562,30.5313,30.5562,23973.0
2017-12-26 15:30:00,36.79,36.81,36.73,36.74,119347.0,30.5562,30.5728,30.5064,30.5147,119347.0
2017-12-27 09:30:00,36.81,36.94,36.63,36.63,65478.0,30.5728,30.6808,30.4233,30.4233,65478.0
2017-12-27 10:00:00,36.63,36.79,36.57,36.72,36153.0,30.4233,30.5562,30.3735,30.4981,36153.0
2017-12-27 10:30:00,36.72,36.77,36.68,36.74,28089.0,30.4981,30.5396,30.4649,30.5147,28089.0
2017-12-27 11:00:00,36.73,36.73,36.65,36.66,57778.0,30.5064,30.5064,30.44,30.4483,57778.0
2017-12-27 11:30:00,36.66,36.66,36.58,36.61,50862.0,30.4483,30.4483,30.3818,30.4067,50862.0
2017-12-27 12:00:00,36.59,36.61,36.54,36.54,35327.0,30.3901,30.4067,30.3486,30.3486,35327.0
2017-12-27 12:30:00,36.54,36.56,36.5,36.51,42532.0,30.3486,30.3652,30.3154,30.3237,42532.0
2017-12-27 13:00:00,36.51,36.55,36.49,36.54,39278.0,30.3237,30.3569,30.3071,30.3486,39278.0
2017-12-27 13:30:00,36.55,36.59,36.54,36.56,30691.0,30.3569,30.3901,30.3486,30.3652,30691.0
2017-12-27 14:00:00,36.56,36.56,36.5,36.51,28384.0,30.3652,30.3652,30.3154,30.3237,28384.0
2017-12-27 14:30:00,36.52,36.55,36.51,36.55,28730.0,30.332,30.3569,30.3237,30.3569,28730.0
2017-12-27 15:00:00,36.55,36.56,36.49,36.49,41690.0,30.3569,30.3652,30.3071,30.3071,41690.0
2017-12-27 15:30:00,36.49,36.6,36.49,36.59,145807.0,30.3071,30.3984,30.3071,30.3901,145807.0
2017-12-28 09:30:00,36.55,36.66,36.36,36.63,100562.0,30.3569,30.4483,30.1991,30.4233,100562.0
2017-12-28 10:00:00,36.6,36.6,36.45,36.49,47997.0,30.3984,30.3984,30.2738,30.3071,47997.0
2017-12-28 10:30:00,36.49,36.57,36.39,36.56,94264.0,30.3071,30.3735,30.224,30.3652,94264.0
2017-12-28 11:00:00,36.55,36.57,36.45,36.53,60736.0,30.3569,30.3735,30.2738,30.3403,60736.0
2017-12-28 11:30:00,36.53,36.55,36.44,36.47,40173.0,30.3403,30.3569,30.2655,30.2905,40173.0
2017-12-28 12:00:00,36.47,36.49,36.42,36.43,39758.0,30.2905,30.3071,30.2489,30.2572,39758.0
2017-12-28 12:30:00,36.43,36.43,36.34,36.39,47516.0,30.2572,30.2572,30.1825,30.224,47516.0
2017-12-28 13:00:00,36.4,36.46,36.39,36.45,45218.0,30.2323,30.2821,30.224,30.2738,45218.0
2017-12-28 13:30:00,36.45,36.49,36.43,36.45,52184.0,30.2738,30.3071,30.2572,30.2738,52184.0
2017-12-28 14:00:00,36.45,36.48,36.43,36.45,51614.0,30.2738,30.2988,30.2572,30.2738,51614.0
2017-12-28 14:30:00,36.45,36.51,36.44,36.5,66547.0,30.2738,30.3237,30.2655,30.3154,66547.0
2017-12-28 15:00:00,36.5,36.54,36.48,36.52,83782.0,30.3154,30.3486,30.2988,30.332,83782.0
2017-12-28 15:30:00,36.52,36.56,36.48,36.54,264109.0,30.332,30.3652,30.2988,30.3486,264109.0
2017-12-29 09:30:00,36.62,36.8,36.51,36.62,81164.0,30.415,30.5645,30.3237,30.415,81164.0
2017-12-29 10:00:00,36.63,36.78,36.63,36.78,51966.0,30.4233,30.5479,30.4233,30.5479,51966.0
2017-12-29 10:30:00,36.77,36.81,36.69,36.77,63017.0,30.5396,30.5728,30.4732,30.5396,63017.0
2017-12-29 11:00:00,36.78,36.78,36.71,36.73,57116.0,30.5479,30.5479,30.4898,30.5064,57116.0
2017-12-29 11:30:00,36.73,36.74,36.63,36.66,41151.0,30.5064,30.5147,30.4233,30.4483,41151.0
2017-12-29 12:00:00,36.65,36.68,36.57,36.57,37030.0,30.44,30.4649,30.3735,30.3735,37030.0
2017-12-29 12:30:00,36.58,36.61,36.57,36.6,27114.0,30.3818,30.4067,30.3735,30.3984,27114.0
2017-12-29 13:00:00,36.6,36.6,36.55,36.55,30657.0,30.3984,30.3984,30.3569,30.3569,30657.0
2017-12-29 13:30:00,36.55,36.56,36.45,36.47,41606.0,30.3569,30.3652,30.2738,30.2905,41606.0
2017-12-29 14:00:00,36.48,36.51,36.47,36.5,46742.0,30.2988,30.3237,30.2905,30.3154,46742.0
2017-12-29 14:30:00,36.49,36.53,36.46,36.48,68148.0,30.3071,30.3403,30.2821,30.2988,68148.0
2017-12-29 15:00:00,36.47,36.53,36.46,36.49,108408.0,30.2905,30.3403,30.2821,30.3071,108408.0
2017-12-29 15:30:00,36.49,36.5,36.39,36.4,251560.0,30.3071,30.3154,30.224,30.2323,251560.0
2018-01-02 09:30:00,36.53,36.62,36.09,36.14,194156.0,30.3403,30.415,29.9748,30.0164,194156.0
2018-01-02 10:00:00,36.16,36.29,36.14,36.21,155834.0,30.033,30.141,30.0164,30.0745,155834.0
2018-01-02 10:30:00,36.21,36.24,36.08,36.09,106830.0,30.0745,30.0994,29.9665,29.9748,106830.0
2018-01-02 11:00:00,36.09,36.15,36.08,36.11,80469.0,29.9748,30.0247,29.9665,29.9915,80469.0
2018-01-02 11:30:00,36.11,36.28,36.1,36.27,61268.0,29.9915,30.1326,29.9831,30.1243,61268.0
2018-01-02 12:00:00,36.27,36.34,36.24,36.24,67981.0,30.1243,30.1825,30.0994,30.0994,67981.0
2018-01-02 12:30:00,36.24,36.28,36.17,36.22,72860.0,30.0994,30.1326,30.0413,30.0828,72860.0
2018-01-02 13:00:00,36.23,36.32,36.2,36.24,59036.0,30.0911,30.1659,30.0662,30.0994,59036.0
2018-01-02 13:30:00,36.24,36.25,36.16,36.19,76756.0,30.0994,30.1077,30.033,30.0579,76756.0
2018-01-02 14:00:00,36.19,36.21,36.12,36.19,195671.0,30.0579,30.0745,29.9998,30.0579,195671.0
2018-01-02 14:30:00,36.18,36.33,36.18,36.33,99075.0,30.0496,30.1742,30.0496,30.1742,99075.0
2018-01-02 15:00:00,36.32,36.39,36.28,36.37,129448.0,30.1659,30.224,30.1326,30.2074,129448.0
2018-01-02 15:30:00,36.37,36.37,36.29,36.36,315660.0,30.2074,30.2074,30.141,30.1991,315660.0
2018-01-03 09:30:00,36.3,36.33,35.84,36.04,402123.0,30.1493,30.1742,29.7672,29.9333,402123.0
2018-01-03 10:00:00,36.05,36.13,35.88,35.91,97403.0,29.9416,30.0081,29.8004,29.8253,97403.0
2018-01-03 10:30:00,35.92,35.97,35.84,35.88,443287.0,29.8336,29.8752,29.7672,29.8004,443287.0
2018-01-03 11:00:00,35.88,35.93,35.83,35.88,206299.0,29.8004,29.8419,29.7589,29.8004,206299.0
2018-01-03 11:30:00,35.88,35.91,35.82,35.83,98407.0,29.8004,29.8253,29.7506,29.7589,98407.0
2018-01-03 12:00:00,35.83,35.83,35.68,35.69,57938.0,29.7589,29.7589,29.6343,29.6426,57938.0
2018-01-03 12:30:00,35.7,35.88,35.69,35.88,80731.0,29.6509,29.8004,29.6426,29.8004,80731.0
2018-01-03 13:00:00,35.88,35.88,35.76,35.83,76449.0,29.8004,29.8004,29.7008,29.7589,76449.0
2018-01-03 13:30:00,35.83,35.9,35.83,35.87,122669.0,29.7589,29.817,29.7589,29.7921,122669.0
2018-01-03 14:00:00,35.88,35.93,35.85,35.93,122117.0,29.8004,29.8419,29.7755,29.8419,122117.0
2018-01-03 14:30:00,35.93,35.95,35.91,35.93,89727.0,29.8419,29.8586,29.8253,29.8419,89727.0
2018-01-03 15:00:00,35.93,35.99,35.89,35.95,389575.0,29.8419,29.8918,29.8087,29.8586,389575.0
2018-01-03 15:30:00,35.95,36.01,35.92,36.0,476992.0,29.8586,29.9084,29.8336,29.9001,476992.0
2018-01-04 09:30:00,36.0,36.24,35.88,36.24,229729.0,29.9001,30.0994,29.8004,30.0994,229729.0
2018-01-04 10:00:00,36.23,36.4,36.22,36.34,377239.0,30.0911,30.2323,30.0828,30.1825,377239.0
2018-01-04 10:30:00,36.35,36.43,36.34,36.39,92960.0,30.1908,30.2572,30.1825,30.224,92960.0
2018-01-04 11:00:00,36.4,36.45,36.3,36.38,472426.0,30.2323,30.2738,30.1493,30.2157,472426.0
2018-01-04 11:30:00,36.39,36.43,36.35,36.39,770801.0,30.224,30.2572,30.1908,30.224,770801.0
2018-01-04 12:00:00,36.39,36.44,36.34,36.39,416266.0,30.224,30.2655,30.1825,30.224,416266.0
2018-01-04 12:30:00,36.39,36.48,36.27,36.31,1523370.0,30.224,30.2988,30.1243,30.1576,1523370.0
2018-01-04 13:00:00,36.31,36.34,36.22,36.27,151832.0,30.1576,30.1825,30.0828,30.1243,151832.0
2018-01-04 13:30:00,36.27,36.28,36.21,36.27,90302.0,30.1243,30.1326,30.0745,30.1243,90302.0
2018-01-04 14:00:00,36.27,36.35,36.25,36.3,118419.0,30.1243,30.1908,30.1077,30.1493,118419.0
2018-01-04 14:30:00,36.29,36.34,36.24,36.27,149313.0,30.141,30.1825,30.0994,30.1243,149313.0
2018-01-04 15:00:00,36.26,36.36,36.26,36.36,187255.0,30.116,30.1991,30.116,30.1991,187255.0
2018-01-04 15:30:00,36.36,36.46,36.34,36.45,537386.0,30.1991,30.2821,30.1825,30.2738,537386.0
2018-01-05 09:30:00,36.46,36.5,36.25,36.33,209804.0,30.2821,30.3154,30.1077,30.1742,209804.0
2018-01-05 10:00:00,36.33,36.56,36.31,36.52,283239.0,30.1742,30.3652,30.1576,30.332,283239.0
2018-01-05 10:30:00,36.52,36.55,36.46,36.51,105252.0,30.332,30.3569,30.2821,30.3237,105252.0
2018-01-05 11:00:00,36.51,36.53,36.47,36.51,81028.0,30.3237,30.3403,30.2905,30.3237,81028.0
2018-01-05 11:30:00,36.51,36.51,36.46,36.48,77317.0,30.3237,30.3237,30.2821,30.2988,77317.0
2018-01-05 12:00:00,36.48,36.49,36.42,36.49,76757.0,30.2988,30.3071,30.2489,30.3071,76757.0
2018-01-05 12:30:00,36.49,36.52,36.35,36.37,235436.0,30.3071,30.332,30.1908,30.2074,235436.0
2018-01-05 13:00:00,36.37,36.4,36.34,36.37,336523.0,30.2074,30.2323,30.1825,30.2074,336523.0
2018-01-05 13:30:00,36.36,36.37,36.24,36.25,174924.0,30.1991,30.2074,30.0994,30.1077,174924.0
2018-01-05 14:00:00,36.26,36.3,36.13,36.28,221266.0,30.116,30.1493,30.0081,30.1326,221266.0
2018-01-05 14:30:00,36.28,36.36,36.26,36.35,116319.0,30.1326,30.1991,30.116,30.1908,116319.0
2018-01-05 15:00:00,36.34,36.35,36.26,36.32,141562.0,30.1825,30.1908,30.116,30.1659,141562.0
2018-01-05 15:30:00,36.32,36.36,36.29,36.35,452527.0,30.1659,30.1991,30.141,30.1908,452527.0
2018-01-08 09:30:00,36.31,36.4,36.13,36.38,222382.0,30.1576,30.2323,30.0081,30.2157,222382.0
2018-01-08 10:00:00,36.38,36.44,36.3,36.35,114905.0,30.2157,30.2655,30.1493,30.1908,114905.0
2018-01-08 10:30:00,36.34,36.35,36.27,36.28,72541.0,30.1825,30.1908,30.1243,30.1326,72541.0
2018-01-08 11:00:00,36.27,36.31,36.23,36.28,238990.0,30.1243,30.1576,30.0911,30.1326,238990.0
2018-01-08 11:30:00,36.28,36.3,36.25,36.27,57562.0,30.1326,30.1493,30.1077,30.1243,57562.0
2018-01-08 12:00:00,36.27,36.41,36.26,36.37,127245.0,30.1243,30.2406,30.116,30.2074,127245.0
2018-01-08 12:30:00,36.37,36.43,36.36,36.41,87035.0,30.2074,30.2572,30.1991,30.2406,87035.0
2018-01-08 13:00:00,36.41,36.48,36.4,36.41,124328.0,30.2406,30.2988,30.2323,30.2406,124328.0
2018-01-08 13:30:00,36.41,36.43,36.35,36.39,119565.0,30.2406,30.2572,30.1908,30.224,119565.0
2018-01-08 14:00:00,36.39,36.41,36.35,36.39,118035.0,30.224,30.2406,30.1908,30.224,118035.0
2018-01-08 14:30:00,36.38,36.4,36.33,36.38,185878.0,30.2157,30.2323,30.1742,30.2157,185878.0
2018-01-08 15:00:00,36.38,36.43,36.34,36.36,271687.0,30.2157,30.2572,30.1825,30.1991,271687.0
2018-01-08 15:30:00,36.36,36.43,36.34,36.4,511553.0,30.1991,30.2572,30.1825,30.2323,511553.0
2018-01-09 09:30:00,36.34,36.45,36.24,36.37,139686.0,30.1825,30.2738,30.0994,30.2074,139686.0
2018-01-09 10:00:00,36.37,36.4,36.29,36.39,233713.0,30.2074,30.2323,30.141,30.224,233713.0
2018-01-09 10:30:00,36.4,36.46,36.38,36.41,196603.0,30.2323,30.2821,30.2157,30.2406,196603.0
2018-01-09 11:00:00,36.42,36.42,36.34,36.37,104490.0,30.2489,30.2489,30.1825,30.2074,104490.0
2018-01-09 11:30:00,36.37,36.38,36.27,36.32,174783.0,30.2074,30.2157,30.1243,30.1659,174783.0
2018-01-09 12:00:00,36.32,36.37,36.3,36.32,141090.0,30.1659,30.2074,30.1493,30.1659,141090.0
2018-01-09 12:30:00,36.33,36.41,36.32,36.35,74953.0,30.1742,30.2406,30.1659,30.1908,74953.0
2018-01-09 13:00:00,36.35,36.45,36.33,36.44,59605.0,30.1908,30.2738,30.1742,30.2655,59605.0
2018-01-09 13:30:00,36.44,36.45,36.39,36.43,178620.0,30.2655,30.2738,30.224,30.2572,178620.0
2018-01-09 14:00:00,36.44,36.46,36.38,36.39,151464.0,30.2655,30.2821,30.2157,30.224,151464.0
2018-01-09 14:30:00,36.4,36.44,36.37,36.4,174369.0,30.2323,30.2655,30.2074,30.2323,174369.0
2018-01-09 15:00:00,36.4,36.43,36.38,36.42,126472.0,30.2323,30.2572,30.2157,30.2489,126472.0
2018-01-09 15:30:00,36.41,36.43,36.35,36.41,504990.0,30.2406,30.2572,30.1908,30.2406,504990.0
2018-01-10 09:30:00,36.22,36.22,35.92,36.07,172324.0,30.0828,30.0828,29.8336,29.9582,172324.0
2018-01-10 10:00:00,36.06,36.12,35.98,36.05,207895.0,29.9499,29.9998,29.8835,29.9416,207895.0
2018-01-10 10:30:00,36.05,36.06,35.93,35.95,165131.0,29.9416,29.9499,29.8419,29.8586,165131.0
2018-01-10 11:00:00,35.95,35.95,35.82,35.85,216774.0,29.8586,29.8586,29.7506,29.7755,216774.0
2018-01-10 11:30:00,35.85,35.91,35.81,35.88,214111.0,29.7755,29.8253,29.7423,29.8004,214111.0
2018-01-10 12:00:00,35.88,35.89,35.76,35.79,180571.0,29.8004,29.8087,29.7008,29.7257,180571.0
2018-01-10 12:30:00,35.79,35.85,35.63,35.68,264641.0,29.7257,29.7755,29.5928,29.6343,264641.0
2018-01-10 13:00:00,35.68,35.74,35.65,35.71,134981.0,29.6343,29.6841,29.6094,29.6592,134981.0
2018-01-10 13:30:00,35.7,35.74,35.51,35.52,406397.0,29.6509,29.6841,29.4931,29.5014,406397.0
2018-01-10 14:00:00,35.53,35.56,35.45,35.52,236268.0,29.5097,29.5346,29.4433,29.5014,236268.0
2018-01-10 14:30:00,35.52,35.54,35.44,35.45,256597.0,29.5014,29.518,29.435,29.4433,256597.0
2018-01-10 15:00:00,35.45,35.46,35.37,35.42,123257.0,29.4433,29.4516,29.3768,29.4184,123257.0
2018-01-10 15:30:00,35.43,35.49,35.37,35.39,645840.0,29.4267,29.4765,29.3768,29.3934,645840.0
2018-01-11 09:30:00,35.33,35.35,34.9,34.9,186395.0,29.5038,29.5205,29.1447,29.1447,186395.0
2018-01-11 10:00:00,34.91,34.93,34.62,34.7,326493.0,29.1531,29.1698,28.9109,28.9777,326493.0
2018-01-11 10:30:00,34.7,34.82,34.61,34.73,266393.0,28.9777,29.0779,28.9026,29.0028,266393.0
2018-01-11 11:00:00,34.72,34.77,34.62,34.77,130375.0,28.9944,29.0362,28.9109,29.0362,130375.0
2018-01-11 11:30:00,34.77,34.77,34.66,34.7,104159.0,29.0362,29.0362,28.9443,28.9777,104159.0
2018-01-11 12:00:00,34.7,34.82,34.66,34.78,245555.0,28.9777,29.0779,28.9443,29.0445,245555.0
2018-01-11 12:30:00,34.77,34.86,34.77,34.84,86683.0,29.0362,29.1113,29.0362,29.0946,86683.0
2018-01-11 13:00:00,34.83,34.86,34.77,34.77,89331.0,29.0863,29.1113,29.0362,29.0362,89331.0
2018-01-11 13:30:00,34.77,34.78,34.58,34.61,129266.0,29.0362,29.0445,28.8775,28.9026,129266.0
2018-01-11 14:00:00,34.61,34.62,34.43,34.53,238568.0,28.9026,28.9109,28.7523,28.8358,238568.0
2018-01-11 14:30:00,34.52,34.54,34.46,34.54,143510.0,28.8274,28.8441,28.7773,28.8441,143510.0
2018-01-11 15:00:00,34.54,34.54,34.3,34.3,256709.0,28.8441,28.8441,28.6437,28.6437,256709.0
2018-01-11 15:30:00,34.3,34.37,34.28,34.35,580383.0,28.6437,28.7021,28.627,28.6854,580383.0
2018-01-12 09:30:00,34.47,34.57,34.29,34.3,167669.0,28.7857,28.8692,28.6353,28.6437,167669.0
2018-01-12 10:00:00,34.3,34.34,34.2,34.27,238660.0,28.6437,28.6771,28.5602,28.6186,238660.0
2018-01-12 10:30:00,34.27,34.41,34.27,34.37,122837.0,28.6186,28.7355,28.6186,28.7021,122837.0
2018-01-12 11:00:00,34.37,34.38,34.2,34.26,121065.0,28.7021,28.7105,28.5602,28.6103,121065.0
2018-01-12 11:30:00,34.26,34.26,34.17,34.21,175730.0,28.6103,28.6103,28.5351,28.5685,175730.0
2018-01-12 12:00:00,34.21,34.22,34.14,34.15,101343.0,28.5685,28.5769,28.5101,28.5184,101343.0
2018-01-12 12:30:00,34.15,34.26,34.14,34.25,77662.0,28.5184,28.6103,28.5101,28.6019,77662.0
2018-01-12 13:00:00,34.25,34.27,34.23,34.25,445867.0,28.6019,28.6186,28.5852,28.6019,445867.0
2018-01-12 13:30:00,34.25,34.43,34.24,34.4,90911.0,28.6019,28.7523,28.5936,28.7272,90911.0
2018-01-12 14:00:00,34.41,34.47,34.37,34.45,118830.0,28.7355,28.7857,28.7021,28.769,118830.0
2018-01-12 14:30:00,34.44,34.5,34.43,34.49,168067.0,28.7606,28.8107,28.7523,28.8024,168067.0
2018-01-12 15:00:00,34.48,34.49,34.4,34.4,121988.0,28.794,28.8024,28.7272,28.7272,121988.0
2018-01-12 15:30:00,34.4,34.56,34.4,34.56,777532.0,28.7272,28.8608,28.7272,28.8608,777532.0
2018-01-16 09:30:00,34.72,34.97,34.66,34.91,168947.0,28.9944,29.2032,28.9443,29.1531,168947.0
2018-01-16 10:00:00,34.9,34.96,34.58,34.66,602955.0,29.1447,29.1948,28.8775,28.9443,602955.0
2018-01-16 10:30:00,34.66,34.66,34.51,34.52,86977.0,28.9443,28.9443,28.8191,28.8274,86977.0
2018-01-16 11:00:00,34.52,34.65,34.52,34.62,128727.0,28.8274,28.936,28.8274,28.9109,128727.0
2018-01-16 11:30:00,34.63,34.66,34.57,34.66,125865.0,28.9193,28.9443,28.8692,28.9443,125865.0
2018-01-16 12:00:00,34.66,34.72,34.64,34.68,66292.0,28.9443,28.9944,28.9276,28.961,66292.0
2018-01-16 12:30:00,34.68,34.69,34.63,34.68,58013.0,28.961,28.9694,28.9193,28.961,58013.0
2018-01-16 13:00:00,34.68,34.77,34.67,34.7,77239.0,28.961,29.0362,28.9527,28.9777,77239.0
2018-01-16 13:30:00,34.71,34.73,34.66,34.71,81531.0,28.9861,29.0028,28.9443,28.9861,81531.0
2018-01-16 14:00:00,34.72,34.76,34.68,34.73,125850.0,28.9944,29.0278,28.961,29.0028,125850.0
2018-01-16 14:30:00,34.72,34.8,34.69,34.75,205996.0,28.9944,29.0612,28.9694,29.0195,205996.0
2018-01-16 15:00:00,34.75,34.8,34.69,34.77,209478.0,29.0195,29.0612,28.9694,29.0362,209478.0
2018-01-16 15:30:00,34.76,34.79,34.64,34.73,723203.0,29.0278,29.0529,28.9276,29.0028,723203.0
2018-01-17 09:30:00,34.95,35.01,34.79,35.0,349999.0,29.1865,29.2366,29.0529,29.2283,349999.0
2018-01-17 10:00:00,35.0,35.08,34.9,35.08,85477.0,29.2283,29.2951,29.1447,29.2951,85477.0
2018-01-17 10:30:00,35.09,35.12,34.94,34.96,102591.0,29.3034,29.3285,29.1781,29.1948,102591.0
2018-01-17 11:00:00,34.95,35.03,34.89,34.98,73725.0,29.1865,29.2533,29.1364,29.2116,73725.0
2018-01-17 11:30:00,34.98,35.08,34.97,35.03,60528.0,29.2116,29.2951,29.2032,29.2533,60528.0
2018-01-17 12:00:00,35.04,35.1,35.01,35.1,79339.0,29.2617,29.3118,29.2366,29.3118,79339.0
2018-01-17 12:30:00,35.1,35.22,35.08,35.2,93532.0,29.3118,29.412,29.2951,29.3953,93532.0
2018-01-17 13:00:00,35.2,35.22,35.08,35.08,66031.0,29.3953,29.412,29.2951,29.2951,66031.0
2018-01-17 13:30:00,35.09,35.13,35.07,35.08,66887.0,29.3034,29.3368,29.2867,29.2951,66887.0
2018-01-17 14:00:00,35.08,35.11,35.01,35.02,92963.0,29.2951,29.3201,29.2366,29.245,92963.0
2018-01-17 14:30:00,35.01,35.01,34.93,34.97,84016.0,29.2366,29.2366,29.1698,29.2032,84016.0
2018-01-17 15:00:00,34.98,35.0,34.85,34.86,155152.0,29.2116,29.2283,29.103,29.1113,155152.0
2018-01-17 15:30:00,34.86,34.98,34.79,34.92,721358.0,29.1113,29.2116,29.0529,29.1614,721358.0
2018-01-18 09:30:00,34.46,34.66,34.12,34.31,421216.0,28.7773,28.9443,28.4934,28.652,421216.0
2018-01-18 10:00:00,34.32,34.4,34.0,34.29,1124304.0,28.6604,28.7272,28.3932,28.6353,1124304.0
2018-01-18 10:30:00,34.3,34.32,34.07,34.22,429387.0,28.6437,28.6604,28.4516,28.5769,429387.0
2018-01-18 11:00:00,34.21,34.26,34.14,34.15,353512.0,28.5685,28.6103,28.5101,28.5184,353512.0
2018-01-18 11:30:00,34.14,34.24,34.09,34.21,188392.0,28.5101,28.5936,28.4683,28.5685,188392.0
2018-01-18 12:00:00,34.2,34.21,34.13,34.15,212348.0,28.5602,28.5685,28.5017,28.5184,212348.0
2018-01-18 12:30:00,34.15,34.22,34.13,34.2,89823.0,28.5184,28.5769,28.5017,28.5602,89823.0
2018-01-18 13:00:00,34.19,34.28,34.19,34.25,94855.0,28.5518,28.627,28.5518,28.6019,94855.0
2018-01-18 13:30:00,34.25,34.26,34.14,34.23,325200.0,28.6019,28.6103,28.5101,28.5852,325200.0
2018-01-18 14:00:00,34.23,34.31,34.21,34.3,102924.0,28.5852,28.652,28.5685,28.6437,102924.0
2018-01-18 14:30:00,34.3,34.34,34.27,34.3,167565.0,28.6437,28.6771,28.6186,28.6437,167565.0
2018-01-18 15:00:00,34.3,34.32,34.16,34.18,370010.0,28.6437,28.6604,28.5268,28.5435,370010.0
2018-01-18 15:30:00,34.18,34.26,34.08,34.25,1251069.0,28.5435,28.6103,28.46,28.6019,1251069.0
2018-01-19 09:30:00,34.39,34.66,34.29,34.58,289210.0,28.7188,28.9443,28.6353,28.8775,289210.0
2018-01-19 10:00:00,34.58,34.71,34.43,34.7,139967.0,28.8775,28.9861,28.7523,28.9777,139967.0
2018-01-19 10:30:00,34.71,34.73,34.6,34.63,96740.0,28.9861,29.0028,28.8942,28.9193,96740.0
2018-01-19 11:00:00,34.63,34.68,34.56,34.68,73409.0,28.9193,28.961,28.8608,28.961,73409.0
2018-01-19 11:30:00,34.68,34.78,34.59,34.6,110572.0,28.961,29.0445,28.8859,28.8942,110572.0
2018-01-19 12:00:00,34.6,34.67,34.57,34.6,77969.0,28.8942,28.9527,28.8692,28.8942,77969.0
2018-01-19 12:30:00,34.6,34.69,34.59,34.64,63306.0,28.8942,28.9694,28.8859,28.9276,63306.0
2018-01-19 13:00:00,34.65,34.72,34.64,34.7,71559.0,28.936,28.9944,28.9276,28.9777,71559.0
2018-01-19 13:30:00,34.69,34.69,34.6,34.62,61375.0,28.9694,28.9694,28.8942,28.9109,61375.0
2018-01-19 14:00:00,34.62,34.69,34.61,34.68,73823.0,28.9109,28.9694,28.9026,28.961,73823.0
2018-01-19 14:30:00,34.67,34.69,34.64,34.64,73348.0,28.9527,28.9694,28.9276,28.9276,73348.0
2018-01-19 15:00:00,34.64,34.7,34.64,34.7,139882.0,28.9276,28.9777,28.9276,28.9777,139882.0
2018-01-19 15:30:00,34.7,34.78,34.6,34.77,714156.0,28.9777,29.0445,28.8942,29.0362,714156.0
2018-01-22 09:30:00,34.9,35.15,34.65,34.65,215010.0,29.1447,29.3535,28.936,28.936,215010.0
2018-01-22 10:00:00,34.66,34.79,34.65,34.74,174888.0,28.9443,29.0529,28.936,29.0111,174888.0
2018-01-22 10:30:00,34.74,34.92,34.74,34.84,95113.0,29.0111,29.1614,29.0111,29.0946,95113.0
2018-01-22 11:00:00,34.83,34.92,34.75,34.78,79715.0,29.0863,29.1614,29.0195,29.0445,79715.0
2018-01-22 11:30:00,34.79,34.82,34.72,34.76,71348.0,29.0529,29.0779,28.9944,29.0278,71348.0
2018-01-22 12:00:00,34.77,34.85,34.74,34.85,55098.0,29.0362,29.103,29.0111,29.103,55098.0
2018-01-22 12:30:00,34.84,35.01,34.84,34.91,57341.0,29.0946,29.2366,29.0946,29.1531,57341.0
2018-01-22 13:00:00,34.91,34.94,34.88,34.91,47927.0,29.1531,29.1781,29.128,29.1531,47927.0
2018-01-22 13:30:00,34.91,34.96,34.85,34.87,52847.0,29.1531,29.1948,29.103,29.1197,52847.0
2018-01-22 14:00:00,34.87,34.89,34.83,34.86,59562.0,29.1197,29.1364,29.0863,29.1113,59562.0
2018-01-22 14:30:00,34.86,34.87,34.83,34.84,59293.0,29.1113,29.1197,29.0863,29.0946,59293.0
2018-01-22 15:00:00,34.83,34.86,34.8,34.8,76487.0,29.0863,29.1113,29.0612,29.0612,76487.0
2018-01-22 15:30:00,34.8,34.9,34.8,34.89,267736.0,29.0612,29.1447,29.0612,29.1364,267736.0
2018-01-23 09:30:00,35.0,35.01,34.78,35.01,131461.0,29.2283,29.2366,29.0445,29.2366,131461.0
2018-01-23 10:00:00,35.01,35.04,34.92,34.93,72350.0,29.2366,29.2617,29.1614,29.1698,72350.0
2018-01-23 10:30:00,34.93,34.95,34.85,34.95,38046.0,29.1698,29.1865,29.103,29.1865,38046.0
2018-01-23 11:00:00,34.95,34.98,34.86,34.93,69751.0,29.1865,29.2116,29.1113,29.1698,69751.0
2018-01-23 11:30:00,34.93,34.95,34.85,34.95,30587.0,29.1698,29.1865,29.103,29.1865,30587.0
2018-01-23 12:00:00,34.94,35.0,34.93,34.99,32427.0,29.1781,29.2283,29.1698,29.2199,32427.0
2018-01-23 12:30:00,34.98,35.0,34.95,34.99,43544.0,29.2116,29.2283,29.1865,29.2199,43544.0
2018-01-23 13:00:00,34.98,35.0,34.97,35.0,37543.0,29.2116,29.2283,29.2032,29.2283,37543.0
2018-01-23 13:30:00,34.99,35.08,34.97,35.08,100891.0,29.2199,29.2951,29.2032,29.2951,100891.0
2018-01-23 14:00:00,35.08,35.09,34.97,35.0,148766.0,29.2951,29.3034,29.2032,29.2283,148766.0
2018-01-23 14:30:00,35.0,35.0,34.98,34.99,47660.0,29.2283,29.2283,29.2116,29.2199,47660.0
2018-01-23 15:00:00,35.0,35.0,34.94,34.97,74629.0,29.2283,29.2283,29.1781,29.2032,74629.0
2018-01-23 15:30:00,34.97,34.99,34.93,34.95,244708.0,29.2032,29.2199,29.1698,29.1865,244708.0
2018-01-24 09:30:00,35.04,35.04,34.85,34.9,79214.0,29.2617,29.2617,29.103,29.1447,79214.0
2018-01-24 10:00:00,34.89,35.0,34.85,34.85,70544.0,29.1364,29.2283,29.103,29.103,70544.0
2018-01-24 10:30:00,34.84,34.91,34.72,34.72,138617.0,29.0946,29.1531,28.9944,28.9944,138617.0
2018-01-24 11:00:00,34.72,34.73,34.6,34.63,93813.0,28.9944,29.0028,28.8942,28.9193,93813.0
2018-01-24 11:30:00,34.62,34.71,34.59,34.63,71423.0,28.9109,28.9861,28.8859,28.9193,71423.0
2018-01-24 12:00:00,34.63,34.63,34.42,34.43,87831.0,28.9193,28.9193,28.7439,28.7523,87831.0
2018-01-24 12:30:00,34.44,34.48,34.37,34.4,62959.0,28.7606,28.794,28.7021,28.7272,62959.0
2018-01-24 13:00:00,34.39,34.56,34.37,34.53,55936.0,28.7188,28.8608,28.7021,28.8358,55936.0
2018-01-24 13:30:00,34.53,34.63,34.52,34.63,63195.0,28.8358,28.9193,28.8274,28.9193,63195.0
2018-01-24 14:00:00,34.63,34.63,34.48,34.51,100208.0,28.9193,28.9193,28.794,28.8191,100208.0
2018-01-24 14:30:00,34.5,34.53,34.46,34.49,74861.0,28.8107,28.8358,28.7773,28.8024,74861.0
2018-01-24 15:00:00,34.48,34.49,34.39,34.41,113768.0,28.794,28.8024,28.7188,28.7355,113768.0
2018-01-24 15:30:00,34.41,34.45,34.38,34.4,361443.0,28.7355,28.769,28.7105,28.7272,361443.0
2018-01-25 09:30:00,34.46,34.83,34.42,34.69,176604.0,28.7773,29.0863,28.7439,28.9694,176604.0
2018-01-25 10:00:00,34.7,34.9,34.61,34.68,197966.0,28.9777,29.1447,28.9026,28.961,197966.0
2018-01-25 10:30:00,34.67,34.7,34.57,34.64,92550.0,28.9527,28.9777,28.8692,28.9276,92550.0
2018-01-25 11:00:00,34.63,34.68,34.52,34.52,101459.0,28.9193,28.961,28.8274,28.8274,101459.0
2018-01-25 11:30:00,34.52,34.56,34.45,34.49,262588.0,28.8274,28.8608,28.769,28.8024,262588.0
2018-01-25 12:00:00,34.49,34.56,34.46,34.53,122831.0,28.8024,28.8608,28.7773,28.8358,122831.0
2018-01-25 12:30:00,34.53,34.63,34.53,34.63,53213.0,28.8358,28.9193,28.8358,28.9193,53213.0
2018-01-25 13:00:00,34.63,34.63,34.55,34.56,70416.0,28.9193,28.9193,28.8525,28.8608,70416.0
2018-01-25 13:30:00,34.55,34.57,34.51,34.56,71076.0,28.8525,28.8692,28.8191,28.8608,71076.0
2018-01-25 14:00:00,34.55,34.57,34.48,34.48,66653.0,28.8525,28.8692,28.794,28.794,66653.0
2018-01-25 14:30:00,34.49,34.49,34.43,34.48,93359.0,28.8024,28.8024,28.7523,28.794,93359.0
2018-01-25 15:00:00,34.48,34.61,34.46,34.6,185949.0,28.794,28.9026,28.7773,28.8942,185949.0
2018-01-25 15:30:00,34.61,34.63,34.57,34.61,322651.0,28.9026,28.9193,28.8692,28.9026,322651.0
2018-01-26 09:30:00,34.57,34.65,34.4,34.42,147182.0,28.8692,28.936,28.7272,28.7439,147182.0
2018-01-26 10:00:00,34.42,34.6,34.41,34.59,40078.0,28.7439,28.8942,28.7355,28.8859,40078.0
2018-01-26 10:30:00,34.59,34.7,34.58,34.61,55038.0,28.8859,28.9777,28.8775,28.9026,55038.0
2018-01-26 11:00:00,34.6,34.6,34.48,34.5,54942.0,28.8942,28.8942,28.794,28.8107,54942.0
2018-01-26 11:30:00,34.5,34.56,34.44,34.47,55589.0,28.8107,28.8608,28.7606,28.7857,55589.0
2018-01-26 12:00:00,34.5,34.51,34.47,34.51,49156.0,28.8107,28.8191,28.7857,28.8191,49156.0
2018-01-26 12:30:00,34.51,34.53,34.5,34.5,48948.0,28.8191,28.8358,28.8107,28.8107,48948.0
2018-01-26 13:00:00,34.5,34.54,34.48,34.5,47526.0,28.8107,28.8441,28.794,28.8107,47526.0
2018-01-26 13:30:00,34.5,34.54,34.48,34.5,52854.0,28.8107,28.8441,28.794,28.8107,52854.0
2018-01-26 14:00:00,34.5,34.51,34.46,34.5,74814.0,28.8107,28.8191,28.7773,28.8107,74814.0
2018-01-26 14:30:00,34.49,34.51,34.48,34.49,77723.0,28.8024,28.8191,28.794,28.8024,77723.0
2018-01-26 15:00:00,34.5,34.52,34.48,34.5,92593.0,28.8107,28.8274,28.794,28.8107,92593.0
2018-01-26 15:30:00,34.5,34.67,34.49,34.66,249114.0,28.8107,28.9527,28.8024,28.9443,249114.0
2018-01-29 09:30:00,34.7,34.75,34.49,34.59,89930.0,28.9777,29.0195,28.8024,28.8859,89930.0
2018-01-29 10:00:00,34.59,34.67,34.55,34.63,50939.0,28.8859,28.9527,28.8525,28.9193,50939.0
2018-01-29 10:30:00,34.64,34.66,34.57,34.65,67317.0,28.9276,28.9443,28.8692,28.936,67317.0
2018-01-29 11:00:00,34.65,34.66,34.6,34.62,47193.0,28.936,28.9443,28.8942,28.9109,47193.0
2018-01-29 11:30:00,34.62,34.85,34.6,34.77,128455.0,28.9109,29.103,28.8942,29.0362,128455.0
2018-01-29 12:00:00,34.78,34.8,34.73,34.75,75939.0,29.0445,29.0612,29.0028,29.0195,75939.0
2018-01-29 12:30:00,34.75,34.77,34.65,34.77,117618.0,29.0195,29.0362,28.936,29.0362,117618.0
2018-01-29 13:00:00,34.77,34.77,34.72,34.74,36839.0,29.0362,29.0362,28.9944,29.0111,36839.0
2018-01-29 13:30:00,34.74,34.81,34.74,34.8,42077.0,29.0111,29.0696,29.0111,29.0612,42077.0
2018-01-29 14:00:00,34.79,34.84,34.79,34.81,54061.0,29.0529,29.0946,29.0529,29.0696,54061.0
2018-01-29 14:30:00,34.8,34.82,34.77,34.82,71633.0,29.0612,29.0779,29.0362,29.0779,71633.0
2018-01-29 15:00:00,34.82,34.86,34.78,34.79,92118.0,29.0779,29.1113,29.0445,29.0529,92118.0
2018-01-29 15:30:00,34.79,34.8,34.64,34.65,382631.0,29.0529,29.0612,28.9276,28.936,382631.0
2018-01-30 09:30:00,34.58,34.9,34.51,34.54,120755.0,28.8775,29.1447,28.8191,28.8441,120755.0
2018-01-30 10:00:00,34.55,34.74,34.48,34.74,93569.0,28.8525,29.0111,28.794,29.0111,93569.0
2018-01-30 10:30:00,34.74,34.79,34.71,34.79,89190.0,29.0111,29.0529,28.9861,29.0529,89190.0
2018-01-30 11:00:00,34.79,34.85,34.71,34.72,129835.0,29.0529,29.103,28.9861,28.9944,129835.0
2018-01-30 11:30:00,34.73,34.92,34.7,34.81,184721.0,29.0028,29.1614,28.9777,29.0696,184721.0
2018-01-30 12:00:00,34.82,34.85,34.77,34.81,74401.0,29.0779,29.103,29.0362,29.0696,74401.0
2018-01-30 12:30:00,34.8,34.86,34.72,34.83,76825.0,29.0612,29.1113,28.9944,29.0863,76825.0
2018-01-30 13:00:00,34.82,34.84,34.68,34.7,56851.0,29.0779,29.0946,28.961,28.9777,56851.0
2018-01-30 13:30:00,34.71,34.81,34.7,34.79,43775.0,28.9861,29.0696,28.9777,29.0529,43775.0
2018-01-30 14:00:00,34.8,34.91,34.77,34.91,83326.0,29.0612,29.1531,29.0362,29.1531,83326.0
2018-01-30 14:30:00,34.91,34.91,34.73,34.74,95736.0,29.1531,29.1531,29.0028,29.0111,95736.0
2018-01-30 15:00:00,34.74,34.86,34.7,34.85,117013.0,29.0111,29.1113,28.9777,29.103,117013.0
2018-01-30 15:30:00,34.86,34.87,34.7,34.71,327377.0,29.1113,29.1197,28.9777,28.9861,327377.0
2018-01-31 09:30:00,34.79,34.79,34.48,34.64,95642.0,29.0529,29.0529,28.794,28.9276,95642.0
2018-01-31 10:00:00,34.64,34.68,34.46,34.48,130326.0,28.9276,28.961,28.7773,28.794,130326.0
2018-01-31 10:30:00,34.47,34.51,34.41,34.49,82065.0,28.7857,28.8191,28.7355,28.8024,82065.0
2018-01-31 11:00:00,34.48,34.5,34.22,34.23,171088.0,28.794,28.8107,28.5769,28.5852,171088.0
2018-01-31 11:30:00,34.24,34.31,34.07,34.18,195693.0,28.5936,28.652,28.4516,28.5435,195693.0
2018-01-31 12:00:00,34.18,34.2,34.1,34.13,89804.0,28.5435,28.5602,28.4767,28.5017,89804.0
2018-01-31 12:30:00,34.14,34.16,34.11,34.12,84082.0,28.5101,28.5268,28.485,28.4934,84082.0
2018-01-31 13:00:00,34.13,34.16,34.08,34.12,79132.0,28.5017,28.5268,28.46,28.4934,79132.0
2018-01-31 13:30:00,34.11,34.24,34.1,34.22,69901.0,28.485,28.5936,28.4767,28.5769,69901.0
2018-01-31 14:00:00,34.22,34.27,34.11,34.13,105626.0,28.5769,28.6186,28.485,28.5017,105626.0
2018-01-31 14:30:00,34.13,34.14,34.03,34.14,148176.0,28.5017,28.5101,28.4182,28.5101,148176.0
2018-01-31 15:00:00,34.14,34.26,34.12,34.22,234311.0,28.5101,28.6103,28.4934,28.5769,234311.0
2018-01-31 15:30:00,34.22,34.43,34.21,34.36,683188.0,28.5769,28.7523,28.5685,28.6938,683188.0
2018-02-01 09:30:00,34.11,34.2,33.68,33.95,393336.0,28.485,28.5602,28.1259,28.3514,393336.0
2018-02-01 10:00:00,33.93,34.02,33.86,33.98,195411.0,28.3347,28.4099,28.2762,28.3765,195411.0
2018-02-01 10:30:00,33.98,34.08,33.98,34.07,152003.0,28.3765,28.46,28.3765,28.4516,152003.0
2018-02-01 11:00:00,34.08,34.16,34.08,34.13,66774.0,28.46,28.5268,28.46,28.5017,66774.0
2018-02-01 11:30:00,34.13,34.51,34.13,34.42,90488.0,28.5017,28.8191,28.5017,28.7439,90488.0
2018-02-01 12:00:00,34.42,34.43,34.38,34.41,67761.0,28.7439,28.7523,28.7105,28.7355,67761.0
2018-02-01 12:30:00,34.41,34.45,34.37,34.4,73068.0,28.7355,28.769,28.7021,28.7272,73068.0
2018-02-01 13:00:00,34.4,34.4,34.26,34.31,55814.0,28.7272,28.7272,28.6103,28.652,55814.0
2018-02-01 13:30:00,34.31,34.31,34.17,34.23,79574.0,28.652,28.652,28.5351,28.5852,79574.0
2018-02-01 14:00:00,34.23,34.23,34.07,34.16,96715.0,28.5852,28.5852,28.4516,28.5268,96715.0
2018-02-01 14:30:00,34.15,34.15,34.06,34.14,80441.0,28.5184,28.5184,28.4433,28.5101,80441.0
2018-02-01 15:00:00,34.14,34.18,34.1,34.13,100591.0,28.5101,28.5435,28.4767,28.5017,100591.0
2018-02-01 15:30:00,34.12,34.13,34.04,34.09,366243.0,28.4934,28.5017,28.4266,28.4683,366243.0
2018-02-02 09:30:00,33.97,33.97,33.8,33.94,127887.0,28.3681,28.3681,28.2261,28.3431,127887.0
2018-02-02 10:00:00,33.93,34.08,33.91,34.07,146108.0,28.3347,28.46,28.318,28.4516,146108.0
2018-02-02 10:30:00,34.06,34.28,34.06,34.16,80732.0,28.4433,28.627,28.4433,28.5268,80732.0
2018-02-02 11:00:00,34.16,34.22,34.11,34.16,56085.0,28.5268,28.5769,28.485,28.5268,56085.0
2018-02-02 11:30:00,34.16,34.2,34.01,34.01,105612.0,28.5268,28.5602,28.4015,28.4015,105612.0
2018-02-02 12:00:00,34.01,34.07,33.99,34.02,68767.0,28.4015,28.4516,28.3848,28.4099,68767.0
2018-02-02 12:30:00,34.02,34.04,34.0,34.02,47403.0,28.4099,28.4266,28.3932,28.4099,47403.0
2018-02-02 13:00:00,34.01,34.02,33.91,33.93,141295.0,28.4015,28.4099,28.318,28.3347,141295.0
2018-02-02 13:30:00,33.93,33.94,33.83,33.86,140987.0,28.3347,28.3431,28.2512,28.2762,140987.0
2018-02-02 14:00:00,33.86,33.91,33.77,33.77,130872.0,28.2762,28.318,28.2011,28.2011,130872.0
2018-02-02 14:30:00,33.78,33.83,33.69,33.7,150839.0,28.2094,28.2512,28.1343,28.1426,150839.0
2018-02-02 15:00:00,33.7,33.86,33.68,33.79,150406.0,28.1426,28.2762,28.1259,28.2178,150406.0
2018-02-02 15:30:00,33.78,33.79,33.64,33.65,402250.0,28.2094,28.2178,28.0925,28.1009,402250.0
2018-02-05 09:30:00,33.62,33.73,33.4,33.51,251879.0,28.0758,28.1677,27.8921,27.984,251879.0
2018-02-05 10:00:00,33.51,33.56,33.34,33.56,133249.0,27.984,28.0257,27.842,28.0257,133249.0
2018-02-05 10:30:00,33.55,33.61,33.52,33.61,47623.0,28.0174,28.0675,27.9923,28.0675,47623.0
2018-02-05 11:00:00,33.61,33.63,33.55,33.59,54534.0,28.0675,28.0842,28.0174,28.0508,54534.0
2018-02-05 11:30:00,33.58,33.6,33.51,33.59,126573.0,28.0424,28.0591,27.984,28.0508,126573.0
2018-02-05 12:00:00,33.57,33.57,33.43,33.45,73152.0,28.0341,28.0341,27.9172,27.9339,73152.0
2018-02-05 12:30:00,33.44,33.47,33.38,33.4,51967.0,27.9255,27.9506,27.8754,27.8921,51967.0
2018-02-05 13:00:00,33.39,33.39,33.12,33.17,172147.0,27.8838,27.8838,27.6583,27.7,172147.0
2018-02-05 13:30:00,33.17,33.23,33.12,33.21,115857.0,27.7,27.7501,27.6583,27.7334,115857.0
2018-02-05 14:00:00,33.22,33.22,33.04,33.08,111666.0,27.7418,27.7418,27.5915,27.6249,111666.0
2018-02-05 14:30:00,33.07,33.07,32.85,32.87,200817.0,27.6165,27.6165,27.4328,27.4495,200817.0
2018-02-05 15:00:00,32.87,33.04,32.7,33.02,387951.0,27.4495,27.5915,27.3075,27.5748,387951.0
2018-02-05 15:30:00,33.02,33.06,32.47,32.5,665212.0,27.5748,27.6082,27.1155,27.1405,665212.0
2018-02-06 09:30:00,31.91,32.56,31.71,32.37,334794.0,26.6478,27.1906,26.4808,27.032,334794.0
2018-02-06 10:00:00,32.41,32.72,32.23,32.25,247790.0,27.0654,27.3242,26.915,26.9317,247790.0
2018-02-06 10:30:00,32.26,32.37,32.02,32.25,362793.0,26.9401,27.032,26.7397,26.9317,362793.0
2018-02-06 11:00:00,32.25,32.37,32.08,32.15,312965.0,26.9317,27.032,26.7898,26.8482,312965.0
2018-02-06 11:30:00,32.14,32.22,32.01,32.16,276001.0,26.8399,26.9067,26.7313,26.8566,276001.0
2018-02-06 12:00:00,32.16,32.28,32.15,32.28,202834.0,26.8566,26.9568,26.8482,26.9568,202834.0
2018-02-06 12:30:00,32.29,32.49,32.22,32.28,210234.0,26.9652,27.1322,26.9067,26.9568,210234.0
2018-02-06 13:00:00,32.28,32.32,32.18,32.23,122781.0,26.9568,26.9902,26.8733,26.915,122781.0
2018-02-06 13:30:00,32.22,32.24,32.11,32.13,105610.0,26.9067,26.9234,26.8148,26.8315,105610.0
2018-02-06 14:00:00,32.13,32.18,32.08,32.13,272502.0,26.8315,26.8733,26.7898,26.8315,272502.0
2018-02-06 14:30:00,32.12,32.57,32.11,32.55,162614.0,26.8232,27.199,26.8148,27.1823,162614.0
2018-02-06 15:00:00,32.55,32.71,32.51,32.65,349347.0,27.1823,27.3159,27.1489,27.2658,349347.0
2018-02-06 15:30:00,32.65,32.86,32.6,32.76,1058825.0,27.2658,27.4412,27.224,27.3576,1058825.0
2018-02-07 09:30:00,32.71,33.05,32.6,32.99,248865.0,27.3159,27.5998,27.224,27.5497,248865.0
2018-02-07 10:00:00,32.98,33.15,32.96,33.13,120657.0,27.5414,27.6833,27.5247,27.6666,120657.0
2018-02-07 10:30:00,33.11,33.39,33.11,33.36,209529.0,27.6499,27.8838,27.6499,27.8587,209529.0
2018-02-07 11:00:00,33.38,33.51,33.32,33.47,189609.0,27.8754,27.984,27.8253,27.9506,189609.0
2018-02-07 11:30:00,33.47,33.47,33.33,33.44,113482.0,27.9506,27.9506,27.8336,27.9255,113482.0
2018-02-07 12:00:00,33.45,33.49,33.27,33.35,132558.0,27.9339,27.9673,27.7835,27.8504,132558.0
2018-02-07 12:30:00,33.35,33.35,33.14,33.14,97694.0,27.8504,27.8504,27.675,27.675,97694.0
2018-02-07 13:00:00,33.15,33.19,32.93,33.02,157996.0,27.6833,27.7167,27.4996,27.5748,157996.0
2018-02-07 13:30:00,33.01,33.07,32.92,32.95,164425.0,27.5664,27.6165,27.4913,27.5163,164425.0
2018-02-07 14:00:00,32.94,33.08,32.79,33.07,240330.0,27.508,27.6249,27.3827,27.6165,240330.0
2018-02-07 14:30:00,33.07,33.19,32.92,33.05,223967.0,27.6165,27.7167,27.4913,27.5998,223967.0
2018-02-07 15:00:00,33.06,33.2,33.05,33.12,178988.0,27.6082,27.7251,27.5998,27.6583,178988.0
2018-02-07 15:30:00,33.11,33.18,32.74,32.74,617567.0,27.6499,27.7084,27.3409,27.3409,617567.0
2018-02-08 09:30:00,33.0,33.0,32.57,32.57,193248.0,27.5581,27.5581,27.199,27.199,193248.0
2018-02-08 10:00:00,32.58,32.63,32.36,32.4,299017.0,27.2073,27.2491,27.0236,27.057,299017.0
2018-02-08 10:30:00,32.39,32.62,32.39,32.61,150604.0,27.0487,27.2407,27.0487,27.2324,150604.0
2018-02-08 11:00:00,32.59,32.66,32.55,32.59,156837.0,27.2157,27.2741,27.1823,27.2157,156837.0
2018-02-08 11:30:00,32.58,32.68,32.51,32.51,126590.0,27.2073,27.2908,27.1489,27.1489,126590.0
2018-02-08 12:00:00,32.51,32.57,32.4,32.44,90437.0,27.1489,27.199,27.057,27.0904,90437.0
2018-02-08 12:30:00,32.44,32.58,32.3,32.44,111336.0,27.0904,27.2073,26.9735,27.0904,111336.0
2018-02-08 13:00:00,32.44,32.62,32.36,32.47,125756.0,27.0904,27.2407,27.0236,27.1155,125756.0
2018-02-08 13:30:00,32.47,32.72,32.46,32.71,101668.0,27.1155,27.3242,27.1071,27.3159,101668.0
2018-02-08 14:00:00,32.71,32.83,32.62,32.65,121742.0,27.3159,27.4161,27.2407,27.2658,121742.0
2018-02-08 14:30:00,32.64,32.65,32.52,32.58,186577.0,27.2574,27.2658,27.1572,27.2073,186577.0
2018-02-08 15:00:00,32.59,32.64,32.46,32.58,264126.0,27.2157,27.2574,27.1071,27.2073,264126.0
2018-02-08 15:30:00,32.57,32.62,32.22,32.23,640453.0,27.199,27.2407,26.9067,26.915,640453.0
2018-02-09 09:30:00,32.55,32.76,32.39,32.59,164370.0,27.1823,27.3576,27.0487,27.2157,164370.0
2018-02-09 10:00:00,32.56,32.77,32.56,32.63,120254.0,27.1906,27.366,27.1906,27.2491,120254.0
2018-02-09 10:30:00,32.63,32.63,32.3,32.44,139310.0,27.2491,27.2491,26.9735,27.0904,139310.0
2018-02-09 11:00:00,32.43,32.51,32.22,32.28,108639.0,27.0821,27.1489,26.9067,26.9568,108639.0
2018-02-09 11:30:00,32.28,32.37,32.19,32.2,64823.0,26.9568,27.032,26.8816,26.89,64823.0
2018-02-09 12:00:00,32.2,32.21,31.98,32.0,172846.0,26.89,26.8983,26.7063,26.723,172846.0
2018-02-09 12:30:00,32.01,32.08,31.92,32.07,160881.0,26.7313,26.7898,26.6562,26.7814,160881.0
2018-02-09 13:00:00,32.07,32.07,31.83,31.93,125966.0,26.7814,26.7814,26.581,26.6645,125966.0
2018-02-09 13:30:00,31.91,32.26,31.85,32.11,213606.0,26.6478,26.9401,26.5977,26.8148,213606.0
2018-02-09 14:00:00,32.12,32.64,32.12,32.45,242798.0,26.8232,27.2574,26.8232,27.0988,242798.0
2018-02-09 14:30:00,32.47,32.55,32.41,32.47,207541.0,27.1155,27.1823,27.0654,27.1155,207541.0
2018-02-09 15:00:00,32.46,32.79,32.29,32.72,382301.0,27.1071,27.3827,26.9652,27.3242,382301.0
2018-02-09 15:30:00,32.72,33.07,32.66,32.82,874986.0,27.3242,27.6165,27.2741,27.4078,874986.0
2018-02-12 09:30:00,32.99,33.32,32.95,33.27,183662.0,27.5497,27.8253,27.5163,27.7835,183662.0
2018-02-12 10:00:00,33.27,33.28,32.82,32.89,109480.0,27.7835,27.7919,27.4078,27.4662,109480.0
2018-02-12 10:30:00,32.89,32.93,32.75,32.86,64965.0,27.4662,27.4996,27.3493,27.4412,64965.0
2018-02-12 11:00:00,32.87,33.04,32.81,32.94,90766.0,27.4495,27.5915,27.3994,27.508,90766.0
2018-02-12 11:30:00,32.95,33.04,32.88,33.04,54457.0,27.5163,27.5915,27.4579,27.5915,54457.0
2018-02-12 12:00:00,33.03,33.15,33.01,33.1,45598.0,27.5831,27.6833,27.5664,27.6416,45598.0
2018-02-12 12:30:00,33.09,33.09,32.99,33.0,58262.0,27.6332,27.6332,27.5497,27.5581,58262.0
2018-02-12 13:00:00,33.0,33.04,32.97,32.98,74350.0,27.5581,27.5915,27.533,27.5414,74350.0
2018-02-12 13:30:00,32.98,33.12,32.9,33.06,68622.0,27.5414,27.6583,27.4746,27.6082,68622.0
2018-02-12 14:00:00,33.07,33.16,33.02,33.16,90644.0,27.6165,27.6917,27.5748,27.6917,90644.0
2018-02-12 14:30:00,33.16,33.2,33.09,33.13,98826.0,27.6917,27.7251,27.6332,27.6666,98826.0
2018-02-12 15:00:00,33.14,33.28,33.1,33.21,202437.0,27.675,27.7919,27.6416,27.7334,202437.0
2018-02-12 15:30:00,33.21,33.24,33.04,33.08,538877.0,27.7334,27.7585,27.5915,27.6249,538877.0
2018-02-13 09:30:00,33.03,33.06,32.69,32.77,127957.0,27.5831,27.6082,27.2992,27.366,127957.0
2018-02-13 10:00:00,32.76,32.88,32.72,32.73,72323.0,27.3576,27.4579,27.3242,27.3326,72323.0
2018-02-13 10:30:00,32.73,32.88,32.72,32.82,85752.0,27.3326,27.4579,27.3242,27.4078,85752.0
2018-02-13 11:00:00,32.81,32.92,32.79,32.84,59367.0,27.3994,27.4913,27.3827,27.4245,59367.0
2018-02-13 11:30:00,32.84,32.96,32.82,32.93,46538.0,27.4245,27.5247,27.4078,27.4996,46538.0
2018-02-13 12:00:00,32.92,32.94,32.87,32.91,54513.0,27.4913,27.508,27.4495,27.4829,54513.0
2018-02-13 12:30:00,32.92,33.01,32.9,32.9,49343.0,27.4913,27.5664,27.4746,27.4746,49343.0
2018-02-13 13:00:00,32.9,33.03,32.84,32.99,61066.0,27.4746,27.5831,27.4245,27.5497,61066.0
2018-02-13 13:30:00,32.98,33.02,32.96,32.97,45065.0,27.5414,27.5748,27.5247,27.533,45065.0
2018-02-13 14:00:00,32.98,33.07,32.97,33.0,57248.0,27.5414,27.6165,27.533,27.5581,57248.0
2018-02-13 14:30:00,33.0,33.15,32.98,33.14,82450.0,27.5581,27.6833,27.5414,27.675,82450.0
2018-02-13 15:00:00,33.14,33.19,33.1,33.17,86326.0,27.675,27.7167,27.6416,27.7,86326.0
2018-02-13 15:30:00,33.17,33.17,33.06,33.07,264346.0,27.7,27.7,27.6082,27.6165,264346.0
2018-02-14 09:30:00,33.41,33.69,33.08,33.13,293149.0,27.9005,28.1343,27.6249,27.6666,293149.0
2018-02-14 10:00:00,33.13,33.59,33.11,33.54,135407.0,27.6666,28.0508,27.6499,28.009,135407.0
2018-02-14 10:30:00,33.55,33.8,33.5,33.77,148836.0,28.0174,28.2261,27.9756,28.2011,148836.0
2018-02-14 11:00:00,33.78,33.86,33.71,33.84,105175.0,28.2094,28.2762,28.151,28.2595,105175.0
2018-02-14 11:30:00,33.84,33.89,33.77,33.82,106759.0,28.2595,28.3013,28.2011,28.2428,106759.0
2018-02-14 12:00:00,33.82,33.94,33.77,33.89,151977.0,28.2428,28.3431,28.2011,28.3013,151977.0
2018-02-14 12:30:00,33.89,33.99,33.85,33.97,131036.0,28.3013,28.3848,28.2679,28.3681,131036.0
2018-02-14 13:00:00,33.97,34.06,33.94,33.94,79694.0,28.3681,28.4433,28.3431,28.3431,79694.0
2018-02-14 13:30:00,33.95,34.02,33.94,33.94,77440.0,28.3514,28.4099,28.3431,28.3431,77440.0
2018-02-14 14:00:00,33.95,34.02,33.92,33.94,146513.0,28.3514,28.4099,28.3264,28.3431,146513.0
2018-02-14 14:30:00,33.93,33.99,33.91,33.98,149084.0,28.3347,28.3848,28.318,28.3765,149084.0
2018-02-14 15:00:00,33.99,34.1,33.98,34.04,339277.0,28.3848,28.4767,28.3765,28.4266,339277.0
2018-02-14 15:30:00,34.03,34.09,33.99,34.05,523614.0,28.4182,28.4683,28.3848,28.4349,523614.0
2018-02-15 09:30:00,34.2,34.2,33.25,33.27,238569.0,28.5602,28.5602,27.7668,27.7835,238569.0
2018-02-15 10:00:00,33.28,33.36,33.08,33.24,302463.0,27.7919,27.8587,27.6249,27.7585,302463.0
2018-02-15 10:30:00,33.23,33.59,33.22,33.51,260949.0,27.7501,28.0508,27.7418,27.984,260949.0
2018-02-15 11:00:00,33.52,33.65,33.37,33.5,204149.0,27.9923,28.1009,27.8671,27.9756,204149.0
2018-02-15 11:30:00,33.52,33.88,33.51,33.79,103887.0,27.9923,28.2929,27.984,28.2178,103887.0
2018-02-15 12:00:00,33.8,33.91,33.8,33.87,68750.0,28.2261,28.318,28.2261,28.2846,68750.0
2018-02-15 12:30:00,33.88,33.95,33.87,33.88,140654.0,28.2929,28.3514,28.2846,28.2929,140654.0
2018-02-15 13:00:00,33.88,33.93,33.79,33.8,106953.0,28.2929,28.3347,28.2178,28.2261,106953.0
2018-02-15 13:30:00,33.8,33.92,33.77,33.91,101518.0,28.2261,28.3264,28.2011,28.318,101518.0
2018-02-15 14:00:00,33.91,34.0,33.9,33.96,79077.0,28.318,28.3932,28.3097,28.3598,79077.0
2018-02-15 14:30:00,33.97,34.05,33.95,33.98,232185.0,28.3681,28.4349,28.3514,28.3765,232185.0
2018-02-15 15:00:00,33.98,34.09,33.96,34.02,208647.0,28.3765,28.4683,28.3598,28.4099,208647.0
2018-02-15 15:30:00,34.02,34.08,33.91,34.08,399511.0,28.4099,28.46,28.318,28.46,399511.0
2018-02-16 09:30:00,33.71,33.99,33.34,33.39,381887.0,28.151,28.3848,27.842,27.8838,381887.0
2018-02-16 10:00:00,33.38,33.76,33.37,33.75,250682.0,27.8754,28.1927,27.8671,28.1844,250682.0
2018-02-16 10:30:00,33.76,33.97,33.75,33.86,141721.0,28.1927,28.3681,28.1844,28.2762,141721.0
2018-02-16 11:00:00,33.87,34.11,33.86,34.08,112614.0,28.2846,28.485,28.2762,28.46,112614.0
2018-02-16 11:30:00,34.08,34.15,33.96,34.0,108393.0,28.46,28.5184,28.3598,28.3932,108393.0
2018-02-16 12:00:00,34.01,34.19,34.0,34.19,76238.0,28.4015,28.5518,28.3932,28.5518,76238.0
2018-02-16 12:30:00,34.19,34.25,34.1,34.12,95476.0,28.5518,28.6019,28.4767,28.4934,95476.0
2018-02-16 13:00:00,34.13,34.16,34.01,34.02,71221.0,28.5017,28.5268,28.4015,28.4099,71221.0
2018-02-16 13:30:00,34.03,34.14,33.96,34.11,137714.0,28.4182,28.5101,28.3598,28.485,137714.0
2018-02-16 14:00:00,34.11,34.18,34.01,34.04,114777.0,28.485,28.5435,28.4015,28.4266,114777.0
2018-02-16 14:30:00,34.05,34.24,34.03,34.24,135445.0,28.4349,28.5936,28.4182,28.5936,135445.0
2018-02-16 15:00:00,34.25,34.37,34.23,34.34,165897.0,28.6019,28.7021,28.5852,28.6771,165897.0
2018-02-16 15:30:00,34.34,34.39,34.24,34.34,673963.0,28.6771,28.7188,28.5936,28.6771,673963.0
2018-02-20 09:30:00,34.15,34.31,33.89,34.01,157114.0,28.5184,28.652,28.3013,28.4015,157114.0
2018-02-20 10:00:00,33.99,34.05,33.8,33.99,164041.0,28.3848,28.4349,28.2261,28.3848,164041.0
2018-02-20 10:30:00,33.98,33.99,33.75,33.79,165204.0,28.3765,28.3848,28.1844,28.2178,165204.0
2018-02-20 11:00:00,33.79,33.94,33.74,33.94,180025.0,28.2178,28.3431,28.176,28.3431,180025.0
2018-02-20 11:30:00,33.94,34.04,33.9,34.02,79814.0,28.3431,28.4266,28.3097,28.4099,79814.0
2018-02-20 12:00:00,34.02,34.05,33.92,33.95,65444.0,28.4099,28.4349,28.3264,28.3514,65444.0
2018-02-20 12:30:00,33.96,33.97,33.74,33.77,120640.0,28.3598,28.3681,28.176,28.2011,120640.0
2018-02-20 13:00:00,33.76,33.77,33.64,33.68,76765.0,28.1927,28.2011,28.0925,28.1259,76765.0
2018-02-20 13:30:00,33.68,33.84,33.66,33.78,74387.0,28.1259,28.2595,28.1092,28.2094,74387.0
2018-02-20 14:00:00,33.79,33.81,33.68,33.68,72861.0,28.2178,28.2345,28.1259,28.1259,72861.0
2018-02-20 14:30:00,33.68,33.76,33.66,33.73,113256.0,28.1259,28.1927,28.1092,28.1677,113256.0
2018-02-20 15:00:00,33.74,33.8,33.69,33.79,152983.0,28.176,28.2261,28.1343,28.2178,152983.0
2018-02-20 15:30:00,33.8,33.87,33.76,33.82,488078.0,28.2261,28.2846,28.1927,28.2428,488078.0
2018-02-21 09:30:00,33.84,34.04,33.74,33.91,407403.0,28.2595,28.4266,28.176,28.318,407403.0
2018-02-21 10:00:00,33.9,33.91,33.5,33.57,339347.0,28.3097,28.318,27.9756,28.0341,339347.0
2018-02-21 10:30:00,33.56,33.64,33.39,33.5,259521.0,28.0257,28.0925,27.8838,27.9756,259521.0
2018-02-21 11:00:00,33.51,33.63,33.45,33.5,189716.0,27.984,28.0842,27.9339,27.9756,189716.0
2018-02-21 11:30:00,33.5,33.56,33.26,33.27,414773.0,27.9756,28.0257,27.7752,27.7835,414773.0
2018-02-21 12:00:00,33.27,33.32,33.2,33.27,148488.0,27.7835,27.8253,27.7251,27.7835,148488.0
2018-02-21 12:30:00,33.28,33.29,33.22,33.23,97517.0,27.7919,27.8002,27.7418,27.7501,97517.0
2018-02-21 13:00:00,33.23,33.26,33.08,33.08,190102.0,27.7501,27.7752,27.6249,27.6249,190102.0
2018-02-21 13:30:00,33.09,33.18,32.97,33.06,294726.0,27.6332,27.7084,27.533,27.6082,294726.0
2018-02-21 14:00:00,33.06,33.28,33.05,33.11,310623.0,27.6082,27.7919,27.5998,27.6499,310623.0
2018-02-21 14:30:00,33.11,33.25,33.01,33.19,255776.0,27.6499,27.7668,27.5664,27.7167,255776.0
2018-02-21 15:00:00,33.19,33.19,32.84,32.98,367933.0,27.7167,27.7167,27.4245,27.5414,367933.0
2018-02-21 15:30:00,32.98,33.05,32.67,32.69,1010398.0,27.5414,27.5998,27.2825,27.2992,1010398.0
2018-02-22 09:30:00,31.91,32.92,31.83,32.5,716665.0,26.6478,27.4913,26.581,27.1405,716665.0
2018-02-22 10:00:00,32.48,32.93,32.41,32.91,526955.0,27.1238,27.4996,27.0654,27.4829,526955.0
2018-02-22 10:30:00,32.92,33.23,32.81,33.15,425475.0,27.4913,27.7501,27.3994,27.6833,425475.0
2018-02-22 11:00:00,33.14,33.19,32.93,33.05,410724.0,27.675,27.7167,27.4996,27.5998,410724.0
2018-02-22 11:30:00,33.05,33.11,32.89,32.93,187871.0,27.5998,27.6499,27.4662,27.4996,187871.0
2018-02-22 12:00:00,32.92,32.99,32.89,32.9,159556.0,27.4913,27.5497,27.4662,27.4746,159556.0
2018-02-22 12:30:00,32.9,33.03,32.89,32.91,168188.0,27.4746,27.5831,27.4662,27.4829,168188.0
2018-02-22 13:00:00,32.91,32.93,32.82,32.92,187045.0,27.4829,27.4996,27.4078,27.4913,187045.0
2018-02-22 13:30:00,32.91,33.0,32.78,32.79,190820.0,27.4829,27.5581,27.3743,27.3827,190820.0
2018-02-22 14:00:00,32.8,32.9,32.74,32.82,228565.0,27.391,27.4746,27.3409,27.4078,228565.0
2018-02-22 14:30:00,32.82,32.86,32.54,32.57,259406.0,27.4078,27.4412,27.1739,27.199,259406.0
2018-02-22 15:00:00,32.57,32.87,32.56,32.85,319136.0,27.199,27.4495,27.1906,27.4328,319136.0
2018-02-22 15:30:00,32.84,33.01,32.72,33.01,1050930.0,27.4245,27.5664,27.3242,27.5664,1050930.0
2018-02-23 09:30:00,33.07,33.12,32.01,32.23,584334.0,27.6165,27.6583,26.7313,26.915,584334.0
2018-02-23 10:00:00,32.18,32.46,32.13,32.4,332336.0,26.8733,27.1071,26.8315,27.057,332336.0
2018-02-23 10:30:00,32.4,32.56,32.31,32.54,190188.0,27.057,27.1906,26.9819,27.1739,190188.0
2018-02-23 11:00:00,32.54,32.72,32.49,32.7,211257.0,27.1739,27.3242,27.1322,27.3075,211257.0
2018-02-23 11:30:00,32.71,32.9,32.64,32.88,145649.0,27.3159,27.4746,27.2574,27.4579,145649.0
2018-02-23 12:00:00,32.89,32.89,32.72,32.73,175935.0,27.4662,27.4662,27.3242,27.3326,175935.0
2018-02-23 12:30:00,32.73,32.83,32.7,32.77,138810.0,27.3326,27.4161,27.3075,27.366,138810.0
2018-02-23 13:00:00,32.76,32.77,32.61,32.7,171676.0,27.3576,27.366,27.2324,27.3075,171676.0
2018-02-23 13:30:00,32.7,32.76,32.67,32.7,142969.0,27.3075,27.3576,27.2825,27.3075,142969.0
2018-02-23 14:00:00,32.7,32.74,32.6,32.63,200171.0,27.3075,27.3409,27.224,27.2491,200171.0
2018-02-23 14:30:00,32.63,32.66,32.46,32.57,231872.0,27.2491,27.2741,27.1071,27.199,231872.0
2018-02-23 15:00:00,32.57,32.62,32.53,32.57,217038.0,27.199,27.2407,27.1656,27.199,217038.0
2018-02-23 15:30:00,32.57,32.65,32.52,32.65,657870.0,27.199,27.2658,27.1572,27.2658,657870.0
2018-02-26 09:30:00,32.7,32.89,32.27,32.82,387219.0,27.3075,27.4662,26.9484,27.4078,387219.0
2018-02-26 10:00:00,32.8,32.8,32.59,32.74,278836.0,27.391,27.391,27.2157,27.3409,278836.0
2018-02-26 10:30:00,32.75,32.93,32.73,32.92,186010.0,27.3493,27.4996,27.3326,27.4913,186010.0
2018-02-26 11:00:00,32.92,32.92,32.76,32.89,123096.0,27.4913,27.4913,27.3576,27.4662,123096.0
2018-02-26 11:30:00,32.89,32.91,32.8,32.84,94001.0,27.4662,27.4829,27.391,27.4245,94001.0
2018-02-26 12:00:00,32.84,32.93,32.81,32.93,73747.0,27.4245,27.4996,27.3994,27.4996,73747.0
2018-02-26 12:30:00,32.94,32.96,32.87,32.94,58555.0,27.508,27.5247,27.4495,27.508,58555.0
2018-02-26 13:00:00,32.95,32.95,32.87,32.94,78686.0,27.5163,27.5163,27.4495,27.508,78686.0
2018-02-26 13:30:00,32.93,32.99,32.87,32.92,64229.0,27.4996,27.5497,27.4495,27.4913,64229.0
2018-02-26 14:00:00,32.93,32.95,32.89,32.94,66910.0,27.4996,27.5163,27.4662,27.508,66910.0
2018-02-26 14:30:00,32.94,32.99,32.93,32.97,113901.0,27.508,27.5497,27.4996,27.533,113901.0
2018-02-26 15:00:00,32.97,33.1,32.96,33.1,142800.0,27.533,27.6416,27.5247,27.6416,142800.0
2018-02-26 15:30:00,33.09,33.09,32.96,33.07,400435.0,27.6332,27.6332,27.5247,27.6165,400435.0
2018-02-27 09:30:00,33.05,33.1,32.79,33.01,155001.0,27.5998,27.6416,27.3827,27.5664,155001.0
2018-02-27 10:00:00,33.01,33.31,32.95,33.26,167761.0,27.5664,27.8169,27.5163,27.7752,167761.0
2018-02-27 10:30:00,33.27,33.36,33.11,33.11,148450.0,27.7835,27.8587,27.6499,27.6499,148450.0
2018-02-27 11:00:00,33.12,33.21,33.0,33.06,84782.0,27.6583,27.7334,27.5581,27.6082,84782.0
2018-02-27 11:30:00,33.06,33.06,32.93,32.94,90021.0,27.6082,27.6082,27.4996,27.508,90021.0
2018-02-27 12:00:00,32.93,33.03,32.91,32.95,87429.0,27.4996,27.5831,27.4829,27.5163,87429.0
2018-02-27 12:30:00,32.95,33.0,32.92,33.0,102559.0,27.5163,27.5581,27.4913,27.5581,102559.0
2018-02-27 13:00:00,33.0,33.0,32.91,32.95,85031.0,27.5581,27.5581,27.4829,27.5163,85031.0
2018-02-27 13:30:00,32.94,32.95,32.87,32.88,65026.0,27.508,27.5163,27.4495,27.4579,65026.0
2018-02-27 14:00:00,32.88,32.99,32.82,32.96,93400.0,27.4579,27.5497,27.4078,27.5247,93400.0
2018-02-27 14:30:00,32.96,33.0,32.94,32.94,104154.0,27.5247,27.5581,27.508,27.508,104154.0
2018-02-27 15:00:00,32.94,32.94,32.81,32.85,118217.0,27.508,27.508,27.3994,27.4328,118217.0
2018-02-27 15:30:00,32.86,32.9,32.74,32.74,406964.0,27.4412,27.4746,27.3409,27.3409,406964.0
2018-02-28 09:30:00,32.99,33.0,32.75,32.93,118189.0,27.5497,27.5581,27.3493,27.4996,118189.0
2018-02-28 10:00:00,32.94,32.97,32.81,32.91,172065.0,27.508,27.533,27.3994,27.4829,172065.0
2018-02-28 10:30:00,32.92,32.95,32.66,32.68,157851.0,27.4913,27.5163,27.2741,27.2908,157851.0
2018-02-28 11:00:00,32.69,32.69,32.56,32.63,250488.0,27.2992,27.2992,27.1906,27.2491,250488.0
2018-02-28 11:30:00,32.63,32.67,32.52,32.66,161116.0,27.2491,27.2825,27.1572,27.2741,161116.0
2018-02-28 12:00:00,32.67,32.71,32.64,32.69,78931.0,27.2825,27.3159,27.2574,27.2992,78931.0
2018-02-28 12:30:00,32.68,32.76,32.66,32.73,81715.0,27.2908,27.3576,27.2741,27.3326,81715.0
2018-02-28 13:00:00,32.72,32.74,32.66,32.69,116500.0,27.3242,27.3409,27.2741,27.2992,116500.0
2018-02-28 13:30:00,32.68,32.8,32.64,32.78,171272.0,27.2908,27.391,27.2574,27.3743,171272.0
2018-02-28 14:00:00,32.79,32.86,32.72,32.76,285666.0,27.3827,27.4412,27.3242,27.3576,285666.0
2018-02-28 14:30:00,32.77,32.77,32.65,32.7,129423.0,27.366,27.366,27.2658,27.3075,129423.0
2018-02-28 15:00:00,32.7,32.77,32.66,32.7,154902.0,27.3075,27.366,27.2741,27.3075,154902.0
2018-02-28 15:30:00,32.7,32.71,32.47,32.47,367629.0,27.3075,27.3159,27.1155,27.1155,367629.0
2018-03-01 09:30:00,32.41,32.63,32.17,32.35,297885.0,27.0654,27.2491,26.8649,27.0153,297885.0
2018-03-01 10:00:00,32.34,32.5,32.15,32.5,240558.0,27.0069,27.1405,26.8482,27.1405,240558.0
2018-03-01 10:30:00,32.5,32.67,32.39,32.4,75505.0,27.1405,27.2825,27.0487,27.057,75505.0
2018-03-01 11:00:00,32.39,32.45,32.33,32.35,67750.0,27.0487,27.0988,26.9986,27.0153,67750.0
2018-03-01 11:30:00,32.35,32.5,32.31,32.47,98052.0,27.0153,27.1405,26.9819,27.1155,98052.0
2018-03-01 12:00:00,32.47,32.48,32.26,32.3,105538.0,27.1155,27.1238,26.9401,26.9735,105538.0
2018-03-01 12:30:00,32.29,32.41,32.24,32.37,106595.0,26.9652,27.0654,26.9234,27.032,106595.0
2018-03-01 13:00:00,32.35,32.35,32.17,32.25,113185.0,27.0153,27.0153,26.8649,26.9317,113185.0
2018-03-01 13:30:00,32.24,32.31,32.16,32.17,139756.0,26.9234,26.9819,26.8566,26.8649,139756.0
2018-03-01 14:00:00,32.17,32.2,32.03,32.12,149950.0,26.8649,26.89,26.748,26.8232,149950.0
2018-03-01 14:30:00,32.13,32.14,31.99,32.1,204579.0,26.8315,26.8399,26.7146,26.8065,204579.0
2018-03-01 15:00:00,32.09,32.33,32.07,32.28,177751.0,26.7981,26.9986,26.7814,26.9568,177751.0
2018-03-01 15:30:00,32.29,32.37,32.15,32.34,445052.0,26.9652,27.032,26.8482,27.0069,445052.0
2018-03-02 09:30:00,32.28,32.78,32.28,32.52,196538.0,26.9568,27.3743,26.9568,27.1572,196538.0
2018-03-02 10:00:00,32.56,32.65,32.33,32.35,75022.0,27.1906,27.2658,26.9986,27.0153,75022.0
2018-03-02 10:30:00,32.35,32.52,32.34,32.35,63593.0,27.0153,27.1572,27.0069,27.0153,63593.0
2018-03-02 11:00:00,32.34,32.45,32.29,32.43,116377.0,27.0069,27.0988,26.9652,27.0821,116377.0
2018-03-02 11:30:00,32.42,32.5,32.35,32.48,85771.0,27.0737,27.1405,27.0153,27.1238,85771.0
2018-03-02 12:00:00,32.48,32.54,32.44,32.54,56078.0,27.1238,27.1739,27.0904,27.1739,56078.0
2018-03-02 12:30:00,32.54,32.54,32.45,32.5,54559.0,27.1739,27.1739,27.0988,27.1405,54559.0
2018-03-02 13:00:00,32.48,32.49,32.4,32.41,42839.0,27.1238,27.1322,27.057,27.0654,42839.0
2018-03-02 13:30:00,32.4,32.48,32.37,32.46,68294.0,27.057,27.1238,27.032,27.1071,68294.0
2018-03-02 14:00:00,32.46,32.52,32.45,32.47,77036.0,27.1071,27.1572,27.0988,27.1155,77036.0
2018-03-02 14:30:00,32.46,32.51,32.41,32.46,78215.0,27.1071,27.1489,27.0654,27.1071,78215.0
2018-03-02 15:00:00,32.46,32.52,32.42,32.51,120922.0,27.1071,27.1572,27.0737,27.1489,120922.0
2018-03-02 15:30:00,32.5,32.72,32.49,32.65,362874.0,27.1405,27.3242,27.1322,27.2658,362874.0
2018-03-05 09:30:00,32.53,33.02,32.53,32.96,141600.0,27.1656,27.5748,27.1656,27.5247,141600.0
2018-03-05 10:00:00,32.96,33.01,32.79,32.83,91200.0,27.5247,27.5664,27.3827,27.4161,91200.0
2018-03-05 10:30:00,32.84,32.93,32.83,32.87,108889.0,27.4245,27.4996,27.4161,27.4495,108889.0
2018-03-05 11:00:00,32.88,32.98,32.87,32.97,96807.0,27.4579,27.5414,27.4495,27.533,96807.0
2018-03-05 11:30:00,32.97,33.01,32.89,32.89,60116.0,27.533,27.5664,27.4662,27.4662,60116.0
2018-03-05 12:00:00,32.9,33.01,32.89,32.93,84116.0,27.4746,27.5664,27.4662,27.4996,84116.0
2018-03-05 12:30:00,32.94,32.99,32.9,32.98,49912.0,27.508,27.5497,27.4746,27.5414,49912.0
2018-03-05 13:00:00,32.99,33.06,32.98,33.0,53665.0,27.5497,27.6082,27.5414,27.5581,53665.0
2018-03-05 13:30:00,33.01,33.01,32.85,32.87,54857.0,27.5664,27.5664,27.4328,27.4495,54857.0
2018-03-05 14:00:00,32.88,32.92,32.83,32.9,61777.0,27.4579,27.4913,27.4161,27.4746,61777.0
2018-03-05 14:30:00,32.91,33.09,32.9,33.09,94700.0,27.4829,27.6332,27.4746,27.6332,94700.0
2018-03-05 15:00:00,33.08,33.15,33.02,33.05,144552.0,27.6249,27.6833,27.5748,27.5998,144552.0
2018-03-05 15:30:00,33.05,33.06,32.87,32.88,492234.0,27.5998,27.6082,27.4495,27.4579,492234.0
2018-03-06 09:30:00,32.86,33.02,32.7,32.8,123624.0,27.4412,27.5748,27.3075,27.391,123624.0
2018-03-06 10:00:00,32.81,32.82,32.62,32.66,512560.0,27.3994,27.4078,27.2407,27.2741,512560.0
2018-03-06 10:30:00,32.66,32.67,32.46,32.48,155786.0,27.2741,27.2825,27.1071,27.1238,155786.0
2018-03-06 11:00:00,32.49,32.78,32.48,32.78,110801.0,27.1322,27.3743,27.1238,27.3743,110801.0
2018-03-06 11:30:00,32.77,32.89,32.74,32.89,95781.0,27.366,27.4662,27.3409,27.4662,95781.0
2018-03-06 12:00:00,32.89,32.96,32.86,32.91,314830.0,27.4662,27.5247,27.4412,27.4829,314830.0
2018-03-06 12:30:00,32.91,33.09,32.9,33.05,435530.0,27.4829,27.6332,27.4746,27.5998,435530.0
2018-03-06 13:00:00,33.05,33.14,33.02,33.13,68854.0,27.5998,27.675,27.5748,27.6666,68854.0
2018-03-06 13:30:00,33.14,33.16,33.07,33.15,109661.0,27.675,27.6917,27.6165,27.6833,109661.0
2018-03-06 14:00:00,33.15,33.25,33.13,33.19,135904.0,27.6833,27.7668,27.6666,27.7167,135904.0
2018-03-06 14:30:00,33.19,33.28,33.18,33.24,97572.0,27.7167,27.7919,27.7084,27.7585,97572.0
2018-03-06 15:00:00,33.24,33.52,33.23,33.45,245998.0,27.7585,27.9923,27.7501,27.9339,245998.0
2018-03-06 15:30:00,33.45,33.55,33.35,33.42,762173.0,27.9339,28.0174,27.8504,27.9088,762173.0
2018-03-07 09:30:00,33.13,33.15,32.91,33.0,215961.0,27.6666,27.6833,27.4829,27.5581,215961.0
2018-03-07 10:00:00,32.99,33.2,32.97,33.06,101285.0,27.5497,27.7251,27.533,27.6082,101285.0
2018-03-07 10:30:00,33.05,33.19,33.0,33.17,56230.0,27.5998,27.7167,27.5581,27.7,56230.0
2018-03-07 11:00:00,33.17,33.22,33.12,33.13,62294.0,27.7,27.7418,27.6583,27.6666,62294.0
2018-03-07 11:30:00,33.14,33.18,33.04,33.06,85912.0,27.675,27.7084,27.5915,27.6082,85912.0
2018-03-07 12:00:00,33.06,33.06,33.0,33.0,73245.0,27.6082,27.6082,27.5581,27.5581,73245.0
2018-03-07 12:30:00,33.01,33.03,32.97,32.98,140266.0,27.5664,27.5831,27.533,27.5414,140266.0
2018-03-07 13:00:00,32.98,32.99,32.9,32.95,196852.0,27.5414,27.5497,27.4746,27.5163,196852.0
2018-03-07 13:30:00,32.95,32.96,32.84,32.87,82139.0,27.5163,27.5247,27.4245,27.4495,82139.0
2018-03-07 14:00:00,32.86,32.96,32.84,32.95,119751.0,27.4412,27.5247,27.4245,27.5163,119751.0
2018-03-07 14:30:00,32.95,33.08,32.91,33.07,191500.0,27.5163,27.6249,27.4829,27.6165,191500.0
2018-03-07 15:00:00,33.08,33.2,33.06,33.1,167229.0,27.6249,27.7251,27.6082,27.6416,167229.0
2018-03-07 15:30:00,33.11,33.18,33.05,33.17,621797.0,27.6499,27.7084,27.5998,27.7,621797.0
2018-03-08 09:30:00,33.18,33.25,33.03,33.23,90463.0,27.7084,27.7668,27.5831,27.7501,90463.0
2018-03-08 10:00:00,33.23,33.39,33.21,33.33,45479.0,27.7501,27.8838,27.7334,27.8336,45479.0
2018-03-08 10:30:00,33.32,33.35,33.23,33.25,49714.0,27.8253,27.8504,27.7501,27.7668,49714.0
2018-03-08 11:00:00,33.25,33.39,33.24,33.33,53319.0,27.7668,27.8838,27.7585,27.8336,53319.0
2018-03-08 11:30:00,33.32,33.46,33.28,33.45,111716.0,27.8253,27.9422,27.7919,27.9339,111716.0
2018-03-08 12:00:00,33.45,33.45,33.32,33.36,79037.0,27.9339,27.9339,27.8253,27.8587,79037.0
2018-03-08 12:30:00,33.36,33.37,33.29,33.36,39431.0,27.8587,27.8671,27.8002,27.8587,39431.0
2018-03-08 13:00:00,33.36,33.39,33.29,33.32,39669.0,27.8587,27.8838,27.8002,27.8253,39669.0
2018-03-08 13:30:00,33.31,33.42,33.31,33.41,46876.0,27.8169,27.9088,27.8169,27.9005,46876.0
2018-03-08 14:00:00,33.4,33.43,33.36,33.43,53201.0,27.8921,27.9172,27.8587,27.9172,53201.0
2018-03-08 14:30:00,33.43,33.51,33.41,33.47,81058.0,27.9172,27.984,27.9005,27.9506,81058.0
2018-03-08 15:00:00,33.48,33.52,33.43,33.44,77691.0,27.9589,27.9923,27.9172,27.9255,77691.0
2018-03-08 15:30:00,33.44,33.51,33.41,33.5,293738.0,27.9255,27.984,27.9005,27.9756,293738.0
2018-03-09 09:30:00,33.74,33.75,33.46,33.64,132404.0,28.176,28.1844,27.9422,28.0925,132404.0
2018-03-09 10:00:00,33.64,33.75,33.62,33.66,130810.0,28.0925,28.1844,28.0758,28.1092,130810.0
2018-03-09 10:30:00,33.65,33.8,33.62,33.68,143445.0,28.1009,28.2261,28.0758,28.1259,143445.0
2018-03-09 11:00:00,33.68,33.71,33.63,33.7,75961.0,28.1259,28.151,28.0842,28.1426,75961.0
2018-03-09 11:30:00,33.7,33.72,33.68,33.71,54827.0,28.1426,28.1593,28.1259,28.151,54827.0
2018-03-09 12:00:00,33.71,33.78,33.71,33.73,86639.0,28.151,28.2094,28.151,28.1677,86639.0
2018-03-09 12:30:00,33.73,33.82,33.73,33.8,79549.0,28.1677,28.2428,28.1677,28.2261,79549.0
2018-03-09 13:00:00,33.8,33.87,33.79,33.84,58669.0,28.2261,28.2846,28.2178,28.2595,58669.0
2018-03-09 13:30:00,33.84,33.85,33.67,33.68,102492.0,28.2595,28.2679,28.1176,28.1259,102492.0
2018-03-09 14:00:00,33.68,33.73,33.63,33.63,115378.0,28.1259,28.1677,28.0842,28.0842,115378.0
2018-03-09 14:30:00,33.63,33.63,33.53,33.6,101069.0,28.0842,28.0842,28.0007,28.0591,101069.0
2018-03-09 15:00:00,33.6,33.6,33.55,33.58,141375.0,28.0591,28.0591,28.0174,28.0424,141375.0
2018-03-09 15:30:00,33.59,33.78,33.58,33.77,457943.0,28.0508,28.2094,28.0424,28.2011,457943.0
2018-03-12 09:30:00,33.8,34.02,33.8,33.88,259401.0,28.2261,28.4099,28.2261,28.2929,259401.0
2018-03-12 10:00:00,33.89,33.97,33.75,33.93,202774.0,28.3013,28.3681,28.1844,28.3347,202774.0
2018-03-12 10:30:00,33.93,33.97,33.88,33.88,118049.0,28.3347,28.3681,28.2929,28.2929,118049.0
2018-03-12 11:00:00,33.89,33.94,33.82,33.88,203215.0,28.3013,28.3431,28.2428,28.2929,203215.0
2018-03-12 11:30:00,33.88,33.89,33.81,33.88,136332.0,28.2929,28.3013,28.2345,28.2929,136332.0
2018-03-12 12:00:00,33.88,33.91,33.82,33.86,51294.0,28.2929,28.318,28.2428,28.2762,51294.0
2018-03-12 12:30:00,33.87,33.87,33.78,33.79,66951.0,28.2846,28.2846,28.2094,28.2178,66951.0
2018-03-12 13:00:00,33.78,33.82,33.75,33.77,68358.0,28.2094,28.2428,28.1844,28.2011,68358.0
2018-03-12 13:30:00,33.77,33.8,33.73,33.75,71570.0,28.2011,28.2261,28.1677,28.1844,71570.0
2018-03-12 14:00:00,33.75,33.77,33.67,33.68,107286.0,28.1844,28.2011,28.1176,28.1259,107286.0
2018-03-12 14:30:00,33.68,33.74,33.68,33.71,90597.0,28.1259,28.176,28.1259,28.151,90597.0
2018-03-12 15:00:00,33.71,33.75,33.69,33.74,83176.0,28.151,28.1844,28.1343,28.176,83176.0
2018-03-12 15:30:00,33.73,33.76,33.7,33.7,238825.0,28.1677,28.1927,28.1426,28.1426,238825.0
2018-03-13 09:30:00,33.91,33.99,33.83,33.86,161575.0,28.318,28.3848,28.2512,28.2762,161575.0
2018-03-13 10:00:00,33.86,33.92,33.71,33.87,86682.0,28.2762,28.3264,28.151,28.2846,86682.0
2018-03-13 10:30:00,33.88,34.0,33.88,33.94,85654.0,28.2929,28.3932,28.2929,28.3431,85654.0
2018-03-13 11:00:00,33.94,34.01,33.91,33.96,90209.0,28.3431,28.4015,28.318,28.3598,90209.0
2018-03-13 11:30:00,33.96,34.03,33.91,34.0,65377.0,28.3598,28.4182,28.318,28.3932,65377.0
2018-03-13 12:00:00,34.0,34.04,33.95,34.03,77575.0,28.3932,28.4266,28.3514,28.4182,77575.0
2018-03-13 12:30:00,34.04,34.09,34.0,34.04,74763.0,28.4266,28.4683,28.3932,28.4266,74763.0
2018-03-13 13:00:00,34.04,34.05,34.0,34.01,64474.0,28.4266,28.4349,28.3932,28.4015,64474.0
2018-03-13 13:30:00,34.0,34.04,33.87,33.89,68302.0,28.3932,28.4266,28.2846,28.3013,68302.0
2018-03-13 14:00:00,33.88,33.9,33.85,33.89,45596.0,28.2929,28.3097,28.2679,28.3013,45596.0
2018-03-13 14:30:00,33.89,33.95,33.88,33.93,110941.0,28.3013,28.3514,28.2929,28.3347,110941.0
2018-03-13 15:00:00,33.94,34.01,33.94,33.98,119574.0,28.3431,28.4015,28.3431,28.3765,119574.0
2018-03-13 15:30:00,33.98,34.07,33.97,34.02,381252.0,28.3765,28.4516,28.3681,28.4099,381252.0
2018-03-14 09:30:00,34.08,34.5,34.08,34.24,275806.0,28.46,28.8107,28.46,28.5936,275806.0
2018-03-14 10:00:00,34.23,34.23,34.07,34.18,293459.0,28.5852,28.5852,28.4516,28.5435,293459.0
2018-03-14 10:30:00,34.17,34.2,34.06,34.1,193621.0,28.5351,28.5602,28.4433,28.4767,193621.0
2018-03-14 11:00:00,34.11,34.23,34.09,34.19,132981.0,28.485,28.5852,28.4683,28.5518,132981.0
2018-03-14 11:30:00,34.18,34.18,34.1,34.14,174905.0,28.5435,28.5435,28.4767,28.5101,174905.0
2018-03-14 12:00:00,34.14,34.16,34.1,34.13,117504.0,28.5101,28.5268,28.4767,28.5017,117504.0
2018-03-14 12:30:00,34.13,34.14,33.92,33.93,148071.0,28.5017,28.5101,28.3264,28.3347,148071.0
2018-03-14 13:00:00,33.94,33.94,33.73,33.74,75540.0,28.3431,28.3431,28.1677,28.176,75540.0
2018-03-14 13:30:00,33.75,33.9,33.74,33.88,62387.0,28.1844,28.3097,28.176,28.2929,62387.0
2018-03-14 14:00:00,33.88,33.88,33.8,33.8,65381.0,28.2929,28.2929,28.2261,28.2261,65381.0
2018-03-14 14:30:00,33.82,33.83,33.74,33.79,85506.0,28.2428,28.2512,28.176,28.2178,85506.0
2018-03-14 15:00:00,33.79,33.79,33.69,33.72,106859.0,28.2178,28.2178,28.1343,28.1593,106859.0
2018-03-14 15:30:00,33.73,33.77,33.66,33.73,277056.0,28.1677,28.2011,28.1092,28.1677,277056.0
2018-03-15 09:30:00,33.69,33.99,33.69,33.87,163139.0,28.1343,28.3848,28.1343,28.2846,163139.0
2018-03-15 10:00:00,33.87,33.91,33.71,33.74,168856.0,28.2846,28.318,28.151,28.176,168856.0
2018-03-15 10:30:00,33.75,33.91,33.74,33.82,108951.0,28.1844,28.318,28.176,28.2428,108951.0
2018-03-15 11:00:00,33.82,33.82,33.69,33.7,55839.0,28.2428,28.2428,28.1343,28.1426,55839.0
2018-03-15 11:30:00,33.69,33.69,33.54,33.56,71477.0,28.1343,28.1343,28.009,28.0257,71477.0
2018-03-15 12:00:00,33.56,33.66,33.56,33.59,108624.0,28.0257,28.1092,28.0257,28.0508,108624.0
2018-03-15 12:30:00,33.59,33.65,33.54,33.55,60605.0,28.0508,28.1009,28.009,28.0174,60605.0
2018-03-15 13:00:00,33.55,33.62,33.54,33.55,49085.0,28.0174,28.0758,28.009,28.0174,49085.0
2018-03-15 13:30:00,33.55,33.56,33.43,33.43,65616.0,28.0174,28.0257,27.9172,27.9172,65616.0
2018-03-15 14:00:00,33.43,33.45,33.38,33.44,110929.0,27.9172,27.9339,27.8754,27.9255,110929.0
2018-03-15 14:30:00,33.43,33.45,33.27,33.29,82157.0,27.9172,27.9339,27.7835,27.8002,82157.0
2018-03-15 15:00:00,33.29,33.32,33.23,33.27,152391.0,27.8002,27.8253,27.7501,27.7835,152391.0
2018-03-15 15:30:00,33.28,33.33,33.27,33.3,394023.0,27.7919,27.8336,27.7835,27.8086,394023.0
2018-03-16 09:30:00,33.39,33.61,33.36,33.47,344768.0,27.8838,28.0675,27.8587,27.9506,344768.0
2018-03-16 10:00:00,33.46,33.59,33.37,33.57,109617.0,27.9422,28.0508,27.8671,28.0341,109617.0
2018-03-16 10:30:00,33.57,33.59,33.44,33.48,64579.0,28.0341,28.0508,27.9255,27.9589,64579.0
2018-03-16 11:00:00,33.48,33.55,33.41,33.52,63550.0,27.9589,28.0174,27.9005,27.9923,63550.0
2018-03-16 11:30:00,33.52,33.61,33.51,33.52,69536.0,27.9923,28.0675,27.984,27.9923,69536.0
2018-03-16 12:00:00,33.51,33.51,33.4,33.44,50046.0,27.984,27.984,27.8921,27.9255,50046.0
2018-03-16 12:30:00,33.44,33.55,33.39,33.5,70725.0,27.9255,28.0174,27.8838,27.9756,70725.0
2018-03-16 13:00:00,33.5,33.54,33.39,33.41,39977.0,27.9756,28.009,27.8838,27.9005,39977.0
2018-03-16 13:30:00,33.4,33.52,33.39,33.46,101922.0,27.8921,27.9923,27.8838,27.9422,101922.0
2018-03-16 14:00:00,33.47,33.47,33.36,33.37,63669.0,27.9506,27.9506,27.8587,27.8671,63669.0
2018-03-16 14:30:00,33.37,33.39,33.34,33.37,65956.0,27.8671,27.8838,27.842,27.8671,65956.0
2018-03-16 15:00:00,33.37,33.56,33.34,33.56,78981.0,27.8671,28.0257,27.842,28.0257,78981.0
2018-03-16 15:30:00,33.55,33.61,33.49,33.49,392286.0,28.0174,28.0675,27.9673,27.9673,392286.0
2018-03-19 09:30:00,33.51,33.78,33.35,33.74,185462.0,27.984,28.2094,27.8504,28.176,185462.0
2018-03-19 10:00:00,33.75,33.78,33.6,33.75,81143.0,28.1844,28.2094,28.0591,28.1844,81143.0
2018-03-19 10:30:00,33.75,33.87,33.75,33.81,57930.0,28.1844,28.2846,28.1844,28.2345,57930.0
2018-03-19 11:00:00,33.8,33.93,33.8,33.89,159490.0,28.2261,28.3347,28.2261,28.3013,159490.0
2018-03-19 11:30:00,33.89,34.04,33.89,34.0,77656.0,28.3013,28.4266,28.3013,28.3932,77656.0
2018-03-19 12:00:00,34.0,34.0,33.88,33.94,66377.0,28.3932,28.3932,28.2929,28.3431,66377.0
2018-03-19 12:30:00,33.93,33.95,33.87,33.9,155721.0,28.3347,28.3514,28.2846,28.3097,155721.0
2018-03-19 13:00:00,33.89,33.9,33.75,33.76,125428.0,28.3013,28.3097,28.1844,28.1927,125428.0
2018-03-19 13:30:00,33.77,33.82,33.72,33.79,87855.0,28.2011,28.2428,28.1593,28.2178,87855.0
2018-03-19 14:00:00,33.79,33.82,33.68,33.7,59199.0,28.2178,28.2428,28.1259,28.1426,59199.0
2018-03-19 14:30:00,33.69,33.69,33.56,33.66,61143.0,28.1343,28.1343,28.0257,28.1092,61143.0
2018-03-19 15:00:00,33.66,33.68,33.61,33.62,75203.0,28.1092,28.1259,28.0675,28.0758,75203.0
2018-03-19 15:30:00,33.62,33.73,33.6,33.69,291979.0,28.0758,28.1677,28.0591,28.1343,291979.0
2018-03-20 09:30:00,33.66,33.96,33.66,33.75,176771.0,28.1092,28.3598,28.1092,28.1844,176771.0
2018-03-20 10:00:00,33.75,33.77,33.69,33.76,92206.0,28.1844,28.2011,28.1343,28.1927,92206.0
2018-03-20 10:30:00,33.76,33.8,33.67,33.72,114637.0,28.1927,28.2261,28.1176,28.1593,114637.0
2018-03-20 11:00:00,33.72,33.79,33.69,33.76,73101.0,28.1593,28.2178,28.1343,28.1927,73101.0
2018-03-20 11:30:00,33.77,33.78,33.58,33.67,166825.0,28.2011,28.2094,28.0424,28.1176,166825.0
2018-03-20 12:00:00,33.67,33.73,33.65,33.68,63983.0,28.1176,28.1677,28.1009,28.1259,63983.0
2018-03-20 12:30:00,33.68,33.71,33.61,33.65,66237.0,28.1259,28.151,28.0675,28.1009,66237.0
2018-03-20 13:00:00,33.65,33.72,33.51,33.52,251143.0,28.1009,28.1593,27.984,27.9923,251143.0
2018-03-20 13:30:00,33.51,33.53,33.46,33.5,49636.0,27.984,28.0007,27.9422,27.9756,49636.0
2018-03-20 14:00:00,33.5,33.62,33.47,33.59,89214.0,27.9756,28.0758,27.9506,28.0508,89214.0
2018-03-20 14:30:00,33.59,33.62,33.56,33.62,100766.0,28.0508,28.0758,28.0257,28.0758,100766.0
2018-03-20 15:00:00,33.62,33.67,33.58,33.62,110516.0,28.0758,28.1176,28.0424,28.0758,110516.0
2018-03-20 15:30:00,33.61,33.65,33.54,33.57,283548.0,28.0675,28.1009,28.009,28.0341,283548.0
2018-03-21 09:30:00,33.13,33.35,32.93,32.95,578629.0,27.6666,27.8504,27.4996,27.5163,578629.0
2018-03-21 10:00:00,32.94,32.99,32.85,32.86,260989.0,27.508,27.5497,27.4328,27.4412,260989.0
2018-03-21 10:30:00,32.85,32.95,32.77,32.79,449483.0,27.4328,27.5163,27.366,27.3827,449483.0
2018-03-21 11:00:00,32.79,32.95,32.77,32.88,90710.0,27.3827,27.5163,27.366,27.4579,90710.0
2018-03-21 11:30:00,32.88,32.95,32.82,32.9,98730.0,27.4579,27.5163,27.4078,27.4746,98730.0
2018-03-21 12:00:00,32.9,32.97,32.86,32.86,96541.0,27.4746,27.533,27.4412,27.4412,96541.0
2018-03-21 12:30:00,32.86,32.87,32.76,32.82,194762.0,27.4412,27.4495,27.3576,27.4078,194762.0
2018-03-21 13:00:00,32.82,32.87,32.78,32.8,182259.0,27.4078,27.4495,27.3743,27.391,182259.0
2018-03-21 13:30:00,32.8,32.89,32.75,32.86,302802.0,27.391,27.4662,27.3493,27.4412,302802.0
2018-03-21 14:00:00,32.83,33.04,32.75,32.83,140834.0,27.4161,27.5915,27.3493,27.4161,140834.0
2018-03-21 14:30:00,32.84,32.85,32.71,32.77,115026.0,27.4245,27.4328,27.3159,27.366,115026.0
2018-03-21 15:00:00,32.76,32.97,32.75,32.92,163855.0,27.3576,27.533,27.3493,27.4913,163855.0
2018-03-21 15:30:00,32.92,32.95,32.76,32.77,368014.0,27.4913,27.5163,27.3576,27.366,368014.0
2018-03-22 09:30:00,32.71,32.91,32.69,32.81,176912.0,27.3159,27.4829,27.2992,27.3994,176912.0
2018-03-22 10:00:00,32.81,32.99,32.81,32.99,113343.0,27.3994,27.5497,27.3994,27.5497,113343.0
2018-03-22 10:30:00,32.98,33.07,32.93,33.03,118931.0,27.5414,27.6165,27.4996,27.5831,118931.0
2018-03-22 11:00:00,33.04,33.14,33.03,33.12,61017.0,27.5915,27.675,27.5831,27.6583,61017.0
2018-03-22 11:30:00,33.12,33.17,33.05,33.06,87075.0,27.6583,27.7,27.5998,27.6082,87075.0
2018-03-22 12:00:00,33.07,33.12,33.03,33.11,151602.0,27.6165,27.6583,27.5831,27.6499,151602.0
2018-03-22 12:30:00,33.12,33.13,32.98,33.01,58266.0,27.6583,27.6666,27.5414,27.5664,58266.0
2018-03-22 13:00:00,33.0,33.01,32.92,32.98,146421.0,27.5581,27.5664,27.4913,27.5414,146421.0
2018-03-22 13:30:00,32.99,32.99,32.84,32.88,108919.0,27.5497,27.5497,27.4245,27.4579,108919.0
2018-03-22 14:00:00,32.88,32.9,32.75,32.75,60027.0,27.4579,27.4746,27.3493,27.3493,60027.0
2018-03-22 14:30:00,32.74,32.8,32.69,32.7,64819.0,27.3409,27.391,27.2992,27.3075,64819.0
2018-03-22 15:00:00,32.7,32.76,32.62,32.63,124607.0,27.3075,27.3576,27.2407,27.2491,124607.0
2018-03-22 15:30:00,32.62,32.91,32.42,32.72,755412.0,27.2407,27.4829,27.0737,27.3242,755412.0
2018-03-23 09:30:00,32.69,32.84,32.47,32.74,532335.0,27.2992,27.4245,27.1155,27.3409,532335.0
2018-03-23 10:00:00,32.72,32.78,32.66,32.68,311273.0,27.3242,27.3743,27.2741,27.2908,311273.0
2018-03-23 10:30:00,32.67,32.86,32.58,32.86,290528.0,27.2825,27.4412,27.2073,27.4412,290528.0
2018-03-23 11:00:00,32.86,33.05,32.82,33.0,217560.0,27.4412,27.5998,27.4078,27.5581,217560.0
2018-03-23 11:30:00,33.01,33.02,32.77,32.82,190149.0,27.5664,27.5748,27.366,27.4078,190149.0
2018-03-23 12:00:00,32.82,32.91,32.78,32.87,222735.0,27.4078,27.4829,27.3743,27.4495,222735.0
2018-03-23 12:30:00,32.87,32.94,32.8,32.88,350272.0,27.4495,27.508,27.391,27.4579,350272.0
2018-03-23 13:00:00,32.88,33.08,32.86,33.07,334561.0,27.4579,27.6249,27.4412,27.6165,334561.0
2018-03-23 13:30:00,33.07,33.12,33.03,33.1,260491.0,27.6165,27.6583,27.5831,27.6416,260491.0
2018-03-23 14:00:00,33.11,33.14,32.96,32.99,150549.0,27.6499,27.675,27.5247,27.5497,150549.0
2018-03-23 14:30:00,32.99,33.06,32.8,32.82,206579.0,27.5497,27.6082,27.391,27.4078,206579.0
2018-03-23 15:00:00,32.83,32.86,32.69,32.73,402103.0,27.4161,27.4412,27.2992,27.3326,402103.0
2018-03-23 15:30:00,32.73,32.75,32.51,32.56,613393.0,27.3326,27.3493,27.1489,27.1906,613393.0
2018-03-26 09:30:00,32.8,32.99,32.75,32.95,197208.0,27.391,27.5497,27.3493,27.5163,197208.0
2018-03-26 10:00:00,32.95,33.13,32.92,33.04,108582.0,27.5163,27.6666,27.4913,27.5915,108582.0
2018-03-26 10:30:00,33.04,33.22,33.0,33.14,157844.0,27.5915,27.7418,27.5581,27.675,157844.0
2018-03-26 11:00:00,33.15,33.17,33.0,33.05,114701.0,27.6833,27.7,27.5581,27.5998,114701.0
2018-03-26 11:30:00,33.05,33.06,32.9,32.91,75712.0,27.5998,27.6082,27.4746,27.4829,75712.0
2018-03-26 12:00:00,32.91,33.05,32.91,33.05,55006.0,27.4829,27.5998,27.4829,27.5998,55006.0
2018-03-26 12:30:00,33.06,33.11,32.98,32.98,66627.0,27.6082,27.6499,27.5414,27.5414,66627.0
2018-03-26 13:00:00,32.98,33.05,32.96,33.01,96660.0,27.5414,27.5998,27.5247,27.5664,96660.0
2018-03-26 13:30:00,33.02,33.08,33.02,33.08,89573.0,27.5748,27.6249,27.5748,27.6249,89573.0
2018-03-26 14:00:00,33.09,33.25,33.09,33.24,72393.0,27.6332,27.7668,27.6332,27.7585,72393.0
2018-03-26 14:30:00,33.23,33.29,33.19,33.25,95213.0,27.7501,27.8002,27.7167,27.7668,95213.0
2018-03-26 15:00:00,33.25,33.35,33.25,33.35,94370.0,27.7668,27.8504,27.7668,27.8504,94370.0
2018-03-26 15:30:00,33.35,33.5,33.32,33.43,522022.0,27.8504,27.9756,27.8253,27.9172,522022.0
2018-03-27 09:30:00,33.54,33.71,33.34,33.52,178319.0,28.009,28.151,27.842,27.9923,178319.0
2018-03-27 10:00:00,33.52,33.68,33.5,33.57,111117.0,27.9923,28.1259,27.9756,28.0341,111117.0
2018-03-27 10:30:00,33.56,33.7,33.53,33.64,63460.0,28.0257,28.1426,28.0007,28.0925,63460.0
2018-03-27 11:00:00,33.64,33.81,33.61,33.76,139919.0,28.0925,28.2345,28.0675,28.1927,139919.0
2018-03-27 11:30:00,33.76,33.87,33.73,33.86,141923.0,28.1927,28.2846,28.1677,28.2762,141923.0
2018-03-27 12:00:00,33.85,33.9,33.8,33.82,61475.0,28.2679,28.3097,28.2261,28.2428,61475.0
2018-03-27 12:30:00,33.83,33.83,33.74,33.78,54272.0,28.2512,28.2512,28.176,28.2094,54272.0
2018-03-27 13:00:00,33.79,33.85,33.72,33.73,56036.0,28.2178,28.2679,28.1593,28.1677,56036.0
2018-03-27 13:30:00,33.72,33.76,33.65,33.74,80184.0,28.1593,28.1927,28.1009,28.176,80184.0
2018-03-27 14:00:00,33.74,33.98,33.74,33.98,170403.0,28.176,28.3765,28.176,28.3765,170403.0
2018-03-27 14:30:00,33.99,34.1,33.83,33.83,179218.0,28.3848,28.4767,28.2512,28.2512,179218.0
2018-03-27 15:00:00,33.83,33.86,33.6,33.62,189282.0,28.2512,28.2762,28.0591,28.0758,189282.0
2018-03-27 15:30:00,33.62,33.64,33.45,33.56,531416.0,28.0758,28.0925,27.9339,28.0257,531416.0
2018-03-28 09:30:00,33.66,33.94,33.59,33.92,147709.0,28.1092,28.3431,28.0508,28.3264,147709.0
2018-03-28 10:00:00,33.92,34.07,33.87,34.03,282624.0,28.3264,28.4516,28.2846,28.4182,282624.0
2018-03-28 10:30:00,34.03,34.04,33.77,33.97,191950.0,28.4182,28.4266,28.2011,28.3681,191950.0
2018-03-28 11:00:00,33.97,34.04,33.91,34.0,228120.0,28.3681,28.4266,28.318,28.3932,228120.0
2018-03-28 11:30:00,34.0,34.04,33.85,33.86,153211.0,28.3932,28.4266,28.2679,28.2762,153211.0
2018-03-28 12:00:00,33.87,33.89,33.77,33.78,116612.0,28.2846,28.3013,28.2011,28.2094,116612.0
2018-03-28 12:30:00,33.77,33.89,33.75,33.75,87176.0,28.2011,28.3013,28.1844,28.1844,87176.0
2018-03-28 13:00:00,33.74,33.76,33.59,33.64,116262.0,28.176,28.1927,28.0508,28.0925,116262.0
2018-03-28 13:30:00,33.64,33.66,33.56,33.58,128540.0,28.0925,28.1092,28.0257,28.0424,128540.0
2018-03-28 14:00:00,33.58,33.67,33.57,33.58,130646.0,28.0424,28.1176,28.0341,28.0424,130646.0
2018-03-28 14:30:00,33.58,33.67,33.55,33.57,124478.0,28.0424,28.1176,28.0174,28.0341,124478.0
2018-03-28 15:00:00,33.56,33.68,33.48,33.68,232784.0,28.0257,28.1259,27.9589,28.1259,232784.0
2018-03-28 15:30:00,33.68,33.77,33.64,33.66,521304.0,28.1259,28.2011,28.0925,28.1092,521304.0
2018-03-29 09:30:00,33.86,34.15,33.84,34.03,108389.0,28.2762,28.5184,28.2595,28.4182,108389.0
2018-03-29 10:00:00,33.98,34.34,33.98,34.3,154286.0,28.3765,28.6771,28.3765,28.6437,154286.0
2018-03-29 10:30:00,34.29,34.41,34.23,34.38,151596.0,28.6353,28.7355,28.5852,28.7105,151596.0
2018-03-29 11:00:00,34.38,34.41,34.23,34.23,107338.0,28.7105,28.7355,28.5852,28.5852,107338.0
2018-03-29 11:30:00,34.23,34.39,34.22,34.39,133570.0,28.5852,28.7188,28.5769,28.7188,133570.0
2018-03-29 12:00:00,34.39,34.39,34.19,34.19,158225.0,28.7188,28.7188,28.5518,28.5518,158225.0
2018-03-29 12:30:00,34.19,34.21,34.14,34.17,72123.0,28.5518,28.5685,28.5101,28.5351,72123.0
2018-03-29 13:00:00,34.17,34.19,34.15,34.19,51813.0,28.5351,28.5518,28.5184,28.5518,51813.0
2018-03-29 13:30:00,34.19,34.19,34.1,34.12,75016.0,28.5518,28.5518,28.4767,28.4934,75016.0
2018-03-29 14:00:00,34.12,34.26,34.1,34.25,81782.0,28.4934,28.6103,28.4767,28.6019,81782.0
2018-03-29 14:30:00,34.25,34.31,34.24,34.24,116625.0,28.6019,28.652,28.5936,28.5936,116625.0
2018-03-29 15:00:00,34.24,34.36,34.21,34.31,144785.0,28.5936,28.6938,28.5685,28.652,144785.0
2018-03-29 15:30:00,34.31,34.39,34.22,34.31,849355.0,28.652,28.7188,28.5769,28.652,849355.0
2018-04-02 09:30:00,34.15,34.25,33.95,34.08,333783.0,28.5184,28.6019,28.3514,28.46,333783.0
2018-04-02 10:00:00,34.08,34.11,33.81,33.9,346006.0,28.46,28.485,28.2345,28.3097,346006.0
2018-04-02 10:30:00,33.9,33.93,33.54,33.56,192465.0,28.3097,28.3347,28.009,28.0257,192465.0
2018-04-02 11:00:00,33.57,33.71,33.5,33.62,350362.0,28.0341,28.151,27.9756,28.0758,350362.0
2018-04-02 11:30:00,33.61,33.62,33.41,33.59,424123.0,28.0675,28.0758,27.9005,28.0508,424123.0
2018-04-02 12:00:00,33.58,33.59,33.34,33.43,214456.0,28.0424,28.0508,27.842,27.9172,214456.0
2018-04-02 12:30:00,33.42,33.45,33.33,33.42,156728.0,27.9088,27.9339,27.8336,27.9088,156728.0
2018-04-02 13:00:00,33.43,33.53,33.39,33.4,224067.0,27.9172,28.0007,27.8838,27.8921,224067.0
2018-04-02 13:30:00,33.4,33.42,33.24,33.25,220520.0,27.8921,27.9088,27.7585,27.7668,220520.0
2018-04-02 14:00:00,33.24,33.46,33.23,33.41,208073.0,27.7585,27.9422,27.7501,27.9005,208073.0
2018-04-02 14:30:00,33.41,33.49,33.32,33.41,197743.0,27.9005,27.9673,27.8253,27.9005,197743.0
2018-04-02 15:00:00,33.41,33.43,33.29,33.34,281374.0,27.9005,27.9172,27.8002,27.842,281374.0
2018-04-02 15:30:00,33.35,33.65,33.32,33.49,1201197.0,27.8504,28.1009,27.8253,27.9673,1201197.0
2018-04-03 09:30:00,33.63,33.67,33.35,33.48,313502.0,28.0842,28.1176,27.8504,27.9589,313502.0
2018-04-03 10:00:00,33.48,33.74,33.48,33.58,200748.0,27.9589,28.176,27.9589,28.0424,200748.0
2018-04-03 10:30:00,33.58,33.81,33.55,33.77,176057.0,28.0424,28.2345,28.0174,28.2011,176057.0
2018-04-03 11:00:00,33.78,33.95,33.75,33.82,135903.0,28.2094,28.3514,28.1844,28.2428,135903.0
2018-04-03 11:30:00,33.82,33.98,33.72,33.95,88785.0,28.2428,28.3765,28.1593,28.3514,88785.0
2018-04-03 12:00:00,33.95,34.0,33.86,33.93,127846.0,28.3514,28.3932,28.2762,28.3347,127846.0
2018-04-03 12:30:00,33.92,33.94,33.82,33.85,129339.0,28.3264,28.3431,28.2428,28.2679,129339.0
2018-04-03 13:00:00,33.85,33.94,33.82,33.91,75787.0,28.2679,28.3431,28.2428,28.318,75787.0
2018-04-03 13:30:00,33.91,34.07,33.89,34.05,99910.0,28.318,28.4516,28.3013,28.4349,99910.0
2018-04-03 14:00:00,34.06,34.07,33.97,34.04,110218.0,28.4433,28.4516,28.3681,28.4266,110218.0
2018-04-03 14:30:00,34.04,34.12,33.94,34.07,156461.0,28.4266,28.4934,28.3431,28.4516,156461.0
2018-04-03 15:00:00,34.06,34.32,34.05,34.3,182237.0,28.4433,28.6604,28.4349,28.6437,182237.0
2018-04-03 15:30:00,34.31,34.31,34.14,34.23,924994.0,28.652,28.652,28.5101,28.5852,924994.0
2018-04-04 09:30:00,34.02,35.45,34.02,35.35,888384.0,28.4099,29.604,28.4099,29.5205,888384.0
2018-04-04 10:00:00,35.36,35.55,35.26,35.44,716598.0,29.5289,29.6876,29.4454,29.5957,716598.0
2018-04-04 10:30:00,35.44,36.0,35.41,35.92,950848.0,29.5957,30.0633,29.5706,29.9965,950848.0
2018-04-04 11:00:00,35.92,36.14,35.75,35.96,561157.0,29.9965,30.1803,29.8546,30.0299,561157.0
2018-04-04 11:30:00,35.96,36.18,35.73,35.77,474786.0,30.0299,30.2137,29.8379,29.8713,474786.0
2018-04-04 12:00:00,35.77,36.03,35.69,35.99,268312.0,29.8713,30.0884,29.8045,30.055,268312.0
2018-04-04 12:30:00,35.98,36.37,35.93,36.27,281798.0,30.0466,30.3723,30.0049,30.2888,281798.0
2018-04-04 13:00:00,36.28,36.33,36.05,36.14,235061.0,30.2972,30.3389,30.1051,30.1803,235061.0
2018-04-04 13:30:00,36.13,36.22,36.07,36.13,258037.0,30.1719,30.2471,30.1218,30.1719,258037.0
2018-04-04 14:00:00,36.13,36.3,36.12,36.29,265039.0,30.1719,30.3139,30.1636,30.3055,265039.0
2018-04-04 14:30:00,36.3,36.5,36.26,36.27,342198.0,30.3139,30.4809,30.2805,30.2888,342198.0
2018-04-04 15:00:00,36.26,36.36,36.04,36.1,448035.0,30.2805,30.364,30.0968,30.1469,448035.0
2018-04-04 15:30:00,36.11,36.11,35.8,35.86,1301872.0,30.1552,30.1552,29.8963,29.9464,1301872.0
2018-04-05 09:30:00,36.07,36.07,34.86,34.99,607075.0,30.1218,30.1218,29.1113,29.2199,607075.0
2018-04-05 10:00:00,34.98,35.25,34.92,34.99,460280.0,29.2116,29.437,29.1614,29.2199,460280.0
2018-04-05 10:30:00,34.99,35.03,34.74,34.74,264990.0,29.2199,29.2533,29.0111,29.0111,264990.0
2018-04-05 11:00:00,34.75,34.98,34.64,34.93,213468.0,29.0195,29.2116,28.9276,29.1698,213468.0
2018-04-05 11:30:00,34.93,35.12,34.73,34.8,255456.0,29.1698,29.3285,29.0028,29.0612,255456.0
2018-04-05 12:00:00,34.81,34.85,34.68,34.77,319387.0,29.0696,29.103,28.961,29.0362,319387.0
2018-04-05 12:30:00,34.77,34.9,34.76,34.85,153563.0,29.0362,29.1447,29.0278,29.103,153563.0
2018-04-05 13:00:00,34.85,35.09,34.85,35.04,199538.0,29.103,29.3034,29.103,29.2617,199538.0
2018-04-05 13:30:00,35.04,35.04,34.85,34.91,157479.0,29.2617,29.2617,29.103,29.1531,157479.0
2018-04-05 14:00:00,34.9,34.96,34.88,34.94,163793.0,29.1447,29.1948,29.128,29.1781,163793.0
2018-04-05 14:30:00,34.94,35.19,34.94,35.15,197786.0,29.1781,29.3869,29.1781,29.3535,197786.0
2018-04-05 15:00:00,35.15,35.2,35.04,35.04,222984.0,29.3535,29.3953,29.2617,29.2617,222984.0
2018-04-05 15:30:00,35.05,35.19,35.01,35.12,614596.0,29.27,29.3869,29.2366,29.3285,614596.0
2018-04-06 09:30:00,35.05,35.66,35.0,35.35,348993.0,29.27,29.7794,29.2283,29.5205,348993.0
2018-04-06 10:00:00,35.36,35.69,35.36,35.58,159100.0,29.5289,29.8045,29.5289,29.7126,159100.0
2018-04-06 10:30:00,35.58,35.6,35.41,35.49,140830.0,29.7126,29.7293,29.5706,29.6374,140830.0
2018-04-06 11:00:00,35.48,35.49,35.3,35.38,129400.0,29.6291,29.6374,29.4788,29.5456,129400.0
2018-04-06 11:30:00,35.38,35.43,35.27,35.29,193415.0,29.5456,29.5873,29.4537,29.4704,193415.0
2018-04-06 12:00:00,35.29,35.31,35.08,35.13,311355.0,29.4704,29.4871,29.2951,29.3368,311355.0
2018-04-06 12:30:00,35.13,35.42,35.08,35.4,128564.0,29.3368,29.579,29.2951,29.5623,128564.0
2018-04-06 13:00:00,35.41,35.48,35.28,35.44,98459.0,29.5706,29.6291,29.4621,29.5957,98459.0
2018-04-06 13:30:00,35.44,35.47,35.12,35.14,129513.0,29.5957,29.6207,29.3285,29.3452,129513.0
2018-04-06 14:00:00,35.14,35.2,34.96,34.97,133418.0,29.3452,29.3953,29.1948,29.2032,133418.0
2018-04-06 14:30:00,34.96,35.12,34.72,34.75,218079.0,29.1948,29.3285,28.9944,29.0195,218079.0
2018-04-06 15:00:00,34.76,34.94,34.71,34.91,255208.0,29.0278,29.1781,28.9861,29.1531,255208.0
2018-04-06 15:30:00,34.91,35.07,34.89,34.93,542476.0,29.1531,29.2867,29.1364,29.1698,542476.0
2018-04-09 09:30:00,35.03,35.28,34.95,35.18,224842.0,29.2533,29.4621,29.1865,29.3786,224842.0
2018-04-09 10:00:00,35.18,35.28,34.99,35.07,175724.0,29.3786,29.4621,29.2199,29.2867,175724.0
2018-04-09 10:30:00,35.07,35.4,35.06,35.31,230110.0,29.2867,29.5623,29.2784,29.4871,230110.0
2018-04-09 11:00:00,35.32,35.5,35.19,35.49,214709.0,29.4955,29.6458,29.3869,29.6374,214709.0
2018-04-09 11:30:00,35.5,35.55,35.34,35.38,189990.0,29.6458,29.6876,29.5122,29.5456,189990.0
2018-04-09 12:00:00,35.39,35.54,35.36,35.51,141182.0,29.5539,29.6792,29.5289,29.6542,141182.0
2018-04-09 12:30:00,35.52,35.55,35.45,35.46,109264.0,29.6625,29.6876,29.604,29.6124,109264.0
2018-04-09 13:00:00,35.46,35.66,35.42,35.65,111027.0,29.6124,29.7794,29.579,29.7711,111027.0
2018-04-09 13:30:00,35.66,35.79,35.55,35.77,143635.0,29.7794,29.888,29.6876,29.8713,143635.0
2018-04-09 14:00:00,35.78,35.78,35.52,35.64,115758.0,29.8796,29.8796,29.6625,29.7627,115758.0
2018-04-09 14:30:00,35.64,35.67,35.51,35.53,117432.0,29.7627,29.7878,29.6542,29.6709,117432.0
2018-04-09 15:00:00,35.54,35.56,35.42,35.52,142827.0,29.6792,29.6959,29.579,29.6625,142827.0
2018-04-09 15:30:00,35.52,35.53,35.35,35.39,534568.0,29.6625,29.6709,29.5205,29.5539,534568.0
2018-04-10 09:30:00,35.52,35.75,35.31,35.36,248082.0,29.6625,29.8546,29.4871,29.5289,248082.0
2018-04-10 10:00:00,35.34,35.47,35.3,35.42,194858.0,29.5122,29.6207,29.4788,29.579,194858.0
2018-04-10 10:30:00,35.42,35.53,35.4,35.5,114457.0,29.579,29.6709,29.5623,29.6458,114457.0
2018-04-10 11:00:00,35.51,35.52,35.38,35.4,254565.0,29.6542,29.6625,29.5456,29.5623,254565.0
2018-04-10 11:30:00,35.4,35.45,35.25,35.38,225749.0,29.5623,29.604,29.437,29.5456,225749.0
2018-04-10 12:00:00,35.39,35.4,35.16,35.24,377755.0,29.5539,29.5623,29.3619,29.4287,377755.0
2018-04-10 12:30:00,35.24,35.4,35.24,35.38,120658.0,29.4287,29.5623,29.4287,29.5456,120658.0
2018-04-10 13:00:00,35.37,35.41,35.29,35.41,121565.0,29.5372,29.5706,29.4704,29.5706,121565.0
2018-04-10 13:30:00,35.41,35.41,35.29,35.32,274103.0,29.5706,29.5706,29.4704,29.4955,274103.0
2018-04-10 14:00:00,35.31,35.4,35.3,35.35,204793.0,29.4871,29.5623,29.4788,29.5205,204793.0
2018-04-10 14:30:00,35.36,35.39,35.26,35.32,228381.0,29.5289,29.5539,29.4454,29.4955,228381.0
2018-04-10 15:00:00,35.33,35.4,35.31,35.37,337440.0,29.5038,29.5623,29.4871,29.5372,337440.0
2018-04-10 15:30:00,35.37,35.42,35.29,35.34,754559.0,29.5372,29.579,29.4704,29.5122,754559.0
2018-04-11 09:30:00,35.25,35.57,35.21,35.55,233648.0,29.437,29.7043,29.4036,29.6876,233648.0
2018-04-11 10:00:00,35.54,35.56,35.36,35.4,198839.0,29.6792,29.6959,29.5289,29.5623,198839.0
2018-04-11 10:30:00,35.4,35.49,35.08,35.08,111096.0,29.5623,29.6374,29.2951,29.2951,111096.0
2018-04-11 11:00:00,35.09,35.31,35.08,35.27,132891.0,29.3034,29.4871,29.2951,29.4537,132891.0
2018-04-11 11:30:00,35.27,35.38,35.2,35.34,152038.0,29.4537,29.5456,29.3953,29.5122,152038.0
2018-04-11 12:00:00,35.34,35.43,35.32,35.41,81735.0,29.5122,29.5873,29.4955,29.5706,81735.0
2018-04-11 12:30:00,35.4,35.44,35.32,35.33,75889.0,29.5623,29.5957,29.4955,29.5038,75889.0
2018-04-11 13:00:00,35.33,35.41,35.26,35.27,81674.0,29.5038,29.5706,29.4454,29.4537,81674.0
2018-04-11 13:30:00,35.27,35.39,35.23,35.35,80139.0,29.4537,29.5539,29.4203,29.5205,80139.0
2018-04-11 14:00:00,35.36,35.43,35.31,35.34,103207.0,29.5289,29.5873,29.4871,29.5122,103207.0
2018-04-11 14:30:00,35.34,35.49,35.32,35.41,144146.0,29.5122,29.6374,29.4955,29.5706,144146.0
2018-04-11 15:00:00,35.42,35.43,35.27,35.3,147049.0,29.579,29.5873,29.4537,29.4788,147049.0
2018-04-11 15:30:00,35.3,35.39,35.29,35.36,582498.0,29.4788,29.5539,29.4704,29.5289,582498.0
2018-04-12 09:30:00,35.35,35.42,35.27,35.39,166025.0,29.5205,29.579,29.4537,29.5539,166025.0
2018-04-12 10:00:00,35.4,35.4,35.22,35.26,106294.0,29.5623,29.5623,29.412,29.4454,106294.0
2018-04-12 10:30:00,35.25,35.33,35.08,35.1,176881.0,29.437,29.5038,29.2951,29.3118,176881.0
2018-04-12 11:00:00,35.09,35.1,34.97,35.06,139199.0,29.3034,29.3118,29.2032,29.2784,139199.0
2018-04-12 11:30:00,35.05,35.18,35.0,35.15,117881.0,29.27,29.3786,29.2283,29.3535,117881.0
2018-04-12 12:00:00,35.14,35.16,35.02,35.05,109811.0,29.3452,29.3619,29.245,29.27,109811.0
2018-04-12 12:30:00,35.06,35.08,34.98,35.06,116718.0,29.2784,29.2951,29.2116,29.2784,116718.0
2018-04-12 13:00:00,35.05,35.1,34.98,35.02,98289.0,29.27,29.3118,29.2116,29.245,98289.0
2018-04-12 13:30:00,35.01,35.07,34.94,34.94,113475.0,29.2366,29.2867,29.1781,29.1781,113475.0
2018-04-12 14:00:00,34.94,35.0,34.92,34.96,118812.0,29.1781,29.2283,29.1614,29.1948,118812.0
2018-04-12 14:30:00,34.96,34.98,34.92,34.98,126181.0,29.1948,29.2116,29.1614,29.2116,126181.0
2018-04-12 15:00:00,34.97,35.16,34.97,35.14,231628.0,29.2032,29.3619,29.2032,29.3452,231628.0
2018-04-12 15:30:00,35.15,35.17,35.03,35.08,627281.0,29.3535,29.3702,29.2533,29.2951,627281.0
2018-04-13 09:30:00,35.0,35.12,34.77,34.9,239982.0,29.3847,29.4854,29.1916,29.3007,239982.0
2018-04-13 10:00:00,34.91,34.91,34.79,34.83,210727.0,29.3091,29.3091,29.2083,29.2419,210727.0
2018-04-13 10:30:00,34.84,34.91,34.81,34.83,163784.0,29.2503,29.3091,29.2251,29.2419,163784.0
2018-04-13 11:00:00,34.83,35.09,34.8,35.02,160249.0,29.2419,29.4602,29.2167,29.4014,160249.0
2018-04-13 11:30:00,35.02,35.04,34.96,35.03,58385.0,29.4014,29.4182,29.3511,29.4098,58385.0
2018-04-13 12:00:00,35.02,35.08,34.96,35.05,69809.0,29.4014,29.4518,29.3511,29.4266,69809.0
2018-04-13 12:30:00,35.05,35.06,34.96,34.98,44671.0,29.4266,29.435,29.3511,29.3679,44671.0
2018-04-13 13:00:00,34.97,35.04,34.97,35.03,38198.0,29.3595,29.4182,29.3595,29.4098,38198.0
2018-04-13 13:30:00,35.03,35.06,35.01,35.02,38394.0,29.4098,29.435,29.3931,29.4014,38394.0
2018-04-13 14:00:00,35.02,35.04,34.96,34.98,60488.0,29.4014,29.4182,29.3511,29.3679,60488.0
2018-04-13 14:30:00,34.98,35.04,34.96,34.99,66674.0,29.3679,29.4182,29.3511,29.3763,66674.0
2018-04-13 15:00:00,34.99,35.04,34.9,35.0,154253.0,29.3763,29.4182,29.3007,29.3847,154253.0
2018-04-13 15:30:00,34.99,35.07,34.97,35.03,401437.0,29.3763,29.4434,29.3595,29.4098,401437.0
2018-04-16 09:30:00,35.15,35.43,35.05,35.43,122796.0,29.5106,29.7457,29.4266,29.7457,122796.0
2018-04-16 10:00:00,35.43,35.49,35.36,35.44,211890.0,29.7457,29.796,29.6869,29.7541,211890.0
2018-04-16 10:30:00,35.44,35.58,35.35,35.55,86520.0,29.7541,29.8716,29.6785,29.8464,86520.0
2018-04-16 11:00:00,35.55,35.72,35.55,35.63,89060.0,29.8464,29.9891,29.8464,29.9136,89060.0
2018-04-16 11:30:00,35.64,35.64,35.46,35.55,66759.0,29.922,29.922,29.7709,29.8464,66759.0
2018-04-16 12:00:00,35.54,35.57,35.44,35.51,80236.0,29.838,29.8632,29.7541,29.8128,80236.0
2018-04-16 12:30:00,35.51,35.58,35.49,35.55,62690.0,29.8128,29.8716,29.796,29.8464,62690.0
2018-04-16 13:00:00,35.55,35.62,35.54,35.57,89213.0,29.8464,29.9052,29.838,29.8632,89213.0
2018-04-16 13:30:00,35.57,35.57,35.49,35.55,91897.0,29.8632,29.8632,29.796,29.8464,91897.0
2018-04-16 14:00:00,35.56,35.57,35.47,35.54,73493.0,29.8548,29.8632,29.7792,29.838,73493.0
2018-04-16 14:30:00,35.54,35.54,35.46,35.49,74876.0,29.838,29.838,29.7709,29.796,74876.0
2018-04-16 15:00:00,35.48,35.5,35.4,35.44,106126.0,29.7876,29.8044,29.7205,29.7541,106126.0
2018-04-16 15:30:00,35.44,35.47,35.41,35.46,444756.0,29.7541,29.7792,29.7289,29.7709,444756.0
2018-04-17 09:30:00,35.62,35.64,35.34,35.5,135900.0,29.9052,29.922,29.6701,29.8044,135900.0
2018-04-17 10:00:00,35.5,35.5,35.33,35.43,128297.0,29.8044,29.8044,29.6617,29.7457,128297.0
2018-04-17 10:30:00,35.44,35.59,35.42,35.54,72887.0,29.7541,29.88,29.7373,29.838,72887.0
2018-04-17 11:00:00,35.54,35.58,35.42,35.43,53415.0,29.838,29.8716,29.7373,29.7457,53415.0
2018-04-17 11:30:00,35.43,35.45,35.34,35.41,66429.0,29.7457,29.7625,29.6701,29.7289,66429.0
2018-04-17 12:00:00,35.41,35.41,35.32,35.38,85524.0,29.7289,29.7289,29.6533,29.7037,85524.0
2018-04-17 12:30:00,35.38,35.39,35.32,35.33,48949.0,29.7037,29.7121,29.6533,29.6617,48949.0
2018-04-17 13:00:00,35.33,35.41,35.31,35.38,46803.0,29.6617,29.7289,29.6449,29.7037,46803.0
2018-04-17 13:30:00,35.39,35.46,35.38,35.46,51591.0,29.7121,29.7709,29.7037,29.7709,51591.0
2018-04-17 14:00:00,35.45,35.48,35.41,35.46,51172.0,29.7625,29.7876,29.7289,29.7709,51172.0
2018-04-17 14:30:00,35.45,35.48,35.37,35.4,84268.0,29.7625,29.7876,29.6953,29.7205,84268.0
2018-04-17 15:00:00,35.4,35.46,35.36,35.42,74628.0,29.7205,29.7709,29.6869,29.7373,74628.0
2018-04-17 15:30:00,35.43,35.46,35.39,35.41,228280.0,29.7457,29.7709,29.7121,29.7289,228280.0
2018-04-18 09:30:00,35.43,35.6,35.39,35.42,239042.0,29.7457,29.8884,29.7121,29.7373,239042.0
2018-04-18 10:00:00,35.42,35.64,35.42,35.57,131274.0,29.7373,29.922,29.7373,29.8632,131274.0
2018-04-18 10:30:00,35.57,35.58,35.41,35.43,149910.0,29.8632,29.8716,29.7289,29.7457,149910.0
2018-04-18 11:00:00,35.42,35.46,35.35,35.45,97269.0,29.7373,29.7709,29.6785,29.7625,97269.0
2018-04-18 11:30:00,35.45,35.48,35.37,35.4,118632.0,29.7625,29.7876,29.6953,29.7205,118632.0
2018-04-18 12:00:00,35.4,35.41,35.29,35.37,90297.0,29.7205,29.7289,29.6281,29.6953,90297.0
2018-04-18 12:30:00,35.38,35.46,35.35,35.44,97759.0,29.7037,29.7709,29.6785,29.7541,97759.0
2018-04-18 13:00:00,35.43,35.46,35.38,35.38,81772.0,29.7457,29.7709,29.7037,29.7037,81772.0
2018-04-18 13:30:00,35.38,35.47,35.37,35.41,94325.0,29.7037,29.7792,29.6953,29.7289,94325.0
2018-04-18 14:00:00,35.4,35.51,35.39,35.48,101952.0,29.7205,29.8128,29.7121,29.7876,101952.0
2018-04-18 14:30:00,35.48,35.54,35.44,35.47,108764.0,29.7876,29.838,29.7541,29.7792,108764.0
2018-04-18 15:00:00,35.47,35.55,35.45,35.52,136346.0,29.7792,29.8464,29.7625,29.8212,136346.0
2018-04-18 15:30:00,35.52,35.56,35.48,35.54,440979.0,29.8212,29.8548,29.7876,29.838,440979.0
2018-04-19 09:30:00,35.48,35.65,35.29,35.43,101426.0,29.7876,29.9304,29.6281,29.7457,101426.0
2018-04-19 10:00:00,35.42,35.5,35.32,35.45,65600.0,29.7373,29.8044,29.6533,29.7625,65600.0
2018-04-19 10:30:00,35.44,35.54,35.33,35.41,58267.0,29.7541,29.838,29.6617,29.7289,58267.0
2018-04-19 11:00:00,35.41,35.44,35.34,35.35,61137.0,29.7289,29.7541,29.6701,29.6785,61137.0
2018-04-19 11:30:00,35.36,35.37,35.26,35.29,102845.0,29.6869,29.6953,29.6029,29.6281,102845.0
2018-04-19 12:00:00,35.29,35.33,35.2,35.27,127223.0,29.6281,29.6617,29.5526,29.6113,127223.0
2018-04-19 12:30:00,35.27,35.31,35.2,35.26,185824.0,29.6113,29.6449,29.5526,29.6029,185824.0
2018-04-19 13:00:00,35.26,35.26,35.17,35.2,84849.0,29.6029,29.6029,29.5274,29.5526,84849.0
2018-04-19 13:30:00,35.2,35.29,35.17,35.18,95412.0,29.5526,29.6281,29.5274,29.5358,95412.0
2018-04-19 14:00:00,35.17,35.22,35.13,35.19,258941.0,29.5274,29.5694,29.4938,29.5442,258941.0
2018-04-19 14:30:00,35.19,35.28,35.15,35.25,178059.0,29.5442,29.6197,29.5106,29.5945,178059.0
2018-04-19 15:00:00,35.25,35.32,35.24,35.3,105004.0,29.5945,29.6533,29.5861,29.6365,105004.0
2018-04-19 15:30:00,35.3,35.42,35.28,35.4,444775.0,29.6365,29.7373,29.6197,29.7205,444775.0
2018-04-20 09:30:00,35.55,35.75,35.46,35.47,399275.0,29.8464,30.0143,29.7709,29.7792,399275.0
2018-04-20 10:00:00,35.47,35.6,35.3,35.35,348323.0,29.7792,29.8884,29.6365,29.6785,348323.0
2018-04-20 10:30:00,35.35,35.39,35.21,35.22,216910.0,29.6785,29.7121,29.561,29.5694,216910.0
2018-04-20 11:00:00,35.22,35.3,35.13,35.2,489830.0,29.5694,29.6365,29.4938,29.5526,489830.0
2018-04-20 11:30:00,35.21,35.33,35.19,35.33,141776.0,29.561,29.6617,29.5442,29.6617,141776.0
2018-04-20 12:00:00,35.32,35.32,35.22,35.25,109207.0,29.6533,29.6533,29.5694,29.5945,109207.0
2018-04-20 12:30:00,35.26,35.3,35.24,35.26,110798.0,29.6029,29.6365,29.5861,29.6029,110798.0
2018-04-20 13:00:00,35.25,35.28,35.2,35.26,162252.0,29.5945,29.6197,29.5526,29.6029,162252.0
2018-04-20 13:30:00,35.25,35.32,35.22,35.26,100442.0,29.5945,29.6533,29.5694,29.6029,100442.0
2018-04-20 14:00:00,35.25,35.34,35.25,35.29,111319.0,29.5945,29.6701,29.5945,29.6281,111319.0
2018-04-20 14:30:00,35.3,35.33,35.27,35.3,119168.0,29.6365,29.6617,29.6113,29.6365,119168.0
2018-04-20 15:00:00,35.3,35.32,35.22,35.25,129686.0,29.6365,29.6533,29.5694,29.5945,129686.0
2018-04-20 15:30:00,35.25,35.48,35.24,35.47,666221.0,29.5945,29.7876,29.5861,29.7792,666221.0
2018-04-23 09:30:00,35.63,35.63,35.25,35.4,149373.0,29.9136,29.9136,29.5945,29.7205,149373.0
2018-04-23 10:00:00,35.41,35.53,35.4,35.48,114856.0,29.7289,29.8296,29.7205,29.7876,114856.0
2018-04-23 10:30:00,35.48,35.54,35.41,35.53,157438.0,29.7876,29.838,29.7289,29.8296,157438.0
2018-04-23 11:00:00,35.54,35.58,35.47,35.56,89941.0,29.838,29.8716,29.7792,29.8548,89941.0
2018-04-23 11:30:00,35.55,35.58,35.46,35.5,77868.0,29.8464,29.8716,29.7709,29.8044,77868.0
2018-04-23 12:00:00,35.5,35.74,35.49,35.73,91457.0,29.8044,30.0059,29.796,29.9975,91457.0
2018-04-23 12:30:00,35.73,35.78,35.62,35.69,117803.0,29.9975,30.0395,29.9052,29.964,117803.0
2018-04-23 13:00:00,35.69,35.76,35.66,35.76,156208.0,29.964,30.0227,29.9388,30.0227,156208.0
2018-04-23 13:30:00,35.76,35.76,35.66,35.68,124486.0,30.0227,30.0227,29.9388,29.9556,124486.0
2018-04-23 14:00:00,35.69,35.74,35.57,35.65,111232.0,29.964,30.0059,29.8632,29.9304,111232.0
2018-04-23 14:30:00,35.64,35.73,35.63,35.71,118078.0,29.922,29.9975,29.9136,29.9807,118078.0
2018-04-23 15:00:00,35.71,35.76,35.69,35.73,127335.0,29.9807,30.0227,29.964,29.9975,127335.0
2018-04-23 15:30:00,35.74,35.81,35.73,35.79,306655.0,30.0059,30.0647,29.9975,30.0479,306655.0
2018-04-24 09:30:00,35.82,35.89,35.64,35.86,181617.0,30.0731,30.1319,29.922,30.1067,181617.0
2018-04-24 10:00:00,35.85,35.88,35.7,35.81,143389.0,30.0983,30.1235,29.9723,30.0647,143389.0
2018-04-24 10:30:00,35.81,36.02,35.76,35.96,203771.0,30.0647,30.241,30.0227,30.1906,203771.0
2018-04-24 11:00:00,35.96,36.16,35.95,36.07,91167.0,30.1906,30.3585,30.1822,30.283,91167.0
2018-04-24 11:30:00,36.08,36.17,36.02,36.15,120157.0,30.2914,30.3669,30.241,30.3502,120157.0
2018-04-24 12:00:00,36.15,36.25,36.1,36.23,136645.0,30.3502,30.4341,30.3082,30.4173,136645.0
2018-04-24 12:30:00,36.23,36.26,36.09,36.1,156249.0,30.4173,30.4425,30.2998,30.3082,156249.0
2018-04-24 13:00:00,36.1,36.16,36.01,36.02,220055.0,30.3082,30.3585,30.2326,30.241,220055.0
2018-04-24 13:30:00,36.01,36.02,35.84,35.91,153217.0,30.2326,30.241,30.0899,30.1487,153217.0
2018-04-24 14:00:00,35.91,35.96,35.85,35.86,158526.0,30.1487,30.1906,30.0983,30.1067,158526.0
2018-04-24 14:30:00,35.86,35.98,35.78,35.94,189275.0,30.1067,30.2074,30.0395,30.1738,189275.0
2018-04-24 15:00:00,35.95,36.08,35.95,36.03,158012.0,30.1822,30.2914,30.1822,30.2494,158012.0
2018-04-24 15:30:00,36.02,36.21,35.97,36.2,617428.0,30.241,30.4005,30.199,30.3921,617428.0
2018-04-25 09:30:00,36.17,36.36,35.98,36.36,201995.0,30.3669,30.5265,30.2074,30.5265,201995.0
2018-04-25 10:00:00,36.38,36.59,36.25,36.26,329551.0,30.5432,30.7196,30.4341,30.4425,329551.0
2018-04-25 10:30:00,36.26,36.45,36.19,36.23,217889.0,30.4425,30.602,30.3837,30.4173,217889.0
2018-04-25 11:00:00,36.23,36.23,36.02,36.12,250759.0,30.4173,30.4173,30.241,30.325,250759.0
2018-04-25 11:30:00,36.13,36.28,36.06,36.26,270403.0,30.3334,30.4593,30.2746,30.4425,270403.0
2018-04-25 12:00:00,36.27,36.36,36.26,36.3,193915.0,30.4509,30.5265,30.4425,30.4761,193915.0
2018-04-25 12:30:00,36.3,36.33,36.24,36.25,101599.0,30.4761,30.5013,30.4257,30.4341,101599.0
2018-04-25 13:00:00,36.25,36.28,36.15,36.18,72092.0,30.4341,30.4593,30.3502,30.3753,72092.0
2018-04-25 13:30:00,36.18,36.29,36.12,36.27,77897.0,30.3753,30.4677,30.325,30.4509,77897.0
2018-04-25 14:00:00,36.26,36.29,36.2,36.26,80567.0,30.4425,30.4677,30.3921,30.4425,80567.0
2018-04-25 14:30:00,36.25,36.32,36.22,36.27,80262.0,30.4341,30.4929,30.4089,30.4509,80262.0
2018-04-25 15:00:00,36.28,36.32,36.23,36.26,129238.0,30.4593,30.4929,30.4173,30.4425,129238.0
2018-04-25 15:30:00,36.26,36.27,36.05,36.15,321998.0,30.4425,30.4509,30.2662,30.3502,321998.0
2018-04-26 09:30:00,36.19,36.24,35.93,36.1,209726.0,30.3837,30.4257,30.1654,30.3082,209726.0
2018-04-26 10:00:00,36.1,36.32,36.05,36.24,117928.0,30.3082,30.4929,30.2662,30.4257,117928.0
2018-04-26 10:30:00,36.24,36.31,36.18,36.27,94385.0,30.4257,30.4845,30.3753,30.4509,94385.0
2018-04-26 11:00:00,36.27,36.3,36.11,36.18,82150.0,30.4509,30.4761,30.3166,30.3753,82150.0
2018-04-26 11:30:00,36.17,36.37,36.12,36.37,100266.0,30.3669,30.5349,30.325,30.5349,100266.0
2018-04-26 12:00:00,36.37,36.42,36.28,36.34,107344.0,30.5349,30.5768,30.4593,30.5097,107344.0
2018-04-26 12:30:00,36.34,36.34,36.27,36.32,58172.0,30.5097,30.5097,30.4509,30.4929,58172.0
2018-04-26 13:00:00,36.32,36.41,36.3,36.37,94031.0,30.4929,30.5684,30.4761,30.5349,94031.0
2018-04-26 13:30:00,36.37,36.39,36.3,36.39,63480.0,30.5349,30.5516,30.4761,30.5516,63480.0
2018-04-26 14:00:00,36.38,36.46,36.37,36.4,90427.0,30.5432,30.6104,30.5349,30.56,90427.0
2018-04-26 14:30:00,36.4,36.42,36.35,36.4,146437.0,30.56,30.5768,30.5181,30.56,146437.0
2018-04-26 15:00:00,36.4,36.42,36.31,36.31,120706.0,30.56,30.5768,30.4845,30.4845,120706.0
2018-04-26 15:30:00,36.32,36.38,36.29,36.31,491030.0,30.4929,30.5432,30.4677,30.4845,491030.0
2018-04-27 09:30:00,36.36,36.44,36.16,36.27,179208.0,30.5265,30.5936,30.3585,30.4509,179208.0
2018-04-27 10:00:00,36.28,36.51,36.26,36.49,118013.0,30.4593,30.6524,30.4425,30.6356,118013.0
2018-04-27 10:30:00,36.49,36.63,36.46,36.63,134933.0,30.6356,30.7531,30.6104,30.7531,134933.0
2018-04-27 11:00:00,36.62,36.64,36.51,36.56,63797.0,30.7447,30.7615,30.6524,30.6944,63797.0
2018-04-27 11:30:00,36.56,36.63,36.47,36.48,90639.0,30.6944,30.7531,30.6188,30.6272,90639.0
2018-04-27 12:00:00,36.49,36.55,36.47,36.47,90290.0,30.6356,30.686,30.6188,30.6188,90290.0
2018-04-27 12:30:00,36.48,36.61,36.47,36.58,96443.0,30.6272,30.7363,30.6188,30.7112,96443.0
2018-04-27 13:00:00,36.58,36.61,36.51,36.51,59715.0,30.7112,30.7363,30.6524,30.6524,59715.0
2018-04-27 13:30:00,36.52,36.53,36.46,36.5,58752.0,30.6608,30.6692,30.6104,30.644,58752.0
2018-04-27 14:00:00,36.49,36.53,36.47,36.51,73051.0,30.6356,30.6692,30.6188,30.6524,73051.0
2018-04-27 14:30:00,36.51,36.56,36.49,36.55,84142.0,30.6524,30.6944,30.6356,30.686,84142.0
2018-04-27 15:00:00,36.55,36.58,36.51,36.55,109716.0,30.686,30.7112,30.6524,30.686,109716.0
2018-04-27 15:30:00,36.56,36.57,36.47,36.47,334962.0,30.6944,30.7028,30.6188,30.6188,334962.0
2018-04-30 09:30:00,36.6,36.62,36.34,36.46,106486.0,30.728,30.7447,30.5097,30.6104,106486.0
2018-04-30 10:00:00,36.47,36.56,36.36,36.5,314681.0,30.6188,30.6944,30.5265,30.644,314681.0
2018-04-30 10:30:00,36.5,36.57,36.46,36.47,175362.0,30.644,30.7028,30.6104,30.6188,175362.0
2018-04-30 11:00:00,36.47,36.54,36.46,36.52,77443.0,30.6188,30.6776,30.6104,30.6608,77443.0
2018-04-30 11:30:00,36.52,36.56,36.49,36.51,64834.0,30.6608,30.6944,30.6356,30.6524,64834.0
2018-04-30 12:00:00,36.51,36.54,36.47,36.48,102913.0,30.6524,30.6776,30.6188,30.6272,102913.0
2018-04-30 12:30:00,36.47,36.48,36.33,36.41,103817.0,30.6188,30.6272,30.5013,30.5684,103817.0
2018-04-30 13:00:00,36.41,36.41,36.32,36.39,83130.0,30.5684,30.5684,30.4929,30.5516,83130.0
2018-04-30 13:30:00,36.39,36.41,36.3,36.35,70797.0,30.5516,30.5684,30.4761,30.5181,70797.0
2018-04-30 14:00:00,36.34,36.36,36.24,36.3,81382.0,30.5097,30.5265,30.4257,30.4761,81382.0
2018-04-30 14:30:00,36.29,36.34,36.26,36.32,77593.0,30.4677,30.5097,30.4425,30.4929,77593.0
2018-04-30 15:00:00,36.32,36.32,36.15,36.19,79402.0,30.4929,30.4929,30.3502,30.3837,79402.0
2018-04-30 15:30:00,36.19,36.3,36.18,36.25,434873.0,30.3837,30.4761,30.3753,30.4341,434873.0
2018-05-01 09:30:00,36.09,36.33,36.02,36.33,158069.0,30.2998,30.5013,30.241,30.5013,158069.0
2018-05-01 10:00:00,36.33,36.42,36.22,36.22,82298.0,30.5013,30.5768,30.4089,30.4089,82298.0
2018-05-01 10:30:00,36.21,36.29,36.03,36.03,82513.0,30.4005,30.4677,30.2494,30.2494,82513.0
2018-05-01 11:00:00,36.04,36.05,35.82,35.89,132060.0,30.2578,30.2662,30.0731,30.1319,132060.0
2018-05-01 11:30:00,35.9,35.95,35.8,35.8,102891.0,30.1403,30.1822,30.0563,30.0563,102891.0
2018-05-01 12:00:00,35.8,35.88,35.77,35.79,89365.0,30.0563,30.1235,30.0311,30.0479,89365.0
2018-05-01 12:30:00,35.79,35.81,35.73,35.73,95076.0,30.0479,30.0647,29.9975,29.9975,95076.0
2018-05-01 13:00:00,35.73,35.77,35.62,35.76,71892.0,29.9975,30.0311,29.9052,30.0227,71892.0
2018-05-01 13:30:00,35.76,35.88,35.75,35.88,73624.0,30.0227,30.1235,30.0143,30.1235,73624.0
2018-05-01 14:00:00,35.89,35.97,35.84,35.93,59639.0,30.1319,30.199,30.0899,30.1654,59639.0
2018-05-01 14:30:00,35.93,36.1,35.93,36.1,70389.0,30.1654,30.3082,30.1654,30.3082,70389.0
2018-05-01 15:00:00,36.1,36.15,36.02,36.02,69328.0,30.3082,30.3502,30.241,30.241,69328.0
2018-05-01 15:30:00,36.03,36.14,36.01,36.12,235687.0,30.2494,30.3418,30.2326,30.325,235687.0
2018-05-02 09:30:00,36.06,36.08,35.64,35.64,96701.0,30.2746,30.2914,29.922,29.922,96701.0
2018-05-02 10:00:00,35.63,35.83,35.6,35.8,74903.0,29.9136,30.0815,29.8884,30.0563,74903.0
2018-05-02 10:30:00,35.8,35.88,35.73,35.78,72357.0,30.0563,30.1235,29.9975,30.0395,72357.0
2018-05-02 11:00:00,35.78,35.78,35.62,35.64,132120.0,30.0395,30.0395,29.9052,29.922,132120.0
2018-05-02 11:30:00,35.64,35.7,35.54,35.65,52537.0,29.922,29.9723,29.838,29.9304,52537.0
2018-05-02 12:00:00,35.65,35.69,35.57,35.58,92497.0,29.9304,29.964,29.8632,29.8716,92497.0
2018-05-02 12:30:00,35.59,35.61,35.53,35.53,55936.0,29.88,29.8968,29.8296,29.8296,55936.0
2018-05-02 13:00:00,35.53,35.55,35.48,35.52,47368.0,29.8296,29.8464,29.7876,29.8212,47368.0
2018-05-02 13:30:00,35.53,35.58,35.51,35.55,65073.0,29.8296,29.8716,29.8128,29.8464,65073.0
2018-05-02 14:00:00,35.57,35.63,35.51,35.6,72611.0,29.8632,29.9136,29.8128,29.8884,72611.0
2018-05-02 14:30:00,35.6,35.63,35.53,35.54,100627.0,29.8884,29.9136,29.8296,29.838,100627.0
2018-05-02 15:00:00,35.55,35.59,35.44,35.46,156252.0,29.8464,29.88,29.7541,29.7709,156252.0
2018-05-02 15:30:00,35.47,35.47,35.27,35.39,456994.0,29.7792,29.7792,29.6113,29.7121,456994.0
2018-05-03 09:30:00,35.55,35.6,35.25,35.46,123590.0,29.8464,29.8884,29.5945,29.7709,123590.0
2018-05-03 10:00:00,35.45,35.55,35.38,35.44,117642.0,29.7625,29.8464,29.7037,29.7541,117642.0
2018-05-03 10:30:00,35.43,35.49,35.24,35.24,137740.0,29.7457,29.796,29.5861,29.5861,137740.0
2018-05-03 11:00:00,35.25,35.36,35.21,35.21,93250.0,29.5945,29.6869,29.561,29.561,93250.0
2018-05-03 11:30:00,35.21,35.4,35.16,35.31,149013.0,29.561,29.7205,29.519,29.6449,149013.0
2018-05-03 12:00:00,35.31,35.36,35.22,35.29,108445.0,29.6449,29.6869,29.5694,29.6281,108445.0
2018-05-03 12:30:00,35.29,35.36,35.26,35.34,102437.0,29.6281,29.6869,29.6029,29.6701,102437.0
2018-05-03 13:00:00,35.35,35.38,35.24,35.3,139937.0,29.6785,29.7037,29.5861,29.6365,139937.0
2018-05-03 13:30:00,35.3,35.38,35.29,35.34,110912.0,29.6365,29.7037,29.6281,29.6701,110912.0
2018-05-03 14:00:00,35.34,35.35,35.28,35.31,111135.0,29.6701,29.6785,29.6197,29.6449,111135.0
2018-05-03 14:30:00,35.32,35.4,35.24,35.3,75307.0,29.6533,29.7205,29.5861,29.6365,75307.0
2018-05-03 15:00:00,35.3,35.34,35.22,35.23,92249.0,29.6365,29.6701,29.5694,29.5778,92249.0
2018-05-03 15:30:00,35.23,35.27,35.17,35.27,296676.0,29.5778,29.6113,29.5274,29.6113,296676.0
2018-05-04 09:30:00,35.29,35.44,35.19,35.35,125876.0,29.6281,29.7541,29.5442,29.6785,125876.0
2018-05-04 10:00:00,35.34,35.54,35.32,35.52,168844.0,29.6701,29.838,29.6533,29.8212,168844.0
2018-05-04 10:30:00,35.52,35.69,35.5,35.65,205099.0,29.8212,29.964,29.8044,29.9304,205099.0
2018-05-04 11:00:00,35.64,35.66,35.54,35.66,207382.0,29.922,29.9388,29.838,29.9388,207382.0
2018-05-04 11:30:00,35.66,35.79,35.65,35.76,118628.0,29.9388,30.0479,29.9304,30.0227,118628.0
2018-05-04 12:00:00,35.77,35.84,35.73,35.82,62500.0,30.0311,30.0899,29.9975,30.0731,62500.0
2018-05-04 12:30:00,35.83,35.91,35.8,35.84,102002.0,30.0815,30.1487,30.0563,30.0899,102002.0
2018-05-04 13:00:00,35.84,35.96,35.83,35.94,72962.0,30.0899,30.1906,30.0815,30.1738,72962.0
2018-05-04 13:30:00,35.93,35.98,35.89,35.91,89387.0,30.1654,30.2074,30.1319,30.1487,89387.0
2018-05-04 14:00:00,35.91,35.93,35.85,35.9,73103.0,30.1487,30.1654,30.0983,30.1403,73103.0
2018-05-04 14:30:00,35.9,36.0,35.87,35.9,129326.0,30.1403,30.2242,30.1151,30.1403,129326.0
2018-05-04 15:00:00,35.9,35.92,35.83,35.9,121336.0,30.1403,30.1571,30.0815,30.1403,121336.0
2018-05-04 15:30:00,35.89,35.9,35.75,35.77,437050.0,30.1319,30.1403,30.0143,30.0311,437050.0
2018-05-07 09:30:00,35.72,35.8,35.42,35.69,196379.0,29.9891,30.0563,29.7373,29.964,196379.0
2018-05-07 10:00:00,35.69,35.69,35.41,35.51,176103.0,29.964,29.964,29.7289,29.8128,176103.0
2018-05-07 10:30:00,35.52,35.62,35.45,35.51,178110.0,29.8212,29.9052,29.7625,29.8128,178110.0
2018-05-07 11:00:00,35.51,35.54,35.38,35.48,137503.0,29.8128,29.838,29.7037,29.7876,137503.0
2018-05-07 11:30:00,35.48,35.49,35.33,35.37,131693.0,29.7876,29.796,29.6617,29.6953,131693.0
2018-05-07 12:00:00,35.37,35.44,35.32,35.41,90683.0,29.6953,29.7541,29.6533,29.7289,90683.0
2018-05-07 12:30:00,35.41,35.47,35.39,35.42,74980.0,29.7289,29.7792,29.7121,29.7373,74980.0
2018-05-07 13:00:00,35.43,35.53,35.42,35.51,78576.0,29.7457,29.8296,29.7373,29.8128,78576.0
2018-05-07 13:30:00,35.51,35.52,35.47,35.48,98111.0,29.8128,29.8212,29.7792,29.7876,98111.0
2018-05-07 14:00:00,35.47,35.59,35.47,35.59,88590.0,29.7792,29.88,29.7792,29.88,88590.0
2018-05-07 14:30:00,35.59,35.65,35.57,35.58,82085.0,29.88,29.9304,29.8632,29.8716,82085.0
2018-05-07 15:00:00,35.57,35.6,35.49,35.51,139146.0,29.8632,29.8884,29.796,29.8128,139146.0
2018-05-07 15:30:00,35.51,35.57,35.49,35.53,603209.0,29.8128,29.8632,29.796,29.8296,603209.0
2018-05-08 09:30:00,35.52,35.66,35.36,35.47,168010.0,29.8212,29.9388,29.6869,29.7792,168010.0
2018-05-08 10:00:00,35.46,35.54,35.34,35.39,81682.0,29.7709,29.838,29.6701,29.7121,81682.0
2018-05-08 10:30:00,35.39,35.53,35.38,35.44,85378.0,29.7121,29.8296,29.7037,29.7541,85378.0
2018-05-08 11:00:00,35.43,35.5,35.32,35.39,118518.0,29.7457,29.8044,29.6533,29.7121,118518.0
2018-05-08 11:30:00,35.39,35.47,35.36,35.42,76340.0,29.7121,29.7792,29.6869,29.7373,76340.0
2018-05-08 12:00:00,35.42,35.5,35.41,35.43,50949.0,29.7373,29.8044,29.7289,29.7457,50949.0
2018-05-08 12:30:00,35.43,35.54,35.41,35.47,68209.0,29.7457,29.838,29.7289,29.7792,68209.0
2018-05-08 13:00:00,35.47,35.55,35.46,35.55,71061.0,29.7792,29.8464,29.7709,29.8464,71061.0
2018-05-08 13:30:00,35.54,35.58,35.5,35.58,79023.0,29.838,29.8716,29.8044,29.8716,79023.0
2018-05-08 14:00:00,35.58,35.58,35.46,35.51,112863.0,29.8716,29.8716,29.7709,29.8128,112863.0
2018-05-08 14:30:00,35.51,35.58,35.48,35.49,224213.0,29.8128,29.8716,29.7876,29.796,224213.0
2018-05-08 15:00:00,35.49,35.52,35.43,35.46,526988.0,29.796,29.8212,29.7457,29.7709,526988.0
2018-05-08 15:30:00,35.47,35.52,35.4,35.5,692002.0,29.7792,29.8212,29.7205,29.8044,692002.0
2018-05-09 09:30:00,35.54,35.67,35.49,35.6,119022.0,29.838,29.9472,29.796,29.8884,119022.0
2018-05-09 10:00:00,35.59,35.63,35.48,35.57,96479.0,29.88,29.9136,29.7876,29.8632,96479.0
2018-05-09 10:30:00,35.57,35.65,35.53,35.61,89626.0,29.8632,29.9304,29.8296,29.8968,89626.0
2018-05-09 11:00:00,35.61,35.77,35.58,35.74,90987.0,29.8968,30.0311,29.8716,30.0059,90987.0
2018-05-09 11:30:00,35.74,35.77,35.71,35.77,64034.0,30.0059,30.0311,29.9807,30.0311,64034.0
2018-05-09 12:00:00,35.77,35.82,35.74,35.81,64758.0,30.0311,30.0731,30.0059,30.0647,64758.0
2018-05-09 12:30:00,35.81,35.96,35.81,35.96,69174.0,30.0647,30.1906,30.0647,30.1906,69174.0
2018-05-09 13:00:00,35.96,36.03,35.92,36.03,68465.0,30.1906,30.2494,30.1571,30.2494,68465.0
2018-05-09 13:30:00,36.02,36.07,36.0,36.04,71889.0,30.241,30.283,30.2242,30.2578,71889.0
2018-05-09 14:00:00,36.04,36.09,36.02,36.06,90485.0,30.2578,30.2998,30.241,30.2746,90485.0
2018-05-09 14:30:00,36.06,36.12,36.05,36.12,108339.0,30.2746,30.325,30.2662,30.325,108339.0
2018-05-09 15:00:00,36.11,36.17,36.05,36.07,128824.0,30.3166,30.3669,30.2662,30.283,128824.0
2018-05-09 15:30:00,36.07,36.12,35.99,36.1,419890.0,30.283,30.325,30.2158,30.3082,419890.0
2018-05-10 09:30:00,36.26,36.35,36.16,36.31,116633.0,30.4425,30.5181,30.3585,30.4845,116633.0
2018-05-10 10:00:00,36.32,36.32,36.08,36.22,54663.0,30.4929,30.4929,30.2914,30.4089,54663.0
2018-05-10 10:30:00,36.22,36.25,36.12,36.16,77930.0,30.4089,30.4341,30.325,30.3585,77930.0
2018-05-10 11:00:00,36.16,36.27,36.15,36.24,45559.0,30.3585,30.4509,30.3502,30.4257,45559.0
2018-05-10 11:30:00,36.25,36.33,36.21,36.31,52899.0,30.4341,30.5013,30.4005,30.4845,52899.0
2018-05-10 12:00:00,36.3,36.36,36.26,36.35,65440.0,30.4761,30.5265,30.4425,30.5181,65440.0
2018-05-10 12:30:00,36.33,36.36,36.26,36.27,45965.0,30.5013,30.5265,30.4425,30.4509,45965.0
2018-05-10 13:00:00,36.27,36.31,36.24,36.25,43638.0,30.4509,30.4845,30.4257,30.4341,43638.0
2018-05-10 13:30:00,36.24,36.26,36.21,36.23,46961.0,30.4257,30.4425,30.4005,30.4173,46961.0
2018-05-10 14:00:00,36.23,36.27,36.19,36.21,48757.0,30.4173,30.4509,30.3837,30.4005,48757.0
2018-05-10 14:30:00,36.21,36.22,36.15,36.2,55815.0,30.4005,30.4089,30.3502,30.3921,55815.0
2018-05-10 15:00:00,36.2,36.22,36.08,36.13,68179.0,30.3921,30.4089,30.2914,30.3334,68179.0
2018-05-10 15:30:00,36.12,36.18,36.08,36.15,211848.0,30.325,30.3753,30.2914,30.3502,211848.0
2018-05-11 09:30:00,36.29,36.6,36.25,36.49,145459.0,30.4677,30.728,30.4341,30.6356,145459.0
2018-05-11 10:00:00,36.48,36.48,36.34,36.39,49760.0,30.6272,30.6272,30.5097,30.5516,49760.0
2018-05-11 10:30:00,36.39,36.46,36.32,36.37,83830.0,30.5516,30.6104,30.4929,30.5349,83830.0
2018-05-11 11:00:00,36.38,36.38,36.24,36.26,59025.0,30.5432,30.5432,30.4257,30.4425,59025.0
2018-05-11 11:30:00,36.25,36.31,36.2,36.21,56502.0,30.4341,30.4845,30.3921,30.4005,56502.0
2018-05-11 12:00:00,36.22,36.25,36.16,36.16,46911.0,30.4089,30.4341,30.3585,30.3585,46911.0
2018-05-11 12:30:00,36.16,36.17,36.08,36.08,60424.0,30.3585,30.3669,30.2914,30.2914,60424.0
2018-05-11 13:00:00,36.08,36.16,36.03,36.04,72365.0,30.2914,30.3585,30.2494,30.2578,72365.0
2018-05-11 13:30:00,36.05,36.15,36.04,36.12,54961.0,30.2662,30.3502,30.2578,30.325,54961.0
2018-05-11 14:00:00,36.13,36.21,36.12,36.21,67809.0,30.3334,30.4005,30.325,30.4005,67809.0
2018-05-11 14:30:00,36.21,36.24,36.15,36.19,63550.0,30.4005,30.4257,30.3502,30.3837,63550.0
2018-05-11 15:00:00,36.19,36.23,36.18,36.21,55848.0,30.3837,30.4173,30.3753,30.4005,55848.0
2018-05-11 15:30:00,36.22,36.26,36.19,36.25,226231.0,30.4089,30.4425,30.3837,30.4341,226231.0
2018-05-14 09:30:00,36.29,36.35,35.97,36.16,71366.0,30.4677,30.5181,30.199,30.3585,71366.0
2018-05-14 10:00:00,36.16,36.16,36.0,36.03,76209.0,30.3585,30.3585,30.2242,30.2494,76209.0
2018-05-14 10:30:00,36.04,36.14,36.02,36.02,48685.0,30.2578,30.3418,30.241,30.241,48685.0
2018-05-14 11:00:00,36.02,36.07,35.96,35.98,68180.0,30.241,30.283,30.1906,30.2074,68180.0
2018-05-14 11:30:00,35.98,36.11,35.98,36.1,47957.0,30.2074,30.3166,30.2074,30.3082,47957.0
2018-05-14 12:00:00,36.09,36.2,36.08,36.2,231475.0,30.2998,30.3921,30.2914,30.3921,231475.0
2018-05-14 12:30:00,36.2,36.22,36.1,36.13,85672.0,30.3921,30.4089,30.3082,30.3334,85672.0
2018-05-14 13:00:00,36.14,36.18,36.1,36.13,38666.0,30.3418,30.3753,30.3082,30.3334,38666.0
2018-05-14 13:30:00,36.12,36.12,36.06,36.11,40189.0,30.325,30.325,30.2746,30.3166,40189.0
2018-05-14 14:00:00,36.1,36.11,36.04,36.04,47086.0,30.3082,30.3166,30.2578,30.2578,47086.0
2018-05-14 14:30:00,36.04,36.05,35.99,36.03,57037.0,30.2578,30.2662,30.2158,30.2494,57037.0
2018-05-14 15:00:00,36.03,36.07,36.03,36.06,55668.0,30.2494,30.283,30.2494,30.2746,55668.0
2018-05-14 15:30:00,36.06,36.08,35.97,36.08,272098.0,30.2746,30.2914,30.199,30.2914,272098.0
2018-05-15 09:30:00,36.03,36.04,35.61,35.82,150628.0,30.2494,30.2578,29.8968,30.0731,150628.0
2018-05-15 10:00:00,35.82,35.86,35.72,35.79,75817.0,30.0731,30.1067,29.9891,30.0479,75817.0
2018-05-15 10:30:00,35.79,36.03,35.79,35.97,79450.0,30.0479,30.2494,30.0479,30.199,79450.0
2018-05-15 11:00:00,35.95,36.01,35.92,36.01,81127.0,30.1822,30.2326,30.1571,30.2326,81127.0
2018-05-15 11:30:00,36.01,36.07,35.97,35.98,73501.0,30.2326,30.283,30.199,30.2074,73501.0
2018-05-15 12:00:00,35.97,36.03,35.93,36.03,72048.0,30.199,30.2494,30.1654,30.2494,72048.0
2018-05-15 12:30:00,36.02,36.06,35.97,35.98,190030.0,30.241,30.2746,30.199,30.2074,190030.0
2018-05-15 13:00:00,35.98,35.99,35.84,35.84,51824.0,30.2074,30.2158,30.0899,30.0899,51824.0
2018-05-15 13:30:00,35.84,35.93,35.84,35.84,48107.0,30.0899,30.1654,30.0899,30.0899,48107.0
2018-05-15 14:00:00,35.85,35.87,35.75,35.8,77073.0,30.0983,30.1151,30.0143,30.0563,77073.0
2018-05-15 14:30:00,35.81,35.93,35.81,35.9,57581.0,30.0647,30.1654,30.0647,30.1403,57581.0
2018-05-15 15:00:00,35.91,35.92,35.85,35.86,71371.0,30.1487,30.1571,30.0983,30.1067,71371.0
2018-05-15 15:30:00,35.85,35.98,35.85,35.95,217046.0,30.0983,30.2074,30.0983,30.1822,217046.0
2018-05-16 09:30:00,35.97,36.17,35.84,36.06,92950.0,30.199,30.3669,30.0899,30.2746,92950.0
2018-05-16 10:00:00,36.05,36.11,35.98,36.03,102341.0,30.2662,30.3166,30.2074,30.2494,102341.0
2018-05-16 10:30:00,36.04,36.13,35.98,36.13,70322.0,30.2578,30.3334,30.2074,30.3334,70322.0
2018-05-16 11:00:00,36.13,36.22,36.09,36.19,79966.0,30.3334,30.4089,30.2998,30.3837,79966.0
2018-05-16 11:30:00,36.19,36.22,36.14,36.15,118947.0,30.3837,30.4089,30.3418,30.3502,118947.0
2018-05-16 12:00:00,36.15,36.23,36.14,36.19,127350.0,30.3502,30.4173,30.3418,30.3837,127350.0
2018-05-16 12:30:00,36.19,36.28,36.18,36.28,71114.0,30.3837,30.4593,30.3753,30.4593,71114.0
2018-05-16 13:00:00,36.27,36.29,36.23,36.27,51749.0,30.4509,30.4677,30.4173,30.4509,51749.0
2018-05-16 13:30:00,36.27,36.32,36.25,36.32,56337.0,30.4509,30.4929,30.4341,30.4929,56337.0
2018-05-16 14:00:00,36.32,36.4,36.32,36.4,75440.0,30.4929,30.56,30.4929,30.56,75440.0
2018-05-16 14:30:00,36.4,36.42,36.35,36.42,66071.0,30.56,30.5768,30.5181,30.5768,66071.0
2018-05-16 15:00:00,36.41,36.42,36.33,36.37,83475.0,30.5684,30.5768,30.5013,30.5349,83475.0
2018-05-16 15:30:00,36.37,36.39,36.32,36.38,355458.0,30.5349,30.5516,30.4929,30.5432,355458.0
2018-05-17 09:30:00,36.43,36.47,36.25,36.42,135704.0,30.5852,30.6188,30.4341,30.5768,135704.0
2018-05-17 10:00:00,36.43,36.49,36.4,36.44,77222.0,30.5852,30.6356,30.56,30.5936,77222.0
2018-05-17 10:30:00,36.43,36.48,36.38,36.46,208143.0,30.5852,30.6272,30.5432,30.6104,208143.0
2018-05-17 11:00:00,36.46,36.47,36.31,36.31,188740.0,30.6104,30.6188,30.4845,30.4845,188740.0
2018-05-17 11:30:00,36.31,36.38,36.25,36.34,66796.0,30.4845,30.5432,30.4341,30.5097,66796.0
2018-05-17 12:00:00,36.35,36.44,36.34,36.41,42158.0,30.5181,30.5936,30.5097,30.5684,42158.0
2018-05-17 12:30:00,36.42,36.49,36.41,36.49,45312.0,30.5768,30.6356,30.5684,30.6356,45312.0
2018-05-17 13:00:00,36.48,36.48,36.41,36.43,40822.0,30.6272,30.6272,30.5684,30.5852,40822.0
2018-05-17 13:30:00,36.44,36.45,36.32,36.32,36112.0,30.5936,30.602,30.4929,30.4929,36112.0
2018-05-17 14:00:00,36.32,36.39,36.29,36.37,39139.0,30.4929,30.5516,30.4677,30.5349,39139.0
2018-05-17 14:30:00,36.37,36.42,36.37,36.38,42053.0,30.5349,30.5768,30.5349,30.5432,42053.0
2018-05-17 15:00:00,36.38,36.4,36.31,36.32,69377.0,30.5432,30.56,30.4845,30.4929,69377.0
2018-05-17 15:30:00,36.32,36.37,36.24,36.36,320388.0,30.4929,30.5349,30.4257,30.5265,320388.0
2018-05-18 09:30:00,36.24,36.25,35.39,35.49,230849.0,30.4257,30.4341,29.7121,29.796,230849.0
2018-05-18 10:00:00,35.52,35.7,35.44,35.69,122941.0,29.8212,29.9723,29.7541,29.964,122941.0
2018-05-18 10:30:00,35.68,35.78,35.65,35.78,68463.0,29.9556,30.0395,29.9304,30.0395,68463.0
2018-05-18 11:00:00,35.78,35.85,35.75,35.75,70047.0,30.0395,30.0983,30.0143,30.0143,70047.0
2018-05-18 11:30:00,35.76,35.84,35.74,35.78,85332.0,30.0227,30.0899,30.0059,30.0395,85332.0
2018-05-18 12:00:00,35.78,35.78,35.61,35.63,126875.0,30.0395,30.0395,29.8968,29.9136,126875.0
2018-05-18 12:30:00,35.63,35.7,35.62,35.7,78348.0,29.9136,29.9723,29.9052,29.9723,78348.0
2018-05-18 13:00:00,35.69,35.8,35.65,35.72,95077.0,29.964,30.0563,29.9304,29.9891,95077.0
2018-05-18 13:30:00,35.72,35.78,35.71,35.73,89989.0,29.9891,30.0395,29.9807,29.9975,89989.0
2018-05-18 14:00:00,35.74,35.81,35.71,35.8,78353.0,30.0059,30.0647,29.9807,30.0563,78353.0
2018-05-18 14:30:00,35.8,35.91,35.8,35.86,143142.0,30.0563,30.1487,30.0563,30.1067,143142.0
2018-05-18 15:00:00,35.87,35.95,35.84,35.94,286016.0,30.1151,30.1822,30.0899,30.1738,286016.0
2018-05-18 15:30:00,35.94,35.99,35.89,35.9,407413.0,30.1738,30.2158,30.1319,30.1403,407413.0
2018-05-21 09:30:00,36.08,36.23,36.04,36.21,242659.0,30.2914,30.4173,30.2578,30.4005,242659.0
2018-05-21 10:00:00,36.22,36.43,36.21,36.33,176791.0,30.4089,30.5852,30.4005,30.5013,176791.0
2018-05-21 10:30:00,36.33,36.35,36.23,36.23,97574.0,30.5013,30.5181,30.4173,30.4173,97574.0
2018-05-21 11:00:00,36.22,36.31,36.19,36.19,96835.0,30.4089,30.4845,30.3837,30.3837,96835.0
2018-05-21 11:30:00,36.2,36.21,36.08,36.17,94099.0,30.3921,30.4005,30.2914,30.3669,94099.0
2018-05-21 12:00:00,36.18,36.24,36.16,36.21,39484.0,30.3753,30.4257,30.3585,30.4005,39484.0
2018-05-21 12:30:00,36.2,36.27,36.19,36.19,48606.0,30.3921,30.4509,30.3837,30.3837,48606.0
2018-05-21 13:00:00,36.2,36.23,36.16,36.17,35955.0,30.3921,30.4173,30.3585,30.3669,35955.0
2018-05-21 13:30:00,36.17,36.22,36.15,36.18,76973.0,30.3669,30.4089,30.3502,30.3753,76973.0
2018-05-21 14:00:00,36.19,36.19,36.14,36.15,76858.0,30.3837,30.3837,30.3418,30.3502,76858.0
2018-05-21 14:30:00,36.15,36.17,36.11,36.15,56974.0,30.3502,30.3669,30.3166,30.3502,56974.0
2018-05-21 15:00:00,36.15,36.21,36.12,36.14,90030.0,30.3502,30.4005,30.325,30.3418,90030.0
2018-05-21 15:30:00,36.14,36.18,36.1,36.17,296946.0,30.3418,30.3753,30.3082,30.3669,296946.0
2018-05-22 09:30:00,36.15,36.29,36.13,36.21,155477.0,30.3502,30.4677,30.3334,30.4005,155477.0
2018-05-22 10:00:00,36.2,36.37,36.2,36.34,191486.0,30.3921,30.5349,30.3921,30.5097,191486.0
2018-05-22 10:30:00,36.33,36.36,36.18,36.23,108651.0,30.5013,30.5265,30.3753,30.4173,108651.0
2018-05-22 11:00:00,36.23,36.29,36.2,36.25,97492.0,30.4173,30.4677,30.3921,30.4341,97492.0
2018-05-22 11:30:00,36.24,36.24,36.07,36.08,118466.0,30.4257,30.4257,30.283,30.2914,118466.0
2018-05-22 12:00:00,36.08,36.1,36.05,36.06,94339.0,30.2914,30.3082,30.2662,30.2746,94339.0
2018-05-22 12:30:00,36.07,36.22,36.07,36.16,154198.0,30.283,30.4089,30.283,30.3585,154198.0
2018-05-22 13:00:00,36.15,36.15,36.07,36.08,77689.0,30.3502,30.3502,30.283,30.2914,77689.0
2018-05-22 13:30:00,36.08,36.09,36.03,36.05,68596.0,30.2914,30.2998,30.2494,30.2662,68596.0
2018-05-22 14:00:00,36.05,36.1,35.9,35.91,114597.0,30.2662,30.3082,30.1403,30.1487,114597.0
2018-05-22 14:30:00,35.91,35.94,35.9,35.92,88005.0,30.1487,30.1738,30.1403,30.1571,88005.0
2018-05-22 15:00:00,35.93,35.97,35.9,35.9,85944.0,30.1654,30.199,30.1403,30.1403,85944.0
2018-05-22 15:30:00,35.91,35.91,35.8,35.84,425230.0,30.1487,30.1487,30.0563,30.0899,425230.0
2018-05-23 09:30:00,35.84,36.02,35.82,35.94,207425.0,30.0899,30.241,30.0731,30.1738,207425.0
2018-05-23 10:00:00,35.95,36.15,35.92,36.07,327024.0,30.1822,30.3502,30.1571,30.283,327024.0
2018-05-23 10:30:00,36.08,36.11,36.0,36.03,133377.0,30.2914,30.3166,30.2242,30.2494,133377.0
2018-05-23 11:00:00,36.03,36.2,36.0,36.14,125052.0,30.2494,30.3921,30.2242,30.3418,125052.0
2018-05-23 11:30:00,36.13,36.18,36.01,36.02,193576.0,30.3334,30.3753,30.2326,30.241,193576.0
2018-05-23 12:00:00,36.02,36.1,35.94,35.95,115521.0,30.241,30.3082,30.1738,30.1822,115521.0
2018-05-23 12:30:00,35.95,36.03,35.91,36.02,93911.0,30.1822,30.2494,30.1487,30.241,93911.0
2018-05-23 13:00:00,36.02,36.03,35.97,36.0,120982.0,30.241,30.2494,30.199,30.2242,120982.0
2018-05-23 13:30:00,36.0,36.03,35.86,35.86,103026.0,30.2242,30.2494,30.1067,30.1067,103026.0
2018-05-23 14:00:00,35.86,36.04,35.86,35.9,191129.0,30.1067,30.2578,30.1067,30.1403,191129.0
2018-05-23 14:30:00,35.9,35.96,35.81,35.91,169831.0,30.1403,30.1906,30.0647,30.1487,169831.0
2018-05-23 15:00:00,35.91,36.02,35.9,35.96,166558.0,30.1487,30.241,30.1403,30.1906,166558.0
2018-05-23 15:30:00,35.95,35.96,35.82,35.82,805740.0,30.1822,30.1906,30.0731,30.0731,805740.0
2018-05-24 09:30:00,34.89,35.65,34.24,34.52,710336.0,29.2923,29.9304,28.7466,28.9817,710336.0
2018-05-24 10:00:00,34.52,34.54,34.12,34.32,609799.0,28.9817,28.9985,28.6458,28.8138,609799.0
2018-05-24 10:30:00,34.33,34.67,34.14,34.65,388960.0,28.8221,29.1076,28.6626,29.0908,388960.0
2018-05-24 11:00:00,34.64,34.95,34.62,34.76,597822.0,29.0824,29.3427,29.0656,29.1832,597822.0
2018-05-24 11:30:00,34.75,34.81,34.6,34.75,384827.0,29.1748,29.2251,29.0488,29.1748,384827.0
2018-05-24 12:00:00,34.75,34.84,34.67,34.84,181161.0,29.1748,29.2503,29.1076,29.2503,181161.0
2018-05-24 12:30:00,34.83,34.96,34.8,34.95,173226.0,29.2419,29.3511,29.2167,29.3427,173226.0
2018-05-24 13:00:00,34.95,35.17,34.86,35.14,212645.0,29.3427,29.5274,29.2671,29.5022,212645.0
2018-05-24 13:30:00,35.15,35.24,35.09,35.17,271877.0,29.5106,29.5861,29.4602,29.5274,271877.0
2018-05-24 14:00:00,35.16,35.17,34.97,35.14,258532.0,29.519,29.5274,29.3595,29.5022,258532.0
2018-05-24 14:30:00,35.13,35.31,35.1,35.29,222731.0,29.4938,29.6449,29.4686,29.6281,222731.0
2018-05-24 15:00:00,35.29,35.33,35.19,35.29,231851.0,29.6281,29.6617,29.5442,29.6281,231851.0
2018-05-24 15:30:00,35.29,35.43,35.28,35.42,826968.0,29.6281,29.7457,29.6197,29.7373,826968.0
2018-05-25 09:30:00,35.24,35.64,35.12,35.6,384114.0,29.5861,29.922,29.4854,29.8884,384114.0
2018-05-25 10:00:00,35.59,36.01,35.57,35.81,344627.0,29.88,30.2326,29.8632,30.0647,344627.0
2018-05-25 10:30:00,35.81,35.96,35.79,35.86,217699.0,30.0647,30.1906,30.0479,30.1067,217699.0
2018-05-25 11:00:00,35.85,35.85,35.69,35.8,265876.0,30.0983,30.0983,29.964,30.0563,265876.0
2018-05-25 11:30:00,35.81,35.82,35.68,35.73,184737.0,30.0647,30.0731,29.9556,29.9975,184737.0
2018-05-25 12:00:00,35.73,35.79,35.71,35.76,190008.0,29.9975,30.0479,29.9807,30.0227,190008.0
2018-05-25 12:30:00,35.76,35.85,35.75,35.76,256712.0,30.0227,30.0983,30.0143,30.0227,256712.0
2018-05-25 13:00:00,35.75,35.79,35.69,35.71,150727.0,30.0143,30.0479,29.964,29.9807,150727.0
2018-05-25 13:30:00,35.7,35.77,35.64,35.76,163285.0,29.9723,30.0311,29.922,30.0227,163285.0
2018-05-25 14:00:00,35.76,35.82,35.74,35.81,177543.0,30.0227,30.0731,30.0059,30.0647,177543.0
2018-05-25 14:30:00,35.81,35.85,35.78,35.8,180322.0,30.0647,30.0983,30.0395,30.0563,180322.0
2018-05-25 15:00:00,35.8,35.86,35.78,35.86,185063.0,30.0563,30.1067,30.0395,30.1067,185063.0
2018-05-25 15:30:00,35.86,35.89,35.81,35.86,493408.0,30.1067,30.1319,30.0647,30.1067,493408.0
2018-05-29 09:30:00,35.68,36.15,35.53,36.12,366092.0,29.9556,30.3502,29.8296,30.325,366092.0
2018-05-29 10:00:00,36.12,36.45,36.1,36.4,256612.0,30.325,30.602,30.3082,30.56,256612.0
2018-05-29 10:30:00,36.4,36.54,36.31,36.47,290016.0,30.56,30.6776,30.4845,30.6188,290016.0
2018-05-29 11:00:00,36.48,36.62,36.4,36.5,221715.0,30.6272,30.7447,30.56,30.644,221715.0
2018-05-29 11:30:00,36.49,36.58,36.4,36.5,253852.0,30.6356,30.7112,30.56,30.644,253852.0
2018-05-29 12:00:00,36.5,36.52,36.36,36.43,218965.0,30.644,30.6608,30.5265,30.5852,218965.0
2018-05-29 12:30:00,36.44,36.51,36.41,36.5,99362.0,30.5936,30.6524,30.5684,30.644,99362.0
2018-05-29 13:00:00,36.5,36.5,36.41,36.42,96076.0,30.644,30.644,30.5684,30.5768,96076.0
2018-05-29 13:30:00,36.43,36.49,36.36,36.48,103065.0,30.5852,30.6356,30.5265,30.6272,103065.0
2018-05-29 14:00:00,36.48,36.49,36.28,36.4,96103.0,30.6272,30.6356,30.4593,30.56,96103.0
2018-05-29 14:30:00,36.39,36.46,36.36,36.4,169950.0,30.5516,30.6104,30.5265,30.56,169950.0
2018-05-29 15:00:00,36.39,36.43,36.34,36.4,149879.0,30.5516,30.5852,30.5097,30.56,149879.0
2018-05-29 15:30:00,36.4,36.53,36.4,36.51,532639.0,30.56,30.6692,30.56,30.6524,532639.0
2018-05-30 09:30:00,36.57,36.79,36.4,36.78,253037.0,30.7028,30.8875,30.56,30.8791,253037.0
2018-05-30 10:00:00,36.77,36.77,36.66,36.77,137110.0,30.8707,30.8707,30.7783,30.8707,137110.0
2018-05-30 10:30:00,36.78,36.87,36.77,36.83,102222.0,30.8791,30.9546,30.8707,30.9211,102222.0
2018-05-30 11:00:00,36.83,36.92,36.8,36.92,156968.0,30.9211,30.9966,30.8959,30.9966,156968.0
2018-05-30 11:30:00,36.92,37.05,36.88,37.01,273718.0,30.9966,31.1058,30.963,31.0722,273718.0
2018-05-30 12:00:00,37.01,37.12,36.97,36.99,163086.0,31.0722,31.1645,31.0386,31.0554,163086.0
2018-05-30 12:30:00,36.99,37.03,36.96,36.98,90866.0,31.0554,31.089,31.0302,31.047,90866.0
2018-05-30 13:00:00,36.99,37.07,36.96,36.97,94257.0,31.0554,31.1225,31.0302,31.0386,94257.0
2018-05-30 13:30:00,36.98,36.99,36.9,36.91,95112.0,31.047,31.0554,30.9798,30.9882,95112.0
2018-05-30 14:00:00,36.91,37.09,36.89,37.06,144841.0,30.9882,31.1393,30.9714,31.1142,144841.0
2018-05-30 14:30:00,37.07,37.18,37.03,37.18,270314.0,31.1225,31.2149,31.089,31.2149,270314.0
2018-05-30 15:00:00,37.18,37.2,37.06,37.08,131627.0,31.2149,31.2317,31.1142,31.1309,131627.0
2018-05-30 15:30:00,37.08,37.22,37.07,37.17,438531.0,31.1309,31.2485,31.1225,31.2065,438531.0
2018-05-31 09:30:00,37.13,37.14,36.75,36.75,154161.0,31.1729,31.1813,30.8539,30.8539,154161.0
2018-05-31 10:00:00,36.74,36.8,36.46,36.46,134412.0,30.8455,30.8959,30.6104,30.6104,134412.0
2018-05-31 10:30:00,36.45,36.49,36.24,36.33,117682.0,30.602,30.6356,30.4257,30.5013,117682.0
2018-05-31 11:00:00,36.33,36.46,36.28,36.34,114247.0,30.5013,30.6104,30.4593,30.5097,114247.0
2018-05-31 11:30:00,36.34,36.43,36.28,36.39,97345.0,30.5097,30.5852,30.4593,30.5516,97345.0
2018-05-31 12:00:00,36.39,36.4,35.93,35.98,275318.0,30.5516,30.56,30.1654,30.2074,275318.0
2018-05-31 12:30:00,35.98,36.06,35.96,36.05,129101.0,30.2074,30.2746,30.1906,30.2662,129101.0
2018-05-31 13:00:00,36.05,36.06,35.84,35.87,92179.0,30.2662,30.2746,30.0899,30.1151,92179.0
2018-05-31 13:30:00,35.87,35.89,35.8,35.82,149238.0,30.1151,30.1319,30.0563,30.0731,149238.0
2018-05-31 14:00:00,35.82,35.92,35.79,35.87,67225.0,30.0731,30.1571,30.0479,30.1151,67225.0
2018-05-31 14:30:00,35.86,36.01,35.85,35.97,95753.0,30.1067,30.2326,30.0983,30.199,95753.0
2018-05-31 15:00:00,35.98,36.01,35.91,35.95,131011.0,30.2074,30.2326,30.1487,30.1822,131011.0
2018-05-31 15:30:00,35.95,36.11,35.89,35.89,726293.0,30.1822,30.3166,30.1319,30.1319,726293.0
2018-06-01 09:30:00,36.03,36.13,35.79,35.89,107406.0,30.2494,30.3334,30.0479,30.1319,107406.0
2018-06-01 10:00:00,35.88,36.0,35.75,35.89,127221.0,30.1235,30.2242,30.0143,30.1319,127221.0
2018-06-01 10:30:00,35.88,36.01,35.84,35.89,94821.0,30.1235,30.2326,30.0899,30.1319,94821.0
2018-06-01 11:00:00,35.89,35.95,35.85,35.92,79055.0,30.1319,30.1822,30.0983,30.1571,79055.0
2018-06-01 11:30:00,35.91,35.98,35.88,35.9,74600.0,30.1487,30.2074,30.1235,30.1403,74600.0
2018-06-01 12:00:00,35.9,35.91,35.82,35.87,44955.0,30.1403,30.1487,30.0731,30.1151,44955.0
2018-06-01 12:30:00,35.87,36.04,35.87,36.0,50934.0,30.1151,30.2578,30.1151,30.2242,50934.0
2018-06-01 13:00:00,36.0,36.19,35.99,36.15,66781.0,30.2242,30.3837,30.2158,30.3502,66781.0
2018-06-01 13:30:00,36.15,36.16,35.99,36.05,81018.0,30.3502,30.3585,30.2158,30.2662,81018.0
2018-06-01 14:00:00,36.06,36.17,36.06,36.12,99840.0,30.2746,30.3669,30.2746,30.325,99840.0
2018-06-01 14:30:00,36.11,36.11,35.94,35.95,73811.0,30.3166,30.3166,30.1738,30.1822,73811.0
2018-06-01 15:00:00,35.95,35.95,35.78,35.8,140990.0,30.1822,30.1822,30.0395,30.0563,140990.0
2018-06-01 15:30:00,35.81,35.81,35.73,35.79,513991.0,30.0647,30.0647,29.9975,30.0479,513991.0
2018-06-04 09:30:00,35.83,36.15,35.79,36.08,108710.0,30.0815,30.3502,30.0479,30.2914,108710.0
2018-06-04 10:00:00,36.1,36.15,35.94,35.98,119551.0,30.3082,30.3502,30.1738,30.2074,119551.0
2018-06-04 10:30:00,35.96,36.03,35.94,36.02,83720.0,30.1906,30.2494,30.1738,30.241,83720.0
2018-06-04 11:00:00,36.02,36.12,36.0,36.07,81897.0,30.241,30.325,30.2242,30.283,81897.0
2018-06-04 11:30:00,36.06,36.12,36.04,36.1,126495.0,30.2746,30.325,30.2578,30.3082,126495.0
2018-06-04 12:00:00,36.11,36.12,36.0,36.01,83322.0,30.3166,30.325,30.2242,30.2326,83322.0
2018-06-04 12:30:00,36.01,36.08,36.0,36.05,51338.0,30.2326,30.2914,30.2242,30.2662,51338.0
2018-06-04 13:00:00,36.05,36.09,36.01,36.01,34562.0,30.2662,30.2998,30.2326,30.2326,34562.0
2018-06-04 13:30:00,36.02,36.02,35.95,36.0,46947.0,30.241,30.241,30.1822,30.2242,46947.0
2018-06-04 14:00:00,35.99,36.1,35.99,36.08,65422.0,30.2158,30.3082,30.2158,30.2914,65422.0
2018-06-04 14:30:00,36.08,36.09,36.02,36.08,54085.0,30.2914,30.2998,30.241,30.2914,54085.0
2018-06-04 15:00:00,36.07,36.2,36.07,36.17,78592.0,30.283,30.3921,30.283,30.3669,78592.0
2018-06-04 15:30:00,36.16,36.23,36.15,36.18,310988.0,30.3585,30.4173,30.3502,30.3753,310988.0
2018-06-05 09:30:00,36.18,36.25,36.0,36.14,107086.0,30.3753,30.4341,30.2242,30.3418,107086.0
2018-06-05 10:00:00,36.14,36.32,36.14,36.25,91841.0,30.3418,30.4929,30.3418,30.4341,91841.0
2018-06-05 10:30:00,36.26,36.33,36.15,36.21,116429.0,30.4425,30.5013,30.3502,30.4005,116429.0
2018-06-05 11:00:00,36.21,36.22,36.13,36.17,68526.0,30.4005,30.4089,30.3334,30.3669,68526.0
2018-06-05 11:30:00,36.17,36.21,36.12,36.14,75551.0,30.3669,30.4005,30.325,30.3418,75551.0
2018-06-05 12:00:00,36.14,36.31,36.12,36.3,63432.0,30.3418,30.4845,30.325,30.4761,63432.0
2018-06-05 12:30:00,36.3,36.34,36.25,36.25,45494.0,30.4761,30.5097,30.4341,30.4341,45494.0
2018-06-05 13:00:00,36.26,36.26,36.21,36.26,40608.0,30.4425,30.4425,30.4005,30.4425,40608.0
2018-06-05 13:30:00,36.26,36.27,36.22,36.26,30180.0,30.4425,30.4509,30.4089,30.4425,30180.0
2018-06-05 14:00:00,36.27,36.27,36.18,36.18,68280.0,30.4509,30.4509,30.3753,30.3753,68280.0
2018-06-05 14:30:00,36.18,36.22,36.17,36.2,97455.0,30.3753,30.4089,30.3669,30.3921,97455.0
2018-06-05 15:00:00,36.2,36.28,36.2,36.27,71929.0,30.3921,30.4593,30.3921,30.4509,71929.0
2018-06-05 15:30:00,36.27,36.28,36.18,36.21,323633.0,30.4509,30.4593,30.3753,30.4005,323633.0
2018-06-06 09:30:00,36.19,36.19,35.84,36.0,136288.0,30.3837,30.3837,30.0899,30.2242,136288.0
2018-06-06 10:00:00,36.0,36.0,35.82,35.82,97502.0,30.2242,30.2242,30.0731,30.0731,97502.0
2018-06-06 10:30:00,35.81,35.86,35.71,35.76,65891.0,30.0647,30.1067,29.9807,30.0227,65891.0
2018-06-06 11:00:00,35.77,35.78,35.45,35.57,129143.0,30.0311,30.0395,29.7625,29.8632,129143.0
2018-06-06 11:30:00,35.57,35.62,35.47,35.56,120037.0,29.8632,29.9052,29.7792,29.8548,120037.0
2018-06-06 12:00:00,35.57,35.58,35.51,35.53,80334.0,29.8632,29.8716,29.8128,29.8296,80334.0
2018-06-06 12:30:00,35.52,35.62,35.52,35.58,91047.0,29.8212,29.9052,29.8212,29.8716,91047.0
2018-06-06 13:00:00,35.58,35.63,35.56,35.59,56301.0,29.8716,29.9136,29.8548,29.88,56301.0
2018-06-06 13:30:00,35.59,35.59,35.47,35.5,112717.0,29.88,29.88,29.7792,29.8044,112717.0
2018-06-06 14:00:00,35.49,35.56,35.49,35.5,70998.0,29.796,29.8548,29.796,29.8044,70998.0
2018-06-06 14:30:00,35.5,35.54,35.48,35.52,120401.0,29.8044,29.838,29.7876,29.8212,120401.0
2018-06-06 15:00:00,35.52,35.58,35.51,35.54,142369.0,29.8212,29.8716,29.8128,29.838,142369.0
2018-06-06 15:30:00,35.54,35.67,35.54,35.67,316523.0,29.838,29.9472,29.838,29.9472,316523.0
2018-06-07 09:30:00,35.38,35.94,35.17,35.73,202565.0,29.7037,30.1738,29.5274,29.9975,202565.0
2018-06-07 10:00:00,35.74,35.89,35.58,35.84,349751.0,30.0059,30.1319,29.8716,30.0899,349751.0
2018-06-07 10:30:00,35.85,36.24,35.84,36.11,213503.0,30.0983,30.4257,30.0899,30.3166,213503.0
2018-06-07 11:00:00,36.1,36.18,36.05,36.09,204076.0,30.3082,30.3753,30.2662,30.2998,204076.0
2018-06-07 11:30:00,36.09,36.13,35.88,35.93,284571.0,30.2998,30.3334,30.1235,30.1654,284571.0
2018-06-07 12:00:00,35.94,36.03,35.87,36.02,51942.0,30.1738,30.2494,30.1151,30.241,51942.0
2018-06-07 12:30:00,36.02,36.02,35.94,35.97,48049.0,30.241,30.241,30.1738,30.199,48049.0
2018-06-07 13:00:00,35.98,36.06,35.94,35.95,209367.0,30.2074,30.2746,30.1738,30.1822,209367.0
2018-06-07 13:30:00,35.95,36.03,35.93,35.97,52828.0,30.1822,30.2494,30.1654,30.199,52828.0
2018-06-07 14:00:00,35.97,36.01,35.93,35.97,77820.0,30.199,30.2326,30.1654,30.199,77820.0
2018-06-07 14:30:00,35.97,35.99,35.92,35.93,56749.0,30.199,30.2158,30.1571,30.1654,56749.0
2018-06-07 15:00:00,35.94,36.0,35.87,35.99,106412.0,30.1738,30.2242,30.1151,30.2158,106412.0
2018-06-07 15:30:00,36.0,36.0,35.89,35.97,298786.0,30.2242,30.2242,30.1319,30.199,298786.0
2018-06-08 09:30:00,35.97,36.2,35.94,36.13,196293.0,30.199,30.3921,30.1738,30.3334,196293.0
2018-06-08 10:00:00,36.13,36.17,36.05,36.07,115970.0,30.3334,30.3669,30.2662,30.283,115970.0
2018-06-08 10:30:00,36.06,36.14,36.0,36.1,65969.0,30.2746,30.3418,30.2242,30.3082,65969.0
2018-06-08 11:00:00,36.09,36.12,36.0,36.06,56918.0,30.2998,30.325,30.2242,30.2746,56918.0
2018-06-08 11:30:00,36.07,36.1,36.01,36.06,46024.0,30.283,30.3082,30.2326,30.2746,46024.0
2018-06-08 12:00:00,36.06,36.12,36.05,36.11,110736.0,30.2746,30.325,30.2662,30.3166,110736.0
2018-06-08 12:30:00,36.11,36.15,36.08,36.13,61734.0,30.3166,30.3502,30.2914,30.3334,61734.0
2018-06-08 13:00:00,36.13,36.16,36.12,36.14,67131.0,30.3334,30.3585,30.325,30.3418,67131.0
2018-06-08 13:30:00,36.15,36.16,36.11,36.14,67925.0,30.3502,30.3585,30.3166,30.3418,67925.0
2018-06-08 14:00:00,36.14,36.17,36.13,36.16,47798.0,30.3418,30.3669,30.3334,30.3585,47798.0
2018-06-08 14:30:00,36.16,36.19,36.12,36.14,71362.0,30.3585,30.3837,30.325,30.3418,71362.0
2018-06-08 15:00:00,36.13,36.16,36.1,36.16,60883.0,30.3334,30.3585,30.3082,30.3585,60883.0
2018-06-08 15:30:00,36.16,36.21,36.13,36.21,333343.0,30.3585,30.4005,30.3334,30.4005,333343.0
2018-06-11 09:30:00,36.26,36.45,36.16,36.31,101969.0,30.4425,30.602,30.3585,30.4845,101969.0
2018-06-11 10:00:00,36.32,36.41,36.23,36.41,41813.0,30.4929,30.5684,30.4173,30.5684,41813.0
2018-06-11 10:30:00,36.4,36.46,36.35,36.42,45683.0,30.56,30.6104,30.5181,30.5768,45683.0
2018-06-11 11:00:00,36.42,36.43,36.33,36.36,27194.0,30.5768,30.5852,30.5013,30.5265,27194.0
2018-06-11 11:30:00,36.36,36.44,36.34,36.41,34817.0,30.5265,30.5936,30.5097,30.5684,34817.0
2018-06-11 12:00:00,36.4,36.49,36.39,36.49,29757.0,30.56,30.6356,30.5516,30.6356,29757.0
2018-06-11 12:30:00,36.49,36.59,36.47,36.59,88104.0,30.6356,30.7196,30.6188,30.7196,88104.0
2018-06-11 13:00:00,36.59,36.63,36.58,36.6,48356.0,30.7196,30.7531,30.7112,30.728,48356.0
2018-06-11 13:30:00,36.6,36.76,36.55,36.76,94740.0,30.728,30.8623,30.686,30.8623,94740.0
2018-06-11 14:00:00,36.76,36.86,36.72,36.86,167752.0,30.8623,30.9462,30.8287,30.9462,167752.0
2018-06-11 14:30:00,36.86,36.86,36.71,36.79,119429.0,30.9462,30.9462,30.8203,30.8875,119429.0
2018-06-11 15:00:00,36.79,36.85,36.76,36.8,111080.0,30.8875,30.9378,30.8623,30.8959,111080.0
2018-06-11 15:30:00,36.8,36.81,36.57,36.61,497557.0,30.8959,30.9043,30.7028,30.7363,497557.0
2018-06-12 09:30:00,36.86,36.96,36.34,36.37,111450.0,30.9462,31.0302,30.5097,30.5349,111450.0
2018-06-12 10:00:00,36.37,36.65,36.31,36.55,46170.0,30.5349,30.7699,30.4845,30.686,46170.0
2018-06-12 10:30:00,36.55,36.66,36.48,36.54,112734.0,30.686,30.7783,30.6272,30.6776,112734.0
2018-06-12 11:00:00,36.54,36.54,36.41,36.45,61961.0,30.6776,30.6776,30.5684,30.602,61961.0
2018-06-12 11:30:00,36.45,36.56,36.43,36.54,50845.0,30.602,30.6944,30.5852,30.6776,50845.0
2018-06-12 12:00:00,36.53,36.56,36.44,36.5,59639.0,30.6692,30.6944,30.5936,30.644,59639.0
2018-06-12 12:30:00,36.49,36.51,36.43,36.47,62847.0,30.6356,30.6524,30.5852,30.6188,62847.0
2018-06-12 13:00:00,36.47,36.51,36.38,36.4,62580.0,30.6188,30.6524,30.5432,30.56,62580.0
2018-06-12 13:30:00,36.4,36.43,36.39,36.4,28400.0,30.56,30.5852,30.5516,30.56,28400.0
2018-06-12 14:00:00,36.41,36.47,36.36,36.43,94809.0,30.5684,30.6188,30.5265,30.5852,94809.0
2018-06-12 14:30:00,36.43,36.5,36.37,36.44,309070.0,30.5852,30.644,30.5349,30.5936,309070.0
2018-06-12 15:00:00,36.44,36.54,36.34,36.36,279563.0,30.5936,30.6776,30.5097,30.5265,279563.0
2018-06-12 15:30:00,36.36,36.39,36.2,36.36,1162847.0,30.5265,30.5516,30.3921,30.5265,1162847.0
2018-06-13 09:30:00,36.39,36.5,36.24,36.48,81869.0,30.5516,30.644,30.4257,30.6272,81869.0
2018-06-13 10:00:00,36.49,36.66,36.45,36.5,101234.0,30.6356,30.7783,30.602,30.644,101234.0
2018-06-13 10:30:00,36.49,36.49,36.18,36.27,155367.0,30.6356,30.6356,30.3753,30.4509,155367.0
2018-06-13 11:00:00,36.27,36.3,36.19,36.2,149943.0,30.4509,30.4761,30.3837,30.3921,149943.0
2018-06-13 11:30:00,36.2,36.21,35.98,35.98,110901.0,30.3921,30.4005,30.2074,30.2074,110901.0
2018-06-13 12:00:00,35.98,36.19,35.93,36.19,262165.0,30.2074,30.3837,30.1654,30.3837,262165.0
2018-06-13 12:30:00,36.19,36.21,36.11,36.16,97479.0,30.3837,30.4005,30.3166,30.3585,97479.0
2018-06-13 13:00:00,36.15,36.25,36.11,36.16,66638.0,30.3502,30.4341,30.3166,30.3585,66638.0
2018-06-13 13:30:00,36.16,36.17,36.09,36.11,65443.0,30.3585,30.3669,30.2998,30.3166,65443.0
2018-06-13 14:00:00,36.1,36.1,35.85,35.88,82407.0,30.3082,30.3082,30.0983,30.1235,82407.0
2018-06-13 14:30:00,35.88,35.95,35.8,35.93,90309.0,30.1235,30.1822,30.0563,30.1654,90309.0
2018-06-13 15:00:00,35.93,36.05,35.92,36.01,156150.0,30.1654,30.2662,30.1571,30.2326,156150.0
2018-06-13 15:30:00,36.0,36.14,36.0,36.11,444969.0,30.2242,30.3418,30.2242,30.3166,444969.0
2018-06-14 09:30:00,36.15,36.15,35.75,35.97,271083.0,30.3502,30.3502,30.0143,30.199,271083.0
2018-06-14 10:00:00,35.98,36.07,35.87,35.92,70514.0,30.2074,30.283,30.1151,30.1571,70514.0
2018-06-14 10:30:00,35.91,35.95,35.82,35.92,71617.0,30.1487,30.1822,30.0731,30.1571,71617.0
2018-06-14 11:00:00,35.93,35.99,35.88,35.95,63634.0,30.1654,30.2158,30.1235,30.1822,63634.0
2018-06-14 11:30:00,35.96,36.04,35.9,36.02,99488.0,30.1906,30.2578,30.1403,30.241,99488.0
2018-06-14 12:00:00,36.02,36.14,36.02,36.07,44654.0,30.241,30.3418,30.241,30.283,44654.0
2018-06-14 12:30:00,36.08,36.12,36.04,36.08,46625.0,30.2914,30.325,30.2578,30.2914,46625.0
2018-06-14 13:00:00,36.08,36.12,36.07,36.11,35290.0,30.2914,30.325,30.283,30.3166,35290.0
2018-06-14 13:30:00,36.11,36.12,36.04,36.05,63633.0,30.3166,30.325,30.2578,30.2662,63633.0
2018-06-14 14:00:00,36.05,36.08,36.0,36.06,101211.0,30.2662,30.2914,30.2242,30.2746,101211.0
2018-06-14 14:30:00,36.06,36.07,36.0,36.04,85764.0,30.2746,30.283,30.2242,30.2578,85764.0
2018-06-14 15:00:00,36.05,36.12,36.02,36.09,114435.0,30.2662,30.325,30.241,30.2998,114435.0
2018-06-14 15:30:00,36.09,36.14,36.05,36.11,431858.0,30.2998,30.3418,30.2662,30.3166,431858.0
2018-06-15 09:30:00,36.08,36.19,35.92,36.09,414979.0,30.2914,30.3837,30.1571,30.2998,414979.0
2018-06-15 10:00:00,36.09,36.17,36.01,36.13,153897.0,30.2998,30.3669,30.2326,30.3334,153897.0
2018-06-15 10:30:00,36.14,36.15,36.06,36.13,161525.0,30.3418,30.3502,30.2746,30.3334,161525.0
2018-06-15 11:00:00,36.13,36.19,36.08,36.08,75617.0,30.3334,30.3837,30.2914,30.2914,75617.0
2018-06-15 11:30:00,36.09,36.17,36.09,36.15,50729.0,30.2998,30.3669,30.2998,30.3502,50729.0
2018-06-15 12:00:00,36.15,36.16,36.09,36.13,42756.0,30.3502,30.3585,30.2998,30.3334,42756.0
2018-06-15 12:30:00,36.14,36.19,36.12,36.15,49144.0,30.3418,30.3837,30.325,30.3502,49144.0
2018-06-15 13:00:00,36.15,36.17,36.13,36.15,32184.0,30.3502,30.3669,30.3334,30.3502,32184.0
2018-06-15 13:30:00,36.16,36.19,36.14,36.16,57993.0,30.3585,30.3837,30.3418,30.3585,57993.0
2018-06-15 14:00:00,36.15,36.2,36.14,36.17,106145.0,30.3502,30.3921,30.3418,30.3669,106145.0
2018-06-15 14:30:00,36.18,36.2,36.16,36.18,54038.0,30.3753,30.3921,30.3585,30.3753,54038.0
2018-06-15 15:00:00,36.18,36.21,36.14,36.2,61876.0,30.3753,30.4005,30.3418,30.3921,61876.0
2018-06-15 15:30:00,36.2,36.46,36.19,36.44,654319.0,30.3921,30.6104,30.3837,30.5936,654319.0
2018-06-18 09:30:00,36.33,36.39,36.05,36.1,157750.0,30.5013,30.5516,30.2662,30.3082,157750.0
2018-06-18 10:00:00,36.1,36.2,36.06,36.15,95406.0,30.3082,30.3921,30.2746,30.3502,95406.0
2018-06-18 10:30:00,36.15,36.15,35.75,35.81,123646.0,30.3502,30.3502,30.0143,30.0647,123646.0
2018-06-18 11:00:00,35.82,35.82,35.66,35.67,87434.0,30.0731,30.0731,29.9388,29.9472,87434.0
2018-06-18 11:30:00,35.68,35.74,35.65,35.69,50137.0,29.9556,30.0059,29.9304,29.964,50137.0
2018-06-18 12:00:00,35.68,35.7,35.43,35.46,98017.0,29.9556,29.9723,29.7457,29.7709,98017.0
2018-06-18 12:30:00,35.46,35.54,35.44,35.46,95630.0,29.7709,29.838,29.7541,29.7709,95630.0
2018-06-18 13:00:00,35.47,35.47,35.35,35.37,96468.0,29.7792,29.7792,29.6785,29.6953,96468.0
2018-06-18 13:30:00,35.37,35.53,35.37,35.51,84816.0,29.6953,29.8296,29.6953,29.8128,84816.0
2018-06-18 14:00:00,35.51,35.61,35.46,35.59,131255.0,29.8128,29.8968,29.7709,29.88,131255.0
2018-06-18 14:30:00,35.59,35.67,35.59,35.64,101140.0,29.88,29.9472,29.88,29.922,101140.0
2018-06-18 15:00:00,35.63,35.72,35.63,35.7,113710.0,29.9136,29.9891,29.9136,29.9723,113710.0
2018-06-18 15:30:00,35.7,35.76,35.66,35.67,536146.0,29.9723,30.0227,29.9388,29.9472,536146.0
2018-06-19 09:30:00,35.6,35.76,35.42,35.75,317405.0,29.8884,30.0227,29.7373,30.0143,317405.0
2018-06-19 10:00:00,35.75,35.8,35.57,35.77,205294.0,30.0143,30.0563,29.8632,30.0311,205294.0
2018-06-19 10:30:00,35.77,35.95,35.77,35.84,266486.0,30.0311,30.1822,30.0311,30.0899,266486.0
2018-06-19 11:00:00,35.84,35.87,35.8,35.86,151768.0,30.0899,30.1151,30.0563,30.1067,151768.0
2018-06-19 11:30:00,35.86,35.86,35.69,35.8,161613.0,30.1067,30.1067,29.964,30.0563,161613.0
2018-06-19 12:00:00,35.81,35.82,35.75,35.77,56807.0,30.0647,30.0731,30.0143,30.0311,56807.0
2018-06-19 12:30:00,35.77,35.81,35.67,35.8,120483.0,30.0311,30.0647,29.9472,30.0563,120483.0
2018-06-19 13:00:00,35.8,35.81,35.72,35.74,89792.0,30.0563,30.0647,29.9891,30.0059,89792.0
2018-06-19 13:30:00,35.74,35.76,35.67,35.68,97635.0,30.0059,30.0227,29.9472,29.9556,97635.0
2018-06-19 14:00:00,35.68,35.71,35.67,35.67,85922.0,29.9556,29.9807,29.9472,29.9472,85922.0
2018-06-19 14:30:00,35.67,35.69,35.62,35.69,100900.0,29.9472,29.964,29.9052,29.964,100900.0
2018-06-19 15:00:00,35.69,35.69,35.59,35.61,149396.0,29.964,29.964,29.88,29.8968,149396.0
2018-06-19 15:30:00,35.6,35.71,35.59,35.7,436954.0,29.8884,29.9807,29.88,29.9723,436954.0
2018-06-20 09:30:00,35.8,35.86,35.65,35.79,184759.0,30.0563,30.1067,29.9304,30.0479,184759.0
2018-06-20 10:00:00,35.8,35.82,35.71,35.77,90878.0,30.0563,30.0731,29.9807,30.0311,90878.0
2018-06-20 10:30:00,35.78,35.81,35.73,35.75,62068.0,30.0395,30.0647,29.9975,30.0143,62068.0
2018-06-20 11:00:00,35.75,35.76,35.52,35.52,390316.0,30.0143,30.0227,29.8212,29.8212,390316.0
2018-06-20 11:30:00,35.53,35.69,35.53,35.63,107625.0,29.8296,29.964,29.8296,29.9136,107625.0
2018-06-20 12:00:00,35.62,35.73,35.6,35.68,79621.0,29.9052,29.9975,29.8884,29.9556,79621.0
2018-06-20 12:30:00,35.68,35.72,35.62,35.72,69681.0,29.9556,29.9891,29.9052,29.9891,69681.0
2018-06-20 13:00:00,35.71,35.75,35.64,35.64,80710.0,29.9807,30.0143,29.922,29.922,80710.0
2018-06-20 13:30:00,35.63,35.68,35.55,35.55,98177.0,29.9136,29.9556,29.8464,29.8464,98177.0
2018-06-20 14:00:00,35.56,35.58,35.39,35.39,153686.0,29.8548,29.8716,29.7121,29.7121,153686.0
2018-06-20 14:30:00,35.4,35.5,35.35,35.44,177154.0,29.7205,29.8044,29.6785,29.7541,177154.0
2018-06-20 15:00:00,35.44,35.51,35.4,35.42,171492.0,29.7541,29.8128,29.7205,29.7373,171492.0
2018-06-20 15:30:00,35.42,35.62,35.42,35.59,639755.0,29.7373,29.9052,29.7373,29.88,639755.0
2018-06-21 09:30:00,35.57,35.92,35.53,35.75,126286.0,29.8632,30.1571,29.8296,30.0143,126286.0
2018-06-21 10:00:00,35.75,35.82,35.64,35.81,128513.0,30.0143,30.0731,29.922,30.0647,128513.0
2018-06-21 10:30:00,35.81,35.9,35.77,35.89,82840.0,30.0647,30.1403,30.0311,30.1319,82840.0
2018-06-21 11:00:00,35.88,35.92,35.8,35.82,56113.0,30.1235,30.1571,30.0563,30.0731,56113.0
2018-06-21 11:30:00,35.82,35.83,35.63,35.65,46969.0,30.0731,30.0815,29.9136,29.9304,46969.0
2018-06-21 12:00:00,35.65,35.65,35.5,35.56,32934.0,29.9304,29.9304,29.8044,29.8548,32934.0
2018-06-21 12:30:00,35.57,35.57,35.51,35.55,40345.0,29.8632,29.8632,29.8128,29.8464,40345.0
2018-06-21 13:00:00,35.56,35.64,35.56,35.62,34334.0,29.8548,29.922,29.8548,29.9052,34334.0
2018-06-21 13:30:00,35.62,35.8,35.55,35.65,103757.0,29.9052,30.0563,29.8464,29.9304,103757.0
2018-06-21 14:00:00,35.64,35.67,35.61,35.64,38282.0,29.922,29.9472,29.8968,29.922,38282.0
2018-06-21 14:30:00,35.64,35.71,35.64,35.66,61744.0,29.922,29.9807,29.922,29.9388,61744.0
2018-06-21 15:00:00,35.66,35.71,35.62,35.7,114820.0,29.9388,29.9807,29.9052,29.9723,114820.0
2018-06-21 15:30:00,35.7,35.71,35.61,35.68,207735.0,29.9723,29.9807,29.8968,29.9556,207735.0
2018-06-22 09:30:00,35.88,36.35,35.66,36.11,211784.0,30.1235,30.5181,29.9388,30.3166,211784.0
2018-06-22 10:00:00,36.12,36.14,36.03,36.09,168480.0,30.325,30.3418,30.2494,30.2998,168480.0
2018-06-22 10:30:00,36.09,36.21,36.08,36.12,96438.0,30.2998,30.4005,30.2914,30.325,96438.0
2018-06-22 11:00:00,36.11,36.23,36.05,36.22,72812.0,30.3166,30.4173,30.2662,30.4089,72812.0
2018-06-22 11:30:00,36.22,36.22,36.12,36.15,46541.0,30.4089,30.4089,30.325,30.3502,46541.0
2018-06-22 12:00:00,36.16,36.22,36.11,36.21,60055.0,30.3585,30.4089,30.3166,30.4005,60055.0
2018-06-22 12:30:00,36.2,36.36,36.17,36.29,193722.0,30.3921,30.5265,30.3669,30.4677,193722.0
2018-06-22 13:00:00,36.28,36.32,36.24,36.26,78591.0,30.4593,30.4929,30.4257,30.4425,78591.0
2018-06-22 13:30:00,36.26,36.31,36.22,36.29,55175.0,30.4425,30.4845,30.4089,30.4677,55175.0
2018-06-22 14:00:00,36.29,36.34,36.23,36.23,99986.0,30.4677,30.5097,30.4173,30.4173,99986.0
2018-06-22 14:30:00,36.23,36.25,36.21,36.24,75289.0,30.4173,30.4341,30.4005,30.4257,75289.0
2018-06-22 15:00:00,36.23,36.28,36.23,36.25,130327.0,30.4173,30.4593,30.4173,30.4341,130327.0
2018-06-22 15:30:00,36.24,36.29,36.19,36.25,590673.0,30.4257,30.4677,30.3837,30.4341,590673.0
2018-06-25 09:30:00,36.22,37.04,36.13,37.01,390591.0,30.4089,31.0974,30.3334,31.0722,390591.0
2018-06-25 10:00:00,37.01,37.01,36.76,36.88,182256.0,31.0722,31.0722,30.8623,30.963,182256.0
2018-06-25 10:30:00,36.88,36.95,36.67,36.73,203627.0,30.963,31.0218,30.7867,30.8371,203627.0
2018-06-25 11:00:00,36.73,36.77,36.61,36.63,194183.0,30.8371,30.8707,30.7363,30.7531,194183.0
2018-06-25 11:30:00,36.63,36.65,36.55,36.59,81078.0,30.7531,30.7699,30.686,30.7196,81078.0
2018-06-25 12:00:00,36.59,36.68,36.51,36.66,71734.0,30.7196,30.7951,30.6524,30.7783,71734.0
2018-06-25 12:30:00,36.66,36.78,36.66,36.77,73435.0,30.7783,30.8791,30.7783,30.8707,73435.0
2018-06-25 13:00:00,36.77,36.77,36.71,36.73,77852.0,30.8707,30.8707,30.8203,30.8371,77852.0
2018-06-25 13:30:00,36.73,36.78,36.67,36.73,41474.0,30.8371,30.8791,30.7867,30.8371,41474.0
2018-06-25 14:00:00,36.73,36.74,36.65,36.67,49656.0,30.8371,30.8455,30.7699,30.7867,49656.0
2018-06-25 14:30:00,36.67,36.68,36.53,36.55,95716.0,30.7867,30.7951,30.6692,30.686,95716.0
2018-06-25 15:00:00,36.55,36.57,36.47,36.55,80996.0,30.686,30.7028,30.6188,30.686,80996.0
2018-06-25 15:30:00,36.55,36.71,36.52,36.65,398342.0,30.686,30.8203,30.6608,30.7699,398342.0
2018-06-26 09:30:00,36.7,36.86,36.42,36.82,178744.0,30.8119,30.9462,30.5768,30.9127,178744.0
2018-06-26 10:00:00,36.81,36.88,36.64,36.88,75734.0,30.9043,30.963,30.7615,30.963,75734.0
2018-06-26 10:30:00,36.87,36.91,36.77,36.9,88394.0,30.9546,30.9882,30.8707,30.9798,88394.0
2018-06-26 11:00:00,36.89,37.07,36.87,37.04,308767.0,30.9714,31.1225,30.9546,31.0974,308767.0
2018-06-26 11:30:00,37.03,37.18,37.02,37.1,178484.0,31.089,31.2149,31.0806,31.1477,178484.0
2018-06-26 12:00:00,37.1,37.16,37.01,37.02,400155.0,31.1477,31.1981,31.0722,31.0806,400155.0
2018-06-26 12:30:00,37.02,37.11,37.0,37.09,172090.0,31.0806,31.1561,31.0638,31.1393,172090.0
2018-06-26 13:00:00,37.08,37.11,37.04,37.08,108535.0,31.1309,31.1561,31.0974,31.1309,108535.0
2018-06-26 13:30:00,37.09,37.1,37.03,37.07,115679.0,31.1393,31.1477,31.089,31.1225,115679.0
2018-06-26 14:00:00,37.08,37.09,37.02,37.06,132154.0,31.1309,31.1393,31.0806,31.1142,132154.0
2018-06-26 14:30:00,37.06,37.14,37.04,37.07,146049.0,31.1142,31.1813,31.0974,31.1225,146049.0
2018-06-26 15:00:00,37.07,37.08,37.02,37.02,114708.0,31.1225,31.1309,31.0806,31.0806,114708.0
2018-06-26 15:30:00,37.02,37.09,37.0,37.06,598310.0,31.0806,31.1393,31.0638,31.1142,598310.0
2018-06-27 09:30:00,37.03,37.09,36.49,36.77,334520.0,31.089,31.1393,30.6356,30.8707,334520.0
2018-06-27 10:00:00,36.78,36.99,36.78,36.91,108853.0,30.8791,31.0554,30.8791,30.9882,108853.0
2018-06-27 10:30:00,36.91,36.94,36.82,36.92,113015.0,30.9882,31.0134,30.9127,30.9966,113015.0
2018-06-27 11:00:00,36.91,37.05,36.89,37.0,86428.0,30.9882,31.1058,30.9714,31.0638,86428.0
2018-06-27 11:30:00,36.99,37.09,36.91,37.03,183803.0,31.0554,31.1393,30.9882,31.089,183803.0
2018-06-27 12:00:00,37.04,37.08,36.99,37.0,69725.0,31.0974,31.1309,31.0554,31.0638,69725.0
2018-06-27 12:30:00,37.0,37.0,36.88,36.95,88169.0,31.0638,31.0638,30.963,31.0218,88169.0
2018-06-27 13:00:00,36.95,37.0,36.92,36.97,153694.0,31.0218,31.0638,30.9966,31.0386,153694.0
2018-06-27 13:30:00,36.96,37.03,36.93,37.01,96877.0,31.0302,31.089,31.005,31.0722,96877.0
2018-06-27 14:00:00,37.0,37.02,36.91,36.93,283523.0,31.0638,31.0806,30.9882,31.005,283523.0
2018-06-27 14:30:00,36.92,36.92,36.72,36.88,169185.0,30.9966,30.9966,30.8287,30.963,169185.0
2018-06-27 15:00:00,36.88,36.91,36.8,36.87,333029.0,30.963,30.9882,30.8959,30.9546,333029.0
2018-06-27 15:30:00,36.87,36.89,36.77,36.81,930902.0,30.9546,30.9714,30.8707,30.9043,930902.0
2018-06-28 09:30:00,36.78,37.1,36.6,36.89,203411.0,30.8791,31.1477,30.728,30.9714,203411.0
2018-06-28 10:00:00,36.88,36.88,36.63,36.74,189145.0,30.963,30.963,30.7531,30.8455,189145.0
2018-06-28 10:30:00,36.73,36.95,36.73,36.9,400480.0,30.8371,31.0218,30.8371,30.9798,400480.0
2018-06-28 11:00:00,36.9,37.08,36.89,37.08,146604.0,30.9798,31.1309,30.9714,31.1309,146604.0
2018-06-28 11:30:00,37.08,37.1,36.98,37.03,113283.0,31.1309,31.1477,31.047,31.089,113283.0
2018-06-28 12:00:00,37.03,37.06,36.99,37.03,150266.0,31.089,31.1142,31.0554,31.089,150266.0
2018-06-28 12:30:00,37.04,37.1,37.01,37.08,272002.0,31.0974,31.1477,31.0722,31.1309,272002.0
2018-06-28 13:00:00,37.08,37.12,37.05,37.11,109823.0,31.1309,31.1645,31.1058,31.1561,109823.0
2018-06-28 13:30:00,37.11,37.16,37.06,37.14,59923.0,31.1561,31.1981,31.1142,31.1813,59923.0
2018-06-28 14:00:00,37.15,37.18,37.08,37.16,113017.0,31.1897,31.2149,31.1309,31.1981,113017.0
2018-06-28 14:30:00,37.15,37.16,37.12,37.15,187819.0,31.1897,31.1981,31.1645,31.1897,187819.0
2018-06-28 15:00:00,37.15,37.19,37.12,37.14,261169.0,31.1897,31.2233,31.1645,31.1813,261169.0
2018-06-28 15:30:00,37.14,37.25,37.14,37.25,766653.0,31.1813,31.2737,31.1813,31.2737,766653.0
2018-06-29 09:30:00,37.16,37.2,36.71,36.91,337921.0,31.1981,31.2317,30.8203,30.9882,337921.0
2018-06-29 10:00:00,36.91,36.99,36.82,36.98,163947.0,30.9882,31.0554,30.9127,31.047,163947.0
2018-06-29 10:30:00,36.98,37.23,36.95,37.19,151501.0,31.047,31.2569,31.0218,31.2233,151501.0
2018-06-29 11:00:00,37.18,37.24,37.11,37.24,66406.0,31.2149,31.2653,31.1561,31.2653,66406.0
2018-06-29 11:30:00,37.23,37.32,37.18,37.19,144008.0,31.2569,31.3324,31.2149,31.2233,144008.0
2018-06-29 12:00:00,37.19,37.26,37.16,37.23,96532.0,31.2233,31.2821,31.1981,31.2569,96532.0
2018-06-29 12:30:00,37.23,37.26,37.18,37.19,95753.0,31.2569,31.2821,31.2149,31.2233,95753.0
2018-06-29 13:00:00,37.19,37.3,37.18,37.23,77341.0,31.2233,31.3156,31.2149,31.2569,77341.0
2018-06-29 13:30:00,37.23,37.28,37.2,37.26,68696.0,31.2569,31.2989,31.2317,31.2821,68696.0
2018-06-29 14:00:00,37.27,37.34,37.25,37.34,84103.0,31.2905,31.3492,31.2737,31.3492,84103.0
2018-06-29 14:30:00,37.34,37.37,37.28,37.37,73911.0,31.3492,31.3744,31.2989,31.3744,73911.0
2018-06-29 15:00:00,37.37,37.4,37.33,37.35,181384.0,31.3744,31.3996,31.3408,31.3576,181384.0
2018-06-29 15:30:00,37.35,37.37,37.2,37.22,644262.0,31.3576,31.3744,31.2317,31.2485,644262.0
2018-07-02 09:30:00,37.15,37.44,36.99,37.29,212689.0,31.1897,31.4332,31.0554,31.3073,212689.0
2018-07-02 10:00:00,37.28,37.39,37.15,37.23,119936.0,31.2989,31.3912,31.1897,31.2569,119936.0
2018-07-02 10:30:00,37.23,37.24,37.1,37.16,120180.0,31.2569,31.2653,31.1477,31.1981,120180.0
2018-07-02 11:00:00,37.16,37.26,37.15,37.24,133519.0,31.1981,31.2821,31.1897,31.2653,133519.0
2018-07-02 11:30:00,37.23,37.24,37.15,37.18,121458.0,31.2569,31.2653,31.1897,31.2149,121458.0
2018-07-02 12:00:00,37.17,37.18,36.97,36.98,81173.0,31.2065,31.2149,31.0386,31.047,81173.0
2018-07-02 12:30:00,36.98,37.01,36.93,36.96,80502.0,31.047,31.0722,31.005,31.0302,80502.0
2018-07-02 13:00:00,36.95,36.98,36.65,36.68,257672.0,31.0218,31.047,30.7699,30.7951,257672.0
2018-07-02 13:30:00,36.68,36.74,36.63,36.71,243317.0,30.7951,30.8455,30.7531,30.8203,243317.0
2018-07-02 14:00:00,36.7,36.8,36.69,36.78,273359.0,30.8119,30.8959,30.8035,30.8791,273359.0
2018-07-02 14:30:00,36.77,36.81,36.71,36.72,144049.0,30.8707,30.9043,30.8203,30.8287,144049.0
2018-07-02 15:00:00,36.72,36.73,36.61,36.64,259656.0,30.8287,30.8371,30.7363,30.7615,259656.0
2018-07-02 15:30:00,36.64,36.64,36.43,36.59,756770.0,30.7615,30.7615,30.5852,30.7196,756770.0
2018-07-03 09:30:00,36.78,36.95,36.55,36.77,215404.0,30.8791,31.0218,30.686,30.8707,215404.0
2018-07-03 10:00:00,36.77,36.79,36.69,36.7,124594.0,30.8707,30.8875,30.8035,30.8119,124594.0
2018-07-03 10:30:00,36.7,36.73,36.6,36.69,61206.0,30.8119,30.8371,30.728,30.8035,61206.0
2018-07-03 11:00:00,36.7,36.93,36.69,36.86,88008.0,30.8119,31.005,30.8035,30.9462,88008.0
2018-07-03 11:30:00,36.85,36.95,36.79,36.93,62222.0,30.9378,31.0218,30.8875,31.005,62222.0
2018-07-03 12:00:00,36.93,37.21,36.92,37.15,181639.0,31.005,31.2401,30.9966,31.1897,181639.0
2018-07-03 12:30:00,37.15,37.15,36.7,36.83,396808.0,31.1897,31.1897,30.8119,30.9211,396808.0
2018-07-05 09:30:00,36.92,36.99,36.74,36.75,111260.0,30.9966,31.0554,30.8455,30.8539,111260.0
2018-07-05 10:00:00,36.74,36.88,36.72,36.82,164953.0,30.8455,30.963,30.8287,30.9127,164953.0
2018-07-05 10:30:00,36.82,37.0,36.75,36.87,136108.0,30.9127,31.0638,30.8539,30.9546,136108.0
2018-07-05 11:00:00,36.86,37.0,36.86,36.93,65587.0,30.9462,31.0638,30.9462,31.005,65587.0
2018-07-05 11:30:00,36.94,37.16,36.93,37.13,162327.0,31.0134,31.1981,31.005,31.1729,162327.0
2018-07-05 12:00:00,37.13,37.24,37.12,37.23,64344.0,31.1729,31.2653,31.1645,31.2569,64344.0
2018-07-05 12:30:00,37.22,37.24,37.13,37.15,61751.0,31.2485,31.2653,31.1729,31.1897,61751.0
2018-07-05 13:00:00,37.15,37.19,37.11,37.12,70636.0,31.1897,31.2233,31.1561,31.1645,70636.0
2018-07-05 13:30:00,37.12,37.14,37.07,37.13,54721.0,31.1645,31.1813,31.1225,31.1729,54721.0
2018-07-05 14:00:00,37.12,37.17,37.03,37.09,134717.0,31.1645,31.2065,31.089,31.1393,134717.0
2018-07-05 14:30:00,37.08,37.1,37.04,37.07,87948.0,31.1309,31.1477,31.0974,31.1225,87948.0
2018-07-05 15:00:00,37.07,37.09,37.05,37.09,100414.0,31.1225,31.1393,31.1058,31.1393,100414.0
2018-07-05 15:30:00,37.09,37.09,37.04,37.07,574475.0,31.1393,31.1393,31.0974,31.1225,574475.0
2018-07-06 09:30:00,37.13,37.27,36.9,37.08,91048.0,31.1729,31.2905,30.9798,31.1309,91048.0
2018-07-06 10:00:00,37.08,37.14,37.02,37.12,199513.0,31.1309,31.1813,31.0806,31.1645,199513.0
2018-07-06 10:30:00,37.12,37.32,37.1,37.31,76293.0,31.1645,31.3324,31.1477,31.324,76293.0
2018-07-06 11:00:00,37.32,37.4,37.31,37.34,67510.0,31.3324,31.3996,31.324,31.3492,67510.0
2018-07-06 11:30:00,37.34,37.44,37.33,37.41,64597.0,31.3492,31.4332,31.3408,31.408,64597.0
2018-07-06 12:00:00,37.41,37.45,37.34,37.36,123819.0,31.408,31.4416,31.3492,31.366,123819.0
2018-07-06 12:30:00,37.36,37.39,37.3,37.37,40603.0,31.366,31.3912,31.3156,31.3744,40603.0
2018-07-06 13:00:00,37.38,37.39,37.3,37.31,59516.0,31.3828,31.3912,31.3156,31.324,59516.0
2018-07-06 13:30:00,37.32,37.39,37.31,37.33,54463.0,31.3324,31.3912,31.324,31.3408,54463.0
2018-07-06 14:00:00,37.33,37.34,37.25,37.26,61060.0,31.3408,31.3492,31.2737,31.2821,61060.0
2018-07-06 14:30:00,37.25,37.26,37.19,37.19,62217.0,31.2737,31.2821,31.2233,31.2233,62217.0
2018-07-06 15:00:00,37.2,37.21,37.15,37.18,115544.0,31.2317,31.2401,31.1897,31.2149,115544.0
2018-07-06 15:30:00,37.17,37.18,37.06,37.14,409564.0,31.2065,31.2149,31.1142,31.1813,409564.0
2018-07-09 09:30:00,37.16,37.34,37.1,37.2,130726.0,31.1981,31.3492,31.1477,31.2317,130726.0
2018-07-09 10:00:00,37.2,37.29,37.13,37.2,157304.0,31.2317,31.3073,31.1729,31.2317,157304.0
2018-07-09 10:30:00,37.2,37.33,37.16,37.27,126304.0,31.2317,31.3408,31.1981,31.2905,126304.0
2018-07-09 11:00:00,37.28,37.36,37.2,37.26,359050.0,31.2989,31.366,31.2317,31.2821,359050.0
2018-07-09 11:30:00,37.25,37.44,37.21,37.43,91820.0,31.2737,31.4332,31.2401,31.4248,91820.0
2018-07-09 12:00:00,37.43,37.47,37.34,37.36,46779.0,31.4248,31.4584,31.3492,31.366,46779.0
2018-07-09 12:30:00,37.36,37.36,37.1,37.17,57705.0,31.366,31.366,31.1477,31.2065,57705.0
2018-07-09 13:00:00,37.17,37.21,37.16,37.18,59241.0,31.2065,31.2401,31.1981,31.2149,59241.0
2018-07-09 13:30:00,37.17,37.24,37.17,37.21,65244.0,31.2065,31.2653,31.2065,31.2401,65244.0
2018-07-09 14:00:00,37.22,37.24,37.12,37.12,62294.0,31.2485,31.2653,31.1645,31.1645,62294.0
2018-07-09 14:30:00,37.13,37.17,37.1,37.14,68166.0,31.1729,31.2065,31.1477,31.1813,68166.0
2018-07-09 15:00:00,37.14,37.15,37.08,37.09,70671.0,31.1813,31.1897,31.1309,31.1393,70671.0
2018-07-09 15:30:00,37.09,37.18,37.06,37.15,242958.0,31.1393,31.2149,31.1142,31.1897,242958.0
2018-07-10 09:30:00,37.12,37.24,36.85,37.04,123747.0,31.1645,31.2653,30.9378,31.0974,123747.0
2018-07-10 10:00:00,37.04,37.1,36.99,37.03,111588.0,31.0974,31.1477,31.0554,31.089,111588.0
2018-07-10 10:30:00,37.03,37.12,37.01,37.12,102978.0,31.089,31.1645,31.0722,31.1645,102978.0
2018-07-10 11:00:00,37.12,37.12,36.93,36.93,75168.0,31.1645,31.1645,31.005,31.005,75168.0
2018-07-10 11:30:00,36.93,36.99,36.91,36.99,37465.0,31.005,31.0554,30.9882,31.0554,37465.0
2018-07-10 12:00:00,37.0,37.17,36.99,37.17,28937.0,31.0638,31.2065,31.0554,31.2065,28937.0
2018-07-10 12:30:00,37.17,37.19,37.13,37.19,31345.0,31.2065,31.2233,31.1729,31.2233,31345.0
2018-07-10 13:00:00,37.19,37.2,37.14,37.18,29124.0,31.2233,31.2317,31.1813,31.2149,29124.0
2018-07-10 13:30:00,37.17,37.19,37.11,37.13,47380.0,31.2065,31.2233,31.1561,31.1729,47380.0
2018-07-10 14:00:00,37.12,37.19,37.11,37.17,60055.0,31.1645,31.2233,31.1561,31.2065,60055.0
2018-07-10 14:30:00,37.16,37.19,37.15,37.17,75923.0,31.1981,31.2233,31.1897,31.2065,75923.0
2018-07-10 15:00:00,37.17,37.2,37.16,37.17,113606.0,31.2065,31.2317,31.1981,31.2065,113606.0
2018-07-10 15:30:00,37.17,37.35,37.17,37.33,406750.0,31.2065,31.3576,31.2065,31.3408,406750.0
2018-07-11 09:30:00,37.33,37.45,37.17,37.25,104205.0,31.3408,31.4416,31.2065,31.2737,104205.0
2018-07-11 10:00:00,37.25,37.34,37.2,37.34,56398.0,31.2737,31.3492,31.2317,31.3492,56398.0
2018-07-11 10:30:00,37.36,37.39,37.25,37.32,81861.0,31.366,31.3912,31.2737,31.3324,81861.0
2018-07-11 11:00:00,37.34,37.45,37.33,37.33,61434.0,31.3492,31.4416,31.3408,31.3408,61434.0
2018-07-11 11:30:00,37.34,37.43,37.25,37.25,138056.0,31.3492,31.4248,31.2737,31.2737,138056.0
2018-07-11 12:00:00,37.25,37.37,37.24,37.33,34242.0,31.2737,31.3744,31.2653,31.3408,34242.0
2018-07-11 12:30:00,37.34,37.38,37.31,37.37,42657.0,31.3492,31.3828,31.324,31.3744,42657.0
2018-07-11 13:00:00,37.37,37.4,37.3,37.3,47492.0,31.3744,31.3996,31.3156,31.3156,47492.0
2018-07-11 13:30:00,37.3,37.33,37.26,37.28,39021.0,31.3156,31.3408,31.2821,31.2989,39021.0
2018-07-11 14:00:00,37.28,37.33,37.26,37.32,50161.0,31.2989,31.3408,31.2821,31.3324,50161.0
2018-07-11 14:30:00,37.32,37.49,37.3,37.45,174271.0,31.3324,31.4752,31.3156,31.4416,174271.0
2018-07-11 15:00:00,37.46,37.5,37.43,37.45,173418.0,31.45,31.4836,31.4248,31.4416,173418.0
2018-07-11 15:30:00,37.45,37.55,37.43,37.52,576651.0,31.4416,31.5255,31.4248,31.5004,576651.0
2018-07-12 09:30:00,37.56,37.71,37.49,37.7,106774.0,31.5339,31.6599,31.4752,31.6515,106774.0
2018-07-12 10:00:00,37.7,37.74,37.62,37.72,84636.0,31.6515,31.6851,31.5843,31.6683,84636.0
2018-07-12 10:30:00,37.72,37.78,37.64,37.66,120875.0,31.6683,31.7186,31.6011,31.6179,120875.0
2018-07-12 11:00:00,37.66,37.69,37.6,37.61,161615.0,31.6179,31.6431,31.5675,31.5759,161615.0
2018-07-12 11:30:00,37.61,37.62,37.52,37.54,42774.0,31.5759,31.5843,31.5004,31.5171,42774.0
2018-07-12 12:00:00,37.54,37.61,37.49,37.58,47787.0,31.5171,31.5759,31.4752,31.5507,47787.0
2018-07-12 12:30:00,37.57,37.62,37.51,37.62,44059.0,31.5423,31.5843,31.492,31.5843,44059.0
2018-07-12 13:00:00,37.61,37.65,37.58,37.63,70728.0,31.5759,31.6095,31.5507,31.5927,70728.0
2018-07-12 13:30:00,37.64,37.66,37.61,37.62,49515.0,31.6011,31.6179,31.5759,31.5843,49515.0
2018-07-12 14:00:00,37.62,37.67,37.56,37.57,70602.0,31.5843,31.6263,31.5339,31.5423,70602.0
2018-07-12 14:30:00,37.57,37.58,37.54,37.56,59449.0,31.5423,31.5507,31.5171,31.5339,59449.0
2018-07-12 15:00:00,37.56,37.57,37.48,37.56,99222.0,31.5339,31.5423,31.4668,31.5339,99222.0
2018-07-12 15:30:00,37.57,37.59,37.51,37.58,364077.0,31.5423,31.5591,31.492,31.5507,364077.0
2018-07-13 09:30:00,37.38,37.59,37.31,37.58,97491.0,31.5394,31.7166,31.4803,31.7081,97491.0
2018-07-13 10:00:00,37.57,37.58,37.47,37.5,40644.0,31.6997,31.7081,31.6153,31.6406,40644.0
2018-07-13 10:30:00,37.5,37.59,37.49,37.51,55071.0,31.6406,31.7166,31.6322,31.6491,55071.0
2018-07-13 11:00:00,37.5,37.59,37.5,37.58,37588.0,31.6406,31.7166,31.6406,31.7081,37588.0
2018-07-13 11:30:00,37.57,37.66,37.57,37.6,57895.0,31.6997,31.7756,31.6997,31.725,57895.0
2018-07-13 12:00:00,37.6,37.6,37.52,37.59,63337.0,31.725,31.725,31.6575,31.7166,63337.0
2018-07-13 12:30:00,37.59,37.67,37.58,37.66,44124.0,31.7166,31.7841,31.7081,31.7756,44124.0
2018-07-13 13:00:00,37.66,37.67,37.61,37.65,44774.0,31.7756,31.7841,31.7335,31.7672,44774.0
2018-07-13 13:30:00,37.64,37.69,37.58,37.62,112880.0,31.7588,31.801,31.7081,31.7419,112880.0
2018-07-13 14:00:00,37.62,37.66,37.6,37.64,35342.0,31.7419,31.7756,31.725,31.7588,35342.0
2018-07-13 14:30:00,37.64,37.65,37.56,37.59,63762.0,31.7588,31.7672,31.6913,31.7166,63762.0
2018-07-13 15:00:00,37.59,37.59,37.53,37.55,67718.0,31.7166,31.7166,31.666,31.6828,67718.0
2018-07-13 15:30:00,37.55,37.58,37.52,37.57,300958.0,31.6828,31.7081,31.6575,31.6997,300958.0
2018-07-16 09:30:00,37.56,37.56,37.16,37.19,186662.0,31.6913,31.6913,31.3538,31.3791,186662.0
2018-07-16 10:00:00,37.19,37.19,36.96,37.06,87238.0,31.3791,31.3791,31.185,31.2694,87238.0
2018-07-16 10:30:00,37.05,37.1,36.97,36.98,145333.0,31.261,31.3031,31.1935,31.2019,145333.0
2018-07-16 11:00:00,36.98,37.05,36.92,36.95,112568.0,31.2019,31.261,31.1513,31.1766,112568.0
2018-07-16 11:30:00,36.95,37.0,36.9,37.0,109185.0,31.1766,31.2188,31.1344,31.2188,109185.0
2018-07-16 12:00:00,37.0,37.04,36.94,37.02,88743.0,31.2188,31.2525,31.1681,31.2356,88743.0
2018-07-16 12:30:00,37.02,37.14,37.02,37.1,81617.0,31.2356,31.3369,31.2356,31.3031,81617.0
2018-07-16 13:00:00,37.11,37.2,37.1,37.13,65362.0,31.3116,31.3875,31.3031,31.3285,65362.0
2018-07-16 13:30:00,37.12,37.19,37.09,37.19,58247.0,31.32,31.3791,31.2947,31.3791,58247.0
2018-07-16 14:00:00,37.19,37.19,37.12,37.15,63326.0,31.3791,31.3791,31.32,31.3453,63326.0
2018-07-16 14:30:00,37.14,37.16,37.12,37.14,61023.0,31.3369,31.3538,31.32,31.3369,61023.0
2018-07-16 15:00:00,37.15,37.21,37.14,37.17,95037.0,31.3453,31.396,31.3369,31.3622,95037.0
2018-07-16 15:30:00,37.18,37.2,37.11,37.17,418648.0,31.3706,31.3875,31.3116,31.3622,418648.0
2018-07-17 09:30:00,36.54,36.8,36.01,36.18,899721.0,30.8306,31.05,30.3835,30.5269,899721.0
2018-07-17 10:00:00,36.19,36.38,36.18,36.31,145096.0,30.5353,30.6956,30.5269,30.6366,145096.0
2018-07-17 10:30:00,36.3,36.51,36.29,36.51,192899.0,30.6281,30.8053,30.6197,30.8053,192899.0
2018-07-17 11:00:00,36.5,36.55,36.39,36.53,170685.0,30.7969,30.8391,30.7041,30.8222,170685.0
2018-07-17 11:30:00,36.54,36.62,36.51,36.55,285268.0,30.8306,30.8981,30.8053,30.8391,285268.0
2018-07-17 12:00:00,36.54,36.56,36.44,36.54,154760.0,30.8306,30.8475,30.7463,30.8306,154760.0
2018-07-17 12:30:00,36.54,36.7,36.51,36.61,247047.0,30.8306,30.9656,30.8053,30.8897,247047.0
2018-07-17 13:00:00,36.61,36.7,36.58,36.63,161734.0,30.8897,30.9656,30.8644,30.9066,161734.0
2018-07-17 13:30:00,36.64,36.68,36.61,36.65,78221.0,30.915,30.9488,30.8897,30.9235,78221.0
2018-07-17 14:00:00,36.65,36.7,36.6,36.69,106881.0,30.9235,30.9656,30.8813,30.9572,106881.0
2018-07-17 14:30:00,36.69,36.74,36.65,36.7,136708.0,30.9572,30.9994,30.9235,30.9656,136708.0
2018-07-17 15:00:00,36.7,36.78,36.69,36.7,173177.0,30.9656,31.0331,30.9572,30.9656,173177.0
2018-07-17 15:30:00,36.71,36.78,36.7,36.72,528170.0,30.9741,31.0331,30.9656,30.9825,528170.0
2018-07-18 09:30:00,36.67,36.68,36.4,36.46,232776.0,30.9403,30.9488,30.7125,30.7631,232776.0
2018-07-18 10:00:00,36.47,36.61,36.39,36.54,117690.0,30.7716,30.8897,30.7041,30.8306,117690.0
2018-07-18 10:30:00,36.54,36.59,36.28,36.28,211915.0,30.8306,30.8728,30.6113,30.6113,211915.0
2018-07-18 11:00:00,36.28,36.38,36.25,36.36,78527.0,30.6113,30.6956,30.586,30.6788,78527.0
2018-07-18 11:30:00,36.36,36.44,36.33,36.43,82772.0,30.6788,30.7463,30.6535,30.7378,82772.0
2018-07-18 12:00:00,36.43,36.49,36.38,36.4,77455.0,30.7378,30.7885,30.6956,30.7125,77455.0
2018-07-18 12:30:00,36.4,36.41,36.34,36.38,57580.0,30.7125,30.721,30.6619,30.6956,57580.0
2018-07-18 13:00:00,36.39,36.43,36.37,36.38,69468.0,30.7041,30.7378,30.6872,30.6956,69468.0
2018-07-18 13:30:00,36.38,36.42,36.36,36.39,50658.0,30.6956,30.7294,30.6788,30.7041,50658.0
2018-07-18 14:00:00,36.38,36.4,36.35,36.37,69686.0,30.6956,30.7125,30.6703,30.6872,69686.0
2018-07-18 14:30:00,36.37,36.39,36.3,36.3,66523.0,30.6872,30.7041,30.6281,30.6281,66523.0
2018-07-18 15:00:00,36.31,36.44,36.3,36.43,95758.0,30.6366,30.7463,30.6281,30.7378,95758.0
2018-07-18 15:30:00,36.43,36.48,36.36,36.46,602988.0,30.7378,30.78,30.6788,30.7631,602988.0
2018-07-19 09:30:00,36.39,36.76,36.35,36.67,109572.0,30.7041,31.0163,30.6703,30.9403,109572.0
2018-07-19 10:00:00,36.68,36.82,36.67,36.7,75497.0,30.9488,31.0669,30.9403,30.9656,75497.0
2018-07-19 10:30:00,36.71,36.83,36.7,36.74,77194.0,30.9741,31.0753,30.9656,30.9994,77194.0
2018-07-19 11:00:00,36.74,36.91,36.69,36.87,110155.0,30.9994,31.1428,30.9572,31.1091,110155.0
2018-07-19 11:30:00,36.88,37.07,36.87,37.05,114754.0,31.1175,31.2778,31.1091,31.261,114754.0
2018-07-19 12:00:00,37.05,37.17,37.04,37.13,102625.0,31.261,31.3622,31.2525,31.3285,102625.0
2018-07-19 12:30:00,37.12,37.2,37.12,37.18,208578.0,31.32,31.3875,31.32,31.3706,208578.0
2018-07-19 13:00:00,37.18,37.26,37.11,37.16,100493.0,31.3706,31.4381,31.3116,31.3538,100493.0
2018-07-19 13:30:00,37.16,37.19,37.12,37.15,84527.0,31.3538,31.3791,31.32,31.3453,84527.0
2018-07-19 14:00:00,37.15,37.23,37.14,37.2,125381.0,31.3453,31.4128,31.3369,31.3875,125381.0
2018-07-19 14:30:00,37.19,37.23,37.12,37.15,113635.0,31.3791,31.4128,31.32,31.3453,113635.0
2018-07-19 15:00:00,37.15,37.18,37.13,37.15,150770.0,31.3453,31.3706,31.3285,31.3453,150770.0
2018-07-19 15:30:00,37.14,37.14,37.0,37.11,533848.0,31.3369,31.3369,31.2188,31.3116,533848.0
2018-07-20 09:30:00,37.08,37.17,36.98,37.17,233051.0,31.2863,31.3622,31.2019,31.3622,233051.0
2018-07-20 10:00:00,37.16,37.26,37.13,37.22,147737.0,31.3538,31.4381,31.3285,31.4044,147737.0
2018-07-20 10:30:00,37.23,37.23,37.08,37.12,130466.0,31.4128,31.4128,31.2863,31.32,130466.0
2018-07-20 11:00:00,37.12,37.2,37.09,37.14,80014.0,31.32,31.3875,31.2947,31.3369,80014.0
2018-07-20 11:30:00,37.14,37.2,37.14,37.15,65414.0,31.3369,31.3875,31.3369,31.3453,65414.0
2018-07-20 12:00:00,37.15,37.21,37.15,37.2,39438.0,31.3453,31.396,31.3453,31.3875,39438.0
2018-07-20 12:30:00,37.19,37.26,37.19,37.22,46662.0,31.3791,31.4381,31.3791,31.4044,46662.0
2018-07-20 13:00:00,37.22,37.25,37.19,37.23,39420.0,31.4044,31.4297,31.3791,31.4128,39420.0
2018-07-20 13:30:00,37.22,37.22,37.1,37.15,48988.0,31.4044,31.4044,31.3031,31.3453,48988.0
2018-07-20 14:00:00,37.16,37.2,37.13,37.2,44471.0,31.3538,31.3875,31.3285,31.3875,44471.0
2018-07-20 14:30:00,37.2,37.21,37.15,37.2,46815.0,31.3875,31.396,31.3453,31.3875,46815.0
2018-07-20 15:00:00,37.19,37.22,37.18,37.2,93711.0,31.3791,31.4044,31.3706,31.3875,93711.0
2018-07-20 15:30:00,37.2,37.29,37.19,37.26,400091.0,31.3875,31.4635,31.3791,31.4381,400091.0
2018-07-23 09:30:00,37.26,37.26,37.09,37.1,126531.0,31.4381,31.4381,31.2947,31.3031,126531.0
2018-07-23 10:00:00,37.1,37.17,37.07,37.12,79742.0,31.3031,31.3622,31.2778,31.32,79742.0
2018-07-23 10:30:00,37.11,37.2,37.09,37.2,108062.0,31.3116,31.3875,31.2947,31.3875,108062.0
2018-07-23 11:00:00,37.19,37.21,37.14,37.14,83325.0,31.3791,31.396,31.3369,31.3369,83325.0
2018-07-23 11:30:00,37.14,37.15,36.99,37.02,56000.0,31.3369,31.3453,31.2103,31.2356,56000.0
2018-07-23 12:00:00,37.02,37.05,36.96,36.98,111679.0,31.2356,31.261,31.185,31.2019,111679.0
2018-07-23 12:30:00,36.99,36.99,36.89,36.91,48086.0,31.2103,31.2103,31.126,31.1428,48086.0
2018-07-23 13:00:00,36.92,36.95,36.9,36.94,82502.0,31.1513,31.1766,31.1344,31.1681,82502.0
2018-07-23 13:30:00,36.94,36.98,36.87,36.95,79227.0,31.1681,31.2019,31.1091,31.1766,79227.0
2018-07-23 14:00:00,36.95,37.01,36.91,36.98,97279.0,31.1766,31.2272,31.1428,31.2019,97279.0
2018-07-23 14:30:00,36.98,37.06,36.96,37.03,53084.0,31.2019,31.2694,31.185,31.2441,53084.0
2018-07-23 15:00:00,37.04,37.1,37.02,37.04,70101.0,31.2525,31.3031,31.2356,31.2525,70101.0
2018-07-23 15:30:00,37.04,37.19,37.03,37.17,305741.0,31.2525,31.3791,31.2441,31.3622,305741.0
2018-07-24 09:30:00,37.12,37.18,36.93,37.08,134416.0,31.32,31.3706,31.1597,31.2863,134416.0
2018-07-24 10:00:00,37.08,37.11,36.71,36.84,153691.0,31.2863,31.3116,30.9741,31.0838,153691.0
2018-07-24 10:30:00,36.83,37.07,36.79,37.05,173482.0,31.0753,31.2778,31.0416,31.261,173482.0
2018-07-24 11:00:00,37.05,37.21,37.03,37.2,91848.0,31.261,31.396,31.2441,31.3875,91848.0
2018-07-24 11:30:00,37.19,37.24,37.14,37.19,80304.0,31.3791,31.4213,31.3369,31.3791,80304.0
2018-07-24 12:00:00,37.2,37.37,37.18,37.33,66226.0,31.3875,31.531,31.3706,31.4972,66226.0
2018-07-24 12:30:00,37.33,37.4,37.3,37.3,61568.0,31.4972,31.5563,31.4719,31.4719,61568.0
2018-07-24 13:00:00,37.3,37.36,37.21,37.25,59262.0,31.4719,31.5225,31.396,31.4297,59262.0
2018-07-24 13:30:00,37.25,37.28,37.23,37.25,33497.0,31.4297,31.455,31.4128,31.4297,33497.0
2018-07-24 14:00:00,37.24,37.24,37.17,37.24,45660.0,31.4213,31.4213,31.3622,31.4213,45660.0
2018-07-24 14:30:00,37.23,37.24,37.18,37.22,71247.0,31.4128,31.4213,31.3706,31.4044,71247.0
2018-07-24 15:00:00,37.21,37.25,37.2,37.25,103910.0,31.396,31.4297,31.3875,31.4297,103910.0
2018-07-24 15:30:00,37.24,37.32,37.23,37.31,418974.0,31.4213,31.4888,31.4128,31.4803,418974.0
2018-07-25 09:30:00,36.52,36.84,35.76,35.87,805580.0,30.8138,31.0838,30.1725,30.2653,805580.0
2018-07-25 10:00:00,35.88,36.29,35.88,36.19,275285.0,30.2738,30.6197,30.2738,30.5353,275285.0
2018-07-25 10:30:00,36.19,36.23,36.03,36.06,282938.0,30.5353,30.5691,30.4003,30.4256,282938.0
2018-07-25 11:00:00,36.07,36.14,35.93,35.95,130571.0,30.4341,30.4931,30.316,30.3328,130571.0
2018-07-25 11:30:00,35.94,35.97,35.85,35.87,123611.0,30.3244,30.3497,30.2485,30.2653,123611.0
2018-07-25 12:00:00,35.87,35.87,35.74,35.74,112779.0,30.2653,30.2653,30.1556,30.1556,112779.0
2018-07-25 12:30:00,35.74,35.76,35.69,35.74,99954.0,30.1556,30.1725,30.1135,30.1556,99954.0
2018-07-25 13:00:00,35.74,35.8,35.74,35.8,90076.0,30.1556,30.2063,30.1556,30.2063,90076.0
2018-07-25 13:30:00,35.8,36.03,35.79,36.02,213494.0,30.2063,30.4003,30.1978,30.3919,213494.0
2018-07-25 14:00:00,36.02,36.19,36.01,36.05,255841.0,30.3919,30.5353,30.3835,30.4172,255841.0
2018-07-25 14:30:00,36.05,36.15,36.05,36.15,174836.0,30.4172,30.5016,30.4172,30.5016,174836.0
2018-07-25 15:00:00,36.15,36.16,36.06,36.08,178279.0,30.5016,30.51,30.4256,30.4425,178279.0
2018-07-25 15:30:00,36.07,36.19,36.02,36.16,658429.0,30.4341,30.5353,30.3919,30.51,658429.0
2018-07-26 09:30:00,36.42,36.89,36.42,36.58,317115.0,30.7294,31.126,30.7294,30.8644,317115.0
2018-07-26 10:00:00,36.57,36.58,36.44,36.52,170373.0,30.856,30.8644,30.7463,30.8138,170373.0
2018-07-26 10:30:00,36.52,36.72,36.5,36.67,60547.0,30.8138,30.9825,30.7969,30.9403,60547.0
2018-07-26 11:00:00,36.66,36.69,36.53,36.57,230984.0,30.9319,30.9572,30.8222,30.856,230984.0
2018-07-26 11:30:00,36.59,36.62,36.54,36.58,111947.0,30.8728,30.8981,30.8306,30.8644,111947.0
2018-07-26 12:00:00,36.57,36.74,36.57,36.64,157745.0,30.856,30.9994,30.856,30.915,157745.0
2018-07-26 12:30:00,36.64,36.65,36.56,36.6,45485.0,30.915,30.9235,30.8475,30.8813,45485.0
2018-07-26 13:00:00,36.6,36.64,36.55,36.59,106001.0,30.8813,30.915,30.8391,30.8728,106001.0
2018-07-26 13:30:00,36.59,36.6,36.52,36.53,75877.0,30.8728,30.8813,30.8138,30.8222,75877.0
2018-07-26 14:00:00,36.53,36.58,36.51,36.56,57584.0,30.8222,30.8644,30.8053,30.8475,57584.0
2018-07-26 14:30:00,36.55,36.63,36.54,36.6,84278.0,30.8391,30.9066,30.8306,30.8813,84278.0
2018-07-26 15:00:00,36.6,36.61,36.51,36.54,111336.0,30.8813,30.8897,30.8053,30.8306,111336.0
2018-07-26 15:30:00,36.54,36.69,36.53,36.67,333154.0,30.8306,30.9572,30.8222,30.9403,333154.0
2018-07-27 09:30:00,36.63,36.81,36.61,36.77,86469.0,30.9066,31.0585,30.8897,31.0247,86469.0
2018-07-27 10:00:00,36.76,36.91,36.75,36.82,67004.0,31.0163,31.1428,31.0078,31.0669,67004.0
2018-07-27 10:30:00,36.83,36.86,36.71,36.73,56873.0,31.0753,31.1006,30.9741,30.991,56873.0
2018-07-27 11:00:00,36.72,36.73,36.52,36.68,107719.0,30.9825,30.991,30.8138,30.9488,107719.0
2018-07-27 11:30:00,36.67,36.79,36.67,36.76,42094.0,30.9403,31.0416,30.9403,31.0163,42094.0
2018-07-27 12:00:00,36.76,36.76,36.68,36.76,47751.0,31.0163,31.0163,30.9488,31.0163,47751.0
2018-07-27 12:30:00,36.75,36.79,36.71,36.78,56430.0,31.0078,31.0416,30.9741,31.0331,56430.0
2018-07-27 13:00:00,36.78,36.83,36.72,36.75,40764.0,31.0331,31.0753,30.9825,31.0078,40764.0
2018-07-27 13:30:00,36.74,36.8,36.71,36.75,42563.0,30.9994,31.05,30.9741,31.0078,42563.0
2018-07-27 14:00:00,36.74,36.75,36.66,36.67,59663.0,30.9994,31.0078,30.9319,30.9403,59663.0
2018-07-27 14:30:00,36.66,36.66,36.59,36.63,64873.0,30.9319,30.9319,30.8728,30.9066,64873.0
2018-07-27 15:00:00,36.63,36.7,36.62,36.66,73739.0,30.9066,30.9656,30.8981,30.9319,73739.0
2018-07-27 15:30:00,36.66,36.68,36.64,36.66,209094.0,30.9319,30.9488,30.915,30.9319,209094.0
2018-07-30 09:30:00,35.81,36.04,35.63,35.84,760176.0,30.2147,30.4088,30.0628,30.24,760176.0
2018-07-30 10:00:00,35.83,35.9,35.57,35.68,276928.0,30.2316,30.2906,30.0122,30.105,276928.0
2018-07-30 10:30:00,35.68,35.8,35.62,35.65,153969.0,30.105,30.2063,30.0544,30.0797,153969.0
2018-07-30 11:00:00,35.64,35.75,35.6,35.74,123726.0,30.0713,30.1641,30.0375,30.1556,123726.0
2018-07-30 11:30:00,35.74,35.77,35.68,35.72,90524.0,30.1556,30.181,30.105,30.1388,90524.0
2018-07-30 12:00:00,35.72,35.74,35.64,35.65,127492.0,30.1388,30.1556,30.0713,30.0797,127492.0
2018-07-30 12:30:00,35.65,35.66,35.63,35.64,99417.0,30.0797,30.0881,30.0628,30.0713,99417.0
2018-07-30 13:00:00,35.63,35.63,35.55,35.6,97020.0,30.0628,30.0628,29.9953,30.0375,97020.0
2018-07-30 13:30:00,35.6,35.73,35.59,35.7,78023.0,30.0375,30.1472,30.0291,30.1219,78023.0
2018-07-30 14:00:00,35.69,35.75,35.68,35.7,59616.0,30.1135,30.1641,30.105,30.1219,59616.0
2018-07-30 14:30:00,35.7,35.73,35.66,35.72,104269.0,30.1219,30.1472,30.0881,30.1388,104269.0
2018-07-30 15:00:00,35.71,35.76,35.69,35.69,94842.0,30.1303,30.1725,30.1135,30.1135,94842.0
2018-07-30 15:30:00,35.69,35.75,35.68,35.73,398047.0,30.1135,30.1641,30.105,30.1472,398047.0
2018-07-31 09:30:00,35.8,35.92,35.44,35.92,132612.0,30.2063,30.3075,29.9025,30.3075,132612.0
2018-07-31 10:00:00,35.93,36.12,35.91,36.09,271366.0,30.316,30.4763,30.2991,30.451,271366.0
2018-07-31 10:30:00,36.09,36.18,36.07,36.11,108176.0,30.451,30.5269,30.4341,30.4678,108176.0
2018-07-31 11:00:00,36.12,36.12,35.89,35.89,108190.0,30.4763,30.4763,30.2822,30.2822,108190.0
2018-07-31 11:30:00,35.89,35.91,35.64,35.66,112699.0,30.2822,30.2991,30.0713,30.0881,112699.0
2018-07-31 12:00:00,35.65,35.66,35.59,35.62,83464.0,30.0797,30.0881,30.0291,30.0544,83464.0
2018-07-31 12:30:00,35.63,35.74,35.63,35.7,60914.0,30.0628,30.1556,30.0628,30.1219,60914.0
2018-07-31 13:00:00,35.7,35.81,35.68,35.79,77964.0,30.1219,30.2147,30.105,30.1978,77964.0
2018-07-31 13:30:00,35.79,35.83,35.76,35.82,44022.0,30.1978,30.2316,30.1725,30.2231,44022.0
2018-07-31 14:00:00,35.83,35.91,35.82,35.91,53303.0,30.2316,30.2991,30.2231,30.2991,53303.0
2018-07-31 14:30:00,35.92,36.06,35.91,36.04,87541.0,30.3075,30.4256,30.2991,30.4088,87541.0
2018-07-31 15:00:00,36.03,36.04,35.89,35.96,192158.0,30.4003,30.4088,30.2822,30.3413,192158.0
2018-07-31 15:30:00,35.96,35.99,35.9,35.96,399014.0,30.3413,30.3666,30.2906,30.3413,399014.0
2018-08-01 09:30:00,35.76,36.12,35.67,36.03,267014.0,30.1725,30.4763,30.0966,30.4003,267014.0
2018-08-01 10:00:00,36.02,36.21,35.95,36.19,178609.0,30.3919,30.5522,30.3328,30.5353,178609.0
2018-08-01 10:30:00,36.18,36.19,35.87,36.03,283106.0,30.5269,30.5353,30.2653,30.4003,283106.0
2018-08-01 11:00:00,36.03,36.09,35.98,36.03,141640.0,30.4003,30.451,30.3581,30.4003,141640.0
2018-08-01 11:30:00,36.04,36.11,35.96,36.02,130369.0,30.4088,30.4678,30.3413,30.3919,130369.0
2018-08-01 12:00:00,36.01,36.01,35.94,35.97,97140.0,30.3835,30.3835,30.3244,30.3497,97140.0
2018-08-01 12:30:00,35.97,36.02,35.9,35.91,78118.0,30.3497,30.3919,30.2906,30.2991,78118.0
2018-08-01 13:00:00,35.91,35.91,35.86,35.87,49944.0,30.2991,30.2991,30.2569,30.2653,49944.0
2018-08-01 13:30:00,35.87,35.93,35.85,35.91,82094.0,30.2653,30.316,30.2485,30.2991,82094.0
2018-08-01 14:00:00,35.9,36.02,35.86,36.0,93296.0,30.2906,30.3919,30.2569,30.375,93296.0
2018-08-01 14:30:00,36.0,36.0,35.95,35.97,62120.0,30.375,30.375,30.3328,30.3497,62120.0
2018-08-01 15:00:00,35.98,35.98,35.92,35.94,83021.0,30.3581,30.3581,30.3075,30.3244,83021.0
2018-08-01 15:30:00,35.93,35.95,35.89,35.92,451126.0,30.316,30.3328,30.2822,30.3075,451126.0
2018-08-02 09:30:00,35.85,36.23,35.85,36.12,172635.0,30.2485,30.5691,30.2485,30.4763,172635.0
2018-08-02 10:00:00,36.11,36.21,36.04,36.12,100002.0,30.4678,30.5522,30.4088,30.4763,100002.0
2018-08-02 10:30:00,36.13,36.24,36.08,36.23,85579.0,30.4847,30.5775,30.4425,30.5691,85579.0
2018-08-02 11:00:00,36.23,36.33,36.22,36.25,150341.0,30.5691,30.6535,30.5606,30.586,150341.0
2018-08-02 11:30:00,36.26,36.35,36.23,36.34,97305.0,30.5944,30.6703,30.5691,30.6619,97305.0
2018-08-02 12:00:00,36.33,36.36,36.3,36.32,197639.0,30.6535,30.6788,30.6281,30.645,197639.0
2018-08-02 12:30:00,36.32,36.38,36.31,36.35,167518.0,30.645,30.6956,30.6366,30.6703,167518.0
2018-08-02 13:00:00,36.35,36.38,36.31,36.35,71078.0,30.6703,30.6956,30.6366,30.6703,71078.0
2018-08-02 13:30:00,36.35,36.41,36.33,36.38,74029.0,30.6703,30.721,30.6535,30.6956,74029.0
2018-08-02 14:00:00,36.39,36.45,36.39,36.42,69627.0,30.7041,30.7547,30.7041,30.7294,69627.0
2018-08-02 14:30:00,36.43,36.45,36.42,36.42,79334.0,30.7378,30.7547,30.7294,30.7294,79334.0
2018-08-02 15:00:00,36.42,36.44,36.38,36.43,84009.0,30.7294,30.7463,30.6956,30.7378,84009.0
2018-08-02 15:30:00,36.42,36.54,36.41,36.52,322526.0,30.7294,30.8306,30.721,30.8138,322526.0
2018-08-03 09:30:00,36.71,37.08,36.63,36.97,175334.0,30.9741,31.2863,30.9066,31.1935,175334.0
2018-08-03 10:00:00,36.97,37.09,36.9,37.06,125839.0,31.1935,31.2947,31.1344,31.2694,125839.0
2018-08-03 10:30:00,37.07,37.3,37.07,37.3,144781.0,31.2778,31.4719,31.2778,31.4719,144781.0
2018-08-03 11:00:00,37.3,37.35,37.03,37.08,296664.0,31.4719,31.5141,31.2441,31.2863,296664.0
2018-08-03 11:30:00,37.08,37.13,36.89,36.93,157833.0,31.2863,31.3285,31.126,31.1597,157833.0
2018-08-03 12:00:00,36.92,36.96,36.87,36.88,116671.0,31.1513,31.185,31.1091,31.1175,116671.0
2018-08-03 12:30:00,36.89,37.06,36.86,37.0,103600.0,31.126,31.2694,31.1006,31.2188,103600.0
2018-08-03 13:00:00,37.0,37.05,36.98,36.98,268389.0,31.2188,31.261,31.2019,31.2019,268389.0
2018-08-03 13:30:00,36.98,36.98,36.84,36.84,135893.0,31.2019,31.2019,31.0838,31.0838,135893.0
2018-08-03 14:00:00,36.84,36.98,36.84,36.97,72777.0,31.0838,31.2019,31.0838,31.1935,72777.0
2018-08-03 14:30:00,36.97,37.1,36.96,37.03,83991.0,31.1935,31.3031,31.185,31.2441,83991.0
2018-08-03 15:00:00,37.04,37.08,36.99,36.99,83166.0,31.2525,31.2863,31.2103,31.2103,83166.0
2018-08-03 15:30:00,37.0,37.07,36.97,37.03,331826.0,31.2188,31.2778,31.1935,31.2441,331826.0
2018-08-06 09:30:00,37.21,37.31,36.92,37.09,239197.0,31.396,31.4803,31.1513,31.2947,239197.0
2018-08-06 10:00:00,37.1,37.17,37.0,37.13,171476.0,31.3031,31.3622,31.2188,31.3285,171476.0
2018-08-06 10:30:00,37.15,37.22,37.04,37.08,119637.0,31.3453,31.4044,31.2525,31.2863,119637.0
2018-08-06 11:00:00,37.08,37.08,36.98,37.04,149765.0,31.2863,31.2863,31.2019,31.2525,149765.0
2018-08-06 11:30:00,37.04,37.05,36.94,37.01,102057.0,31.2525,31.261,31.1681,31.2272,102057.0
2018-08-06 12:00:00,37.01,37.13,37.0,37.12,116323.0,31.2272,31.3285,31.2188,31.32,116323.0
2018-08-06 12:30:00,37.12,37.17,37.09,37.13,65230.0,31.32,31.3622,31.2947,31.3285,65230.0
2018-08-06 13:00:00,37.12,37.17,37.11,37.16,46303.0,31.32,31.3622,31.3116,31.3538,46303.0
2018-08-06 13:30:00,37.15,37.18,37.1,37.16,51731.0,31.3453,31.3706,31.3031,31.3538,51731.0
2018-08-06 14:00:00,37.15,37.16,37.07,37.08,70570.0,31.3453,31.3538,31.2778,31.2863,70570.0
2018-08-06 14:30:00,37.07,37.15,37.06,37.13,65898.0,31.2778,31.3453,31.2694,31.3285,65898.0
2018-08-06 15:00:00,37.13,37.13,37.06,37.08,107853.0,31.3285,31.3285,31.2694,31.2863,107853.0
2018-08-06 15:30:00,37.09,37.1,37.05,37.07,242578.0,31.2947,31.3031,31.261,31.2778,242578.0
2018-08-07 09:30:00,37.11,37.27,36.89,36.91,129091.0,31.3116,31.4466,31.126,31.1428,129091.0
2018-08-07 10:00:00,36.91,36.96,36.86,36.93,108136.0,31.1428,31.185,31.1006,31.1597,108136.0
2018-08-07 10:30:00,36.93,37.12,36.86,37.11,90888.0,31.1597,31.32,31.1006,31.3116,90888.0
2018-08-07 11:00:00,37.11,37.37,37.11,37.36,160286.0,31.3116,31.531,31.3116,31.5225,160286.0
2018-08-07 11:30:00,37.36,37.37,37.27,37.33,114832.0,31.5225,31.531,31.4466,31.4972,114832.0
2018-08-07 12:00:00,37.33,37.33,37.26,37.26,70168.0,31.4972,31.4972,31.4381,31.4381,70168.0
2018-08-07 12:30:00,37.25,37.34,37.24,37.33,56156.0,31.4297,31.5056,31.4213,31.4972,56156.0
2018-08-07 13:00:00,37.33,37.33,37.24,37.25,28241.0,31.4972,31.4972,31.4213,31.4297,28241.0
2018-08-07 13:30:00,37.24,37.25,37.16,37.16,47951.0,31.4213,31.4297,31.3538,31.3538,47951.0
2018-08-07 14:00:00,37.16,37.22,37.14,37.2,51835.0,31.3538,31.4044,31.3369,31.3875,51835.0
2018-08-07 14:30:00,37.2,37.22,37.18,37.21,39425.0,31.3875,31.4044,31.3706,31.396,39425.0
2018-08-07 15:00:00,37.22,37.27,37.21,37.25,58811.0,31.4044,31.4466,31.396,31.4297,58811.0
2018-08-07 15:30:00,37.24,37.24,37.17,37.23,228732.0,31.4213,31.4213,31.3622,31.4128,228732.0
2018-08-08 09:30:00,37.19,37.27,37.02,37.15,61474.0,31.3791,31.4466,31.2356,31.3453,61474.0
2018-08-08 10:00:00,37.14,37.15,36.86,36.92,126556.0,31.3369,31.3453,31.1006,31.1513,126556.0
2018-08-08 10:30:00,36.93,36.94,36.78,36.87,82517.0,31.1597,31.1681,31.0331,31.1091,82517.0
2018-08-08 11:00:00,36.88,37.03,36.85,36.99,67363.0,31.1175,31.2441,31.0922,31.2103,67363.0
2018-08-08 11:30:00,37.0,37.2,37.0,37.19,76976.0,31.2188,31.3875,31.2188,31.3791,76976.0
2018-08-08 12:00:00,37.18,37.18,37.03,37.07,58581.0,31.3706,31.3706,31.2441,31.2778,58581.0
2018-08-08 12:30:00,37.07,37.18,37.07,37.11,66637.0,31.2778,31.3706,31.2778,31.3116,66637.0
2018-08-08 13:00:00,37.12,37.13,37.04,37.07,116308.0,31.32,31.3285,31.2525,31.2778,116308.0
2018-08-08 13:30:00,37.06,37.14,37.06,37.14,45404.0,31.2694,31.3369,31.2694,31.3369,45404.0
2018-08-08 14:00:00,37.14,37.16,37.1,37.12,57579.0,31.3369,31.3538,31.3031,31.32,57579.0
2018-08-08 14:30:00,37.12,37.14,37.03,37.04,42183.0,31.32,31.3369,31.2441,31.2525,42183.0
2018-08-08 15:00:00,37.04,37.06,37.01,37.04,49132.0,31.2525,31.2694,31.2272,31.2525,49132.0
2018-08-08 15:30:00,37.05,37.09,37.01,37.01,236666.0,31.261,31.2947,31.2272,31.2272,236666.0
2018-08-09 09:30:00,37.17,37.27,36.94,37.05,112294.0,31.3622,31.4466,31.1681,31.261,112294.0
2018-08-09 10:00:00,37.05,37.07,36.93,36.99,50409.0,31.261,31.2778,31.1597,31.2103,50409.0
2018-08-09 10:30:00,36.99,37.06,36.94,37.04,34933.0,31.2103,31.2694,31.1681,31.2525,34933.0
2018-08-09 11:00:00,37.04,37.08,37.01,37.04,41200.0,31.2525,31.2863,31.2272,31.2525,41200.0
2018-08-09 11:30:00,37.04,37.08,36.98,37.06,41006.0,31.2525,31.2863,31.2019,31.2694,41006.0
2018-08-09 12:00:00,37.06,37.12,37.0,37.02,49030.0,31.2694,31.32,31.2188,31.2356,49030.0
2018-08-09 12:30:00,37.02,37.17,37.01,37.13,107299.0,31.2356,31.3622,31.2272,31.3285,107299.0
2018-08-09 13:00:00,37.13,37.15,37.07,37.07,35044.0,31.3285,31.3453,31.2778,31.2778,35044.0
2018-08-09 13:30:00,37.07,37.08,37.02,37.03,28413.0,31.2778,31.2863,31.2356,31.2441,28413.0
2018-08-09 14:00:00,37.03,37.12,37.0,37.12,49277.0,31.2441,31.32,31.2188,31.32,49277.0
2018-08-09 14:30:00,37.12,37.18,37.08,37.09,47924.0,31.32,31.3706,31.2863,31.2947,47924.0
2018-08-09 15:00:00,37.09,37.13,37.08,37.12,59517.0,31.2947,31.3285,31.2863,31.32,59517.0
2018-08-09 15:30:00,37.13,37.16,37.09,37.12,241161.0,31.3285,31.3538,31.2947,31.32,241161.0
2018-08-10 09:30:00,37.09,37.1,36.82,37.08,122482.0,31.2947,31.3031,31.0669,31.2863,122482.0
2018-08-10 10:00:00,37.09,37.11,36.95,36.96,76516.0,31.2947,31.3116,31.1766,31.185,76516.0
2018-08-10 10:30:00,36.96,37.07,36.92,37.01,55218.0,31.185,31.2778,31.1513,31.2272,55218.0
2018-08-10 11:00:00,37.0,37.17,37.0,37.17,42340.0,31.2188,31.3622,31.2188,31.3622,42340.0
2018-08-10 11:30:00,37.17,37.2,37.09,37.1,48972.0,31.3622,31.3875,31.2947,31.3031,48972.0
2018-08-10 12:00:00,37.1,37.17,37.09,37.15,32628.0,31.3031,31.3622,31.2947,31.3453,32628.0
2018-08-10 12:30:00,37.14,37.18,37.09,37.18,41643.0,31.3369,31.3706,31.2947,31.3706,41643.0
2018-08-10 13:00:00,37.18,37.2,37.15,37.17,30983.0,31.3706,31.3875,31.3453,31.3622,30983.0
2018-08-10 13:30:00,37.18,37.18,37.11,37.17,33354.0,31.3706,31.3706,31.3116,31.3622,33354.0
2018-08-10 14:00:00,37.18,37.19,37.08,37.08,29229.0,31.3706,31.3791,31.2863,31.2863,29229.0
2018-08-10 14:30:00,37.08,37.09,37.04,37.05,30534.0,31.2863,31.2947,31.2525,31.261,30534.0
2018-08-10 15:00:00,37.04,37.15,37.0,37.14,64285.0,31.2525,31.3453,31.2188,31.3369,64285.0
2018-08-10 15:30:00,37.15,37.15,37.08,37.09,235781.0,31.3453,31.3453,31.2863,31.2947,235781.0
2018-08-13 09:30:00,37.25,37.25,36.95,37.01,150803.0,31.4297,31.4297,31.1766,31.2272,150803.0
2018-08-13 10:00:00,37.02,37.13,36.98,36.98,52462.0,31.2356,31.3285,31.2019,31.2019,52462.0
2018-08-13 10:30:00,36.98,37.01,36.87,36.9,73562.0,31.2019,31.2272,31.1091,31.1344,73562.0
2018-08-13 11:00:00,36.9,37.02,36.9,37.02,48648.0,31.1344,31.2356,31.1344,31.2356,48648.0
2018-08-13 11:30:00,37.03,37.11,36.98,36.99,62279.0,31.2441,31.3116,31.2019,31.2103,62279.0
2018-08-13 12:00:00,36.98,36.99,36.91,36.95,48413.0,31.2019,31.2103,31.1428,31.1766,48413.0
2018-08-13 12:30:00,36.96,37.03,36.93,37.0,45395.0,31.185,31.2441,31.1597,31.2188,45395.0
2018-08-13 13:00:00,36.99,37.03,36.97,37.02,46967.0,31.2103,31.2441,31.1935,31.2356,46967.0
2018-08-13 13:30:00,37.02,37.06,37.0,37.02,40929.0,31.2356,31.2694,31.2188,31.2356,40929.0
2018-08-13 14:00:00,37.02,37.11,37.02,37.09,36494.0,31.2356,31.3116,31.2356,31.2947,36494.0
2018-08-13 14:30:00,37.08,37.11,37.08,37.09,42947.0,31.2863,31.3116,31.2863,31.2947,42947.0
2018-08-13 15:00:00,37.09,37.09,37.04,37.06,74923.0,31.2947,31.2947,31.2525,31.2694,74923.0
2018-08-13 15:30:00,37.06,37.09,37.02,37.05,203789.0,31.2694,31.2947,31.2356,31.261,203789.0
2018-08-14 09:30:00,37.16,37.25,37.02,37.18,116360.0,31.3538,31.4297,31.2356,31.3706,116360.0
2018-08-14 10:00:00,37.17,37.27,37.12,37.17,143352.0,31.3622,31.4466,31.32,31.3622,143352.0
2018-08-14 10:30:00,37.18,37.23,37.12,37.16,64455.0,31.3706,31.4128,31.32,31.3538,64455.0
2018-08-14 11:00:00,37.16,37.17,37.07,37.1,63117.0,31.3538,31.3622,31.2778,31.3031,63117.0
2018-08-14 11:30:00,37.1,37.27,37.1,37.22,90304.0,31.3031,31.4466,31.3031,31.4044,90304.0
2018-08-14 12:00:00,37.22,37.3,37.2,37.28,79127.0,31.4044,31.4719,31.3875,31.455,79127.0
2018-08-14 12:30:00,37.29,37.31,37.24,37.24,88453.0,31.4635,31.4803,31.4213,31.4213,88453.0
2018-08-14 13:00:00,37.25,37.26,37.21,37.24,127311.0,31.4297,31.4381,31.396,31.4213,127311.0
2018-08-14 13:30:00,37.24,37.26,37.2,37.22,45018.0,31.4213,31.4381,31.3875,31.4044,45018.0
2018-08-14 14:00:00,37.21,37.22,37.16,37.18,52240.0,31.396,31.4044,31.3538,31.3706,52240.0
2018-08-14 14:30:00,37.18,37.26,37.17,37.23,152465.0,31.3706,31.4381,31.3622,31.4128,152465.0
2018-08-14 15:00:00,37.23,37.28,37.23,37.25,266840.0,31.4128,31.455,31.4128,31.4297,266840.0
2018-08-14 15:30:00,37.25,37.29,37.23,37.24,488926.0,31.4297,31.4635,31.4128,31.4213,488926.0
2018-08-15 09:30:00,37.14,37.34,37.07,37.33,146853.0,31.3369,31.5056,31.2778,31.4972,146853.0
2018-08-15 10:00:00,37.33,37.44,37.3,37.31,177850.0,31.4972,31.59,31.4719,31.4803,177850.0
2018-08-15 10:30:00,37.32,37.43,37.3,37.43,182046.0,31.4888,31.5816,31.4719,31.5816,182046.0
2018-08-15 11:00:00,37.43,37.57,37.42,37.55,264591.0,31.5816,31.6997,31.5731,31.6828,264591.0
2018-08-15 11:30:00,37.56,37.8,37.54,37.77,621883.0,31.6913,31.8938,31.6744,31.8685,621883.0
2018-08-15 12:00:00,37.76,37.92,37.73,37.91,301528.0,31.86,31.995,31.8347,31.9866,301528.0
2018-08-15 12:30:00,37.91,38.01,37.84,37.84,434505.0,31.9866,32.071,31.9275,31.9275,434505.0
2018-08-15 13:00:00,37.85,37.92,37.78,37.79,269332.0,31.936,31.995,31.8769,31.8853,269332.0
2018-08-15 13:30:00,37.78,37.84,37.67,37.7,216536.0,31.8769,31.9275,31.7841,31.8094,216536.0
2018-08-15 14:00:00,37.7,37.74,37.59,37.61,274672.0,31.8094,31.8431,31.7166,31.7335,274672.0
2018-08-15 14:30:00,37.61,37.7,37.57,37.57,243247.0,31.7335,31.8094,31.6997,31.6997,243247.0
2018-08-15 15:00:00,37.57,37.67,37.56,37.66,143045.0,31.6997,31.7841,31.6913,31.7756,143045.0
2018-08-15 15:30:00,37.65,37.67,37.56,37.58,758077.0,31.7672,31.7841,31.6913,31.7081,758077.0
2018-08-16 09:30:00,37.67,37.72,37.47,37.6,269176.0,31.7841,31.8263,31.6153,31.725,269176.0
2018-08-16 10:00:00,37.6,37.89,37.57,37.84,439385.0,31.725,31.9697,31.6997,31.9275,439385.0
2018-08-16 10:30:00,37.85,37.91,37.7,37.7,180135.0,31.936,31.9866,31.8094,31.8094,180135.0
2018-08-16 11:00:00,37.7,37.9,37.68,37.9,121674.0,31.8094,31.9781,31.7925,31.9781,121674.0
2018-08-16 11:30:00,37.9,37.94,37.84,37.9,165609.0,31.9781,32.0119,31.9275,31.9781,165609.0
2018-08-16 12:00:00,37.9,38.0,37.89,37.98,155393.0,31.9781,32.0625,31.9697,32.0456,155393.0
2018-08-16 12:30:00,37.97,38.04,37.95,38.01,241384.0,32.0372,32.0963,32.0203,32.071,241384.0
2018-08-16 13:00:00,38.0,38.11,37.98,38.11,120481.0,32.0625,32.1553,32.0456,32.1553,120481.0
2018-08-16 13:30:00,38.11,38.12,38.02,38.03,190597.0,32.1553,32.1638,32.0794,32.0878,190597.0
2018-08-16 14:00:00,38.04,38.06,38.0,38.04,173151.0,32.0963,32.1131,32.0625,32.0963,173151.0
2018-08-16 14:30:00,38.05,38.05,37.99,38.02,90912.0,32.1047,32.1047,32.0541,32.0794,90912.0
2018-08-16 15:00:00,38.02,38.05,37.98,38.04,404724.0,32.0794,32.1047,32.0456,32.0963,404724.0
2018-08-16 15:30:00,38.05,38.05,37.82,37.83,848277.0,32.1047,32.1047,31.9106,31.9191,848277.0
2018-08-17 09:30:00,37.78,38.0,37.42,37.97,495348.0,31.8769,32.0625,31.5731,32.0372,495348.0
2018-08-17 10:00:00,37.97,38.2,37.94,38.19,194597.0,32.0372,32.2313,32.0119,32.2228,194597.0
2018-08-17 10:30:00,38.19,38.41,38.17,38.4,161298.0,32.2228,32.4085,32.206,32.4,161298.0
2018-08-17 11:00:00,38.4,38.52,38.26,38.26,397651.0,32.4,32.5013,32.2819,32.2819,397651.0
2018-08-17 11:30:00,38.26,38.52,38.26,38.5,173529.0,32.2819,32.5013,32.2819,32.4844,173529.0
2018-08-17 12:00:00,38.49,38.63,38.49,38.62,227944.0,32.476,32.5941,32.476,32.5856,227944.0
2018-08-17 12:30:00,38.62,38.62,38.58,38.58,119708.0,32.5856,32.5856,32.5519,32.5519,119708.0
2018-08-17 13:00:00,38.59,38.6,38.47,38.59,217804.0,32.5603,32.5688,32.4591,32.5603,217804.0
2018-08-17 13:30:00,38.59,38.62,38.53,38.59,128714.0,32.5603,32.5856,32.5097,32.5603,128714.0
2018-08-17 14:00:00,38.58,38.64,38.54,38.59,136992.0,32.5519,32.6025,32.5181,32.5603,136992.0
2018-08-17 14:30:00,38.59,38.65,38.58,38.63,132404.0,32.5603,32.611,32.5519,32.5941,132404.0
2018-08-17 15:00:00,38.62,38.63,38.57,38.59,182788.0,32.5856,32.5941,32.5435,32.5603,182788.0
2018-08-17 15:30:00,38.59,38.65,38.56,38.63,501100.0,32.5603,32.611,32.535,32.5941,501100.0
2018-08-20 09:30:00,38.69,38.99,38.54,38.94,327276.0,32.6447,32.8978,32.5181,32.8556,327276.0
2018-08-20 10:00:00,38.94,38.95,38.77,38.81,158211.0,32.8556,32.8641,32.7122,32.746,158211.0
2018-08-20 10:30:00,38.8,38.9,38.78,38.88,105553.0,32.7375,32.8219,32.7206,32.805,105553.0
2018-08-20 11:00:00,38.88,39.0,38.87,38.89,186459.0,32.805,32.9063,32.7966,32.8135,186459.0
2018-08-20 11:30:00,38.89,38.93,38.83,38.89,64882.0,32.8135,32.8472,32.7628,32.8135,64882.0
2018-08-20 12:00:00,38.9,38.96,38.88,38.93,73959.0,32.8219,32.8725,32.805,32.8472,73959.0
2018-08-20 12:30:00,38.94,38.97,38.9,38.95,50483.0,32.8556,32.881,32.8219,32.8641,50483.0
2018-08-20 13:00:00,38.95,38.97,38.9,38.9,62974.0,32.8641,32.881,32.8219,32.8219,62974.0
2018-08-20 13:30:00,38.91,39.01,38.9,39.0,98782.0,32.8303,32.9147,32.8219,32.9063,98782.0
2018-08-20 14:00:00,38.99,39.06,38.96,39.05,347193.0,32.8978,32.9569,32.8725,32.9485,347193.0
2018-08-20 14:30:00,39.05,39.1,39.04,39.08,244055.0,32.9485,32.9906,32.94,32.9738,244055.0
2018-08-20 15:00:00,39.07,39.13,39.07,39.09,220785.0,32.9653,33.016,32.9653,32.9822,220785.0
2018-08-20 15:30:00,39.09,39.1,39.0,39.04,448685.0,32.9822,32.9906,32.9063,32.94,448685.0
2018-08-21 09:30:00,39.05,39.15,38.79,38.85,429959.0,32.9485,33.0328,32.7291,32.7797,429959.0
2018-08-21 10:00:00,38.84,38.86,38.5,38.55,364141.0,32.7713,32.7881,32.4844,32.5266,364141.0
2018-08-21 10:30:00,38.56,38.62,38.44,38.5,199076.0,32.535,32.5856,32.4338,32.4844,199076.0
2018-08-21 11:00:00,38.49,38.61,38.41,38.58,334859.0,32.476,32.5772,32.4085,32.5519,334859.0
2018-08-21 11:30:00,38.59,38.68,38.54,38.59,193302.0,32.5603,32.6363,32.5181,32.5603,193302.0
2018-08-21 12:00:00,38.58,38.61,38.46,38.51,199235.0,32.5519,32.5772,32.4506,32.4928,199235.0
2018-08-21 12:30:00,38.52,38.56,38.52,38.55,141387.0,32.5013,32.535,32.5013,32.5266,141387.0
2018-08-21 13:00:00,38.55,38.55,38.47,38.55,120729.0,32.5266,32.5266,32.4591,32.5266,120729.0
2018-08-21 13:30:00,38.54,38.6,38.52,38.53,116755.0,32.5181,32.5688,32.5013,32.5097,116755.0
2018-08-21 14:00:00,38.54,38.57,38.51,38.54,276263.0,32.5181,32.5435,32.4928,32.5181,276263.0
2018-08-21 14:30:00,38.54,38.54,38.37,38.5,159205.0,32.5181,32.5181,32.3747,32.4844,159205.0
2018-08-21 15:00:00,38.5,38.56,38.43,38.44,176513.0,32.4844,32.535,32.4253,32.4338,176513.0
2018-08-21 15:30:00,38.44,38.49,38.41,38.45,331059.0,32.4338,32.476,32.4085,32.4422,331059.0
2018-08-22 09:30:00,38.5,38.55,38.25,38.35,154370.0,32.4844,32.5266,32.2735,32.3578,154370.0
2018-08-22 10:00:00,38.33,38.41,38.2,38.4,237793.0,32.341,32.4085,32.2313,32.4,237793.0
2018-08-22 10:30:00,38.4,38.46,38.33,38.35,214832.0,32.4,32.4506,32.341,32.3578,214832.0
2018-08-22 11:00:00,38.35,38.35,38.14,38.19,213078.0,32.3578,32.3578,32.1806,32.2228,213078.0
2018-08-22 11:30:00,38.19,38.42,38.19,38.36,130107.0,32.2228,32.4169,32.2228,32.3663,130107.0
2018-08-22 12:00:00,38.36,38.43,38.22,38.39,159647.0,32.3663,32.4253,32.2481,32.3916,159647.0
2018-08-22 12:30:00,38.4,38.4,38.35,38.39,71812.0,32.4,32.4,32.3578,32.3916,71812.0
2018-08-22 13:00:00,38.4,38.4,38.35,38.4,80987.0,32.4,32.4,32.3578,32.4,80987.0
2018-08-22 13:30:00,38.4,38.51,38.35,38.5,136692.0,32.4,32.4928,32.3578,32.4844,136692.0
2018-08-22 14:00:00,38.5,38.52,38.39,38.4,254898.0,32.4844,32.5013,32.3916,32.4,254898.0
2018-08-22 14:30:00,38.41,38.48,38.35,38.38,215227.0,32.4085,32.4675,32.3578,32.3831,215227.0
2018-08-22 15:00:00,38.38,38.47,38.31,38.46,190902.0,32.3831,32.4591,32.3241,32.4506,190902.0
2018-08-22 15:30:00,38.46,38.53,38.45,38.51,489730.0,32.4506,32.5097,32.4422,32.4928,489730.0
2018-08-23 09:30:00,36.32,37.66,36.25,37.39,1482202.0,30.645,31.7756,30.586,31.5478,1482202.0
2018-08-23 10:00:00,37.39,37.77,37.3,37.53,647522.0,31.5478,31.8685,31.4719,31.666,647522.0
2018-08-23 10:30:00,37.52,37.6,37.1,37.15,676430.0,31.6575,31.725,31.3031,31.3453,676430.0
2018-08-23 11:00:00,37.17,37.38,36.94,37.15,423988.0,31.3622,31.5394,31.1681,31.3453,423988.0
2018-08-23 11:30:00,37.16,37.36,37.11,37.17,212302.0,31.3538,31.5225,31.3116,31.3622,212302.0
2018-08-23 12:00:00,37.17,37.43,37.02,37.34,195118.0,31.3622,31.5816,31.2356,31.5056,195118.0
2018-08-23 12:30:00,37.35,37.47,37.27,37.32,212555.0,31.5141,31.6153,31.4466,31.4888,212555.0
2018-08-23 13:00:00,37.35,37.72,37.3,37.34,323685.0,31.5141,31.8263,31.4719,31.5056,323685.0
2018-08-23 13:30:00,37.33,37.38,37.09,37.34,209382.0,31.4972,31.5394,31.2947,31.5056,209382.0
2018-08-23 14:00:00,37.34,37.67,37.34,37.64,200245.0,31.5056,31.7841,31.5056,31.7588,200245.0
2018-08-23 14:30:00,37.65,37.66,37.23,37.29,355757.0,31.7672,31.7756,31.4128,31.4635,355757.0
2018-08-23 15:00:00,37.29,37.43,37.13,37.13,312886.0,31.4635,31.5816,31.3285,31.3285,312886.0
2018-08-23 15:30:00,37.14,37.43,37.14,37.33,875266.0,31.3369,31.5816,31.3369,31.4972,875266.0
2018-08-24 09:30:00,37.14,37.54,36.52,37.45,914424.0,31.3369,31.6744,30.8138,31.5985,914424.0
2018-08-24 10:00:00,37.43,37.83,37.37,37.79,364496.0,31.5816,31.9191,31.531,31.8853,364496.0
2018-08-24 10:30:00,37.8,37.8,37.42,37.47,358754.0,31.8938,31.8938,31.5731,31.6153,358754.0
2018-08-24 11:00:00,37.47,37.73,37.47,37.59,213927.0,31.6153,31.8347,31.6153,31.7166,213927.0
2018-08-24 11:30:00,37.6,37.74,37.6,37.73,288614.0,31.725,31.8431,31.725,31.8347,288614.0
2018-08-24 12:00:00,37.73,37.85,37.72,37.83,311517.0,31.8347,31.936,31.8263,31.9191,311517.0
2018-08-24 12:30:00,37.83,37.88,37.74,37.79,473022.0,31.9191,31.9613,31.8431,31.8853,473022.0
2018-08-24 13:00:00,37.8,37.98,37.79,37.89,124561.0,31.8938,32.0456,31.8853,31.9697,124561.0
2018-08-24 13:30:00,37.89,37.89,37.76,37.77,105968.0,31.9697,31.9697,31.86,31.8685,105968.0
2018-08-24 14:00:00,37.76,37.9,37.74,37.9,99840.0,31.86,31.9781,31.8431,31.9781,99840.0
2018-08-24 14:30:00,37.9,37.95,37.85,37.89,156036.0,31.9781,32.0203,31.936,31.9697,156036.0
2018-08-24 15:00:00,37.89,38.1,37.87,38.05,260796.0,31.9697,32.1469,31.9528,32.1047,260796.0
2018-08-24 15:30:00,38.05,38.09,37.94,37.97,566330.0,32.1047,32.1385,32.0119,32.0372,566330.0
2018-08-27 09:30:00,38.05,38.25,37.98,38.1,135039.0,32.1047,32.2735,32.0456,32.1469,135039.0
2018-08-27 10:00:00,38.1,38.12,37.99,38.04,130129.0,32.1469,32.1638,32.0541,32.0963,130129.0
2018-08-27 10:30:00,38.04,38.04,37.83,37.91,126345.0,32.0963,32.0963,31.9191,31.9866,126345.0
2018-08-27 11:00:00,37.92,37.93,37.82,37.91,138166.0,31.995,32.0035,31.9106,31.9866,138166.0
2018-08-27 11:30:00,37.92,37.92,37.82,37.87,110960.0,31.995,31.995,31.9106,31.9528,110960.0
2018-08-27 12:00:00,37.89,37.92,37.84,37.84,104480.0,31.9697,31.995,31.9275,31.9275,104480.0
2018-08-27 12:30:00,37.85,37.91,37.84,37.9,164904.0,31.936,31.9866,31.9275,31.9781,164904.0
2018-08-27 13:00:00,37.91,37.93,37.84,37.86,102044.0,31.9866,32.0035,31.9275,31.9444,102044.0
2018-08-27 13:30:00,37.86,37.91,37.82,37.87,64723.0,31.9444,31.9866,31.9106,31.9528,64723.0
2018-08-27 14:00:00,37.87,37.99,37.83,37.98,176292.0,31.9528,32.0541,31.9191,32.0456,176292.0
2018-08-27 14:30:00,37.98,38.0,37.94,37.94,74903.0,32.0456,32.0625,32.0119,32.0119,74903.0
2018-08-27 15:00:00,37.95,37.95,37.89,37.89,116596.0,32.0203,32.0203,31.9697,31.9697,116596.0
2018-08-27 15:30:00,37.9,37.95,37.89,37.93,375633.0,31.9781,32.0203,31.9697,32.0035,375633.0
2018-08-28 09:30:00,37.9,38.19,37.83,38.12,193893.0,31.9781,32.2228,31.9191,32.1638,193893.0
2018-08-28 10:00:00,38.11,38.12,37.8,37.84,103945.0,32.1553,32.1638,31.8938,31.9275,103945.0
2018-08-28 10:30:00,37.85,38.06,37.82,38.01,119315.0,31.936,32.1131,31.9106,32.071,119315.0
2018-08-28 11:00:00,38.0,38.09,37.99,38.05,64002.0,32.0625,32.1385,32.0541,32.1047,64002.0
2018-08-28 11:30:00,38.05,38.1,37.99,38.0,62842.0,32.1047,32.1469,32.0541,32.0625,62842.0
2018-08-28 12:00:00,38.0,38.06,37.96,38.0,73319.0,32.0625,32.1131,32.0288,32.0625,73319.0
2018-08-28 12:30:00,38.0,38.03,37.96,37.98,76412.0,32.0625,32.0878,32.0288,32.0456,76412.0
2018-08-28 13:00:00,37.98,38.02,37.97,38.02,64697.0,32.0456,32.0794,32.0372,32.0794,64697.0
2018-08-28 13:30:00,38.02,38.09,38.01,38.04,68148.0,32.0794,32.1385,32.071,32.0963,68148.0
2018-08-28 14:00:00,38.03,38.05,37.97,37.99,41173.0,32.0878,32.1047,32.0372,32.0541,41173.0
2018-08-28 14:30:00,37.98,37.99,37.89,37.92,54495.0,32.0456,32.0541,31.9697,31.995,54495.0
2018-08-28 15:00:00,37.93,37.93,37.82,37.84,82154.0,32.0035,32.0035,31.9106,31.9275,82154.0
2018-08-28 15:30:00,37.84,37.91,37.78,37.91,297272.0,31.9275,31.9866,31.8769,31.9866,297272.0
2018-08-29 09:30:00,38.13,38.29,38.02,38.25,139175.0,32.1722,32.3072,32.0794,32.2735,139175.0
2018-08-29 10:00:00,38.24,38.32,38.2,38.27,84137.0,32.265,32.3325,32.2313,32.2903,84137.0
2018-08-29 10:30:00,38.27,38.36,38.23,38.34,51622.0,32.2903,32.3663,32.2566,32.3494,51622.0
2018-08-29 11:00:00,38.34,38.39,38.3,38.33,60195.0,32.3494,32.3916,32.3156,32.341,60195.0
2018-08-29 11:30:00,38.33,38.35,38.26,38.31,58991.0,32.341,32.3578,32.2819,32.3241,58991.0
2018-08-29 12:00:00,38.32,38.34,38.27,38.33,46086.0,32.3325,32.3494,32.2903,32.341,46086.0
2018-08-29 12:30:00,38.33,38.5,38.32,38.48,206156.0,32.341,32.4844,32.3325,32.4675,206156.0
2018-08-29 13:00:00,38.48,38.49,38.34,38.38,128333.0,32.4675,32.476,32.3494,32.3831,128333.0
2018-08-29 13:30:00,38.37,38.38,38.33,38.33,44178.0,32.3747,32.3831,32.341,32.341,44178.0
2018-08-29 14:00:00,38.34,38.42,38.33,38.39,63602.0,32.3494,32.4169,32.341,32.3916,63602.0
2018-08-29 14:30:00,38.39,38.43,38.38,38.38,45523.0,32.3916,32.4253,32.3831,32.3831,45523.0
2018-08-29 15:00:00,38.39,38.4,38.36,38.38,88674.0,32.3916,32.4,32.3663,32.3831,88674.0
2018-08-29 15:30:00,38.38,38.45,38.37,38.44,312635.0,32.3831,32.4422,32.3747,32.4338,312635.0
2018-08-30 09:30:00,38.3,38.91,38.3,38.69,245108.0,32.3156,32.8303,32.3156,32.6447,245108.0
2018-08-30 10:00:00,38.68,38.84,38.62,38.64,206633.0,32.6363,32.7713,32.5856,32.6025,206633.0
2018-08-30 10:30:00,38.64,38.73,38.54,38.56,93213.0,32.6025,32.6785,32.5181,32.535,93213.0
2018-08-30 11:00:00,38.56,38.66,38.52,38.52,79639.0,32.535,32.6194,32.5013,32.5013,79639.0
2018-08-30 11:30:00,38.52,38.55,38.5,38.52,70803.0,32.5013,32.5266,32.4844,32.5013,70803.0
2018-08-30 12:00:00,38.52,38.53,38.47,38.49,73635.0,32.5013,32.5097,32.4591,32.476,73635.0
2018-08-30 12:30:00,38.5,38.53,38.49,38.52,46223.0,32.4844,32.5097,32.476,32.5013,46223.0
2018-08-30 13:00:00,38.52,38.65,38.51,38.63,69782.0,32.5013,32.611,32.4928,32.5941,69782.0
2018-08-30 13:30:00,38.63,38.72,38.6,38.69,95384.0,32.5941,32.67,32.5688,32.6447,95384.0
2018-08-30 14:00:00,38.69,38.7,38.51,38.55,93945.0,32.6447,32.6531,32.4928,32.5266,93945.0
2018-08-30 14:30:00,38.55,38.64,38.51,38.53,116345.0,32.5266,32.6025,32.4928,32.5097,116345.0
2018-08-30 15:00:00,38.53,38.56,38.42,38.48,118639.0,32.5097,32.535,32.4169,32.4675,118639.0
2018-08-30 15:30:00,38.48,38.59,38.48,38.55,486511.0,32.4675,32.5603,32.4675,32.5266,486511.0
2018-08-31 09:30:00,38.68,38.85,38.65,38.81,120184.0,32.6363,32.7797,32.611,32.746,120184.0
2018-08-31 10:00:00,38.8,39.06,38.8,38.98,206005.0,32.7375,32.9569,32.7375,32.8894,206005.0
2018-08-31 10:30:00,38.98,38.99,38.81,38.95,115264.0,32.8894,32.8978,32.746,32.8641,115264.0
2018-08-31 11:00:00,38.95,39.0,38.86,38.87,91683.0,32.8641,32.9063,32.7881,32.7966,91683.0
2018-08-31 11:30:00,38.87,38.91,38.78,38.8,100954.0,32.7966,32.8303,32.7206,32.7375,100954.0
2018-08-31 12:00:00,38.8,38.86,38.78,38.79,58169.0,32.7375,32.7881,32.7206,32.7291,58169.0
2018-08-31 12:30:00,38.8,38.83,38.72,38.82,59090.0,32.7375,32.7628,32.67,32.7544,59090.0
2018-08-31 13:00:00,38.81,38.82,38.73,38.8,58831.0,32.746,32.7544,32.6785,32.7375,58831.0
2018-08-31 13:30:00,38.79,38.97,38.78,38.96,135739.0,32.7291,32.881,32.7206,32.8725,135739.0
2018-08-31 14:00:00,38.94,39.07,38.93,38.97,141633.0,32.8556,32.9653,32.8472,32.881,141633.0
2018-08-31 14:30:00,38.97,39.04,38.96,39.01,103453.0,32.881,32.94,32.8725,32.9147,103453.0
2018-08-31 15:00:00,39.01,39.23,38.99,39.05,579850.0,32.9147,33.1003,32.8978,32.9485,579850.0
2018-08-31 15:30:00,39.06,39.16,39.03,39.14,680255.0,32.9569,33.0413,32.9316,33.0244,680255.0
2018-09-04 09:30:00,39.14,39.39,39.14,39.38,164955.0,33.0244,33.2353,33.0244,33.2269,164955.0
2018-09-04 10:00:00,39.36,39.6,39.34,39.5,238505.0,33.21,33.4125,33.1931,33.3281,238505.0
2018-09-04 10:30:00,39.5,39.77,39.47,39.62,195074.0,33.3281,33.556,33.3028,33.4294,195074.0
2018-09-04 11:00:00,39.62,39.84,39.6,39.82,159250.0,33.4294,33.615,33.4125,33.5981,159250.0
2018-09-04 11:30:00,39.82,39.89,39.71,39.8,119794.0,33.5981,33.6572,33.5053,33.5813,119794.0
2018-09-04 12:00:00,39.8,39.8,39.64,39.69,96908.0,33.5813,33.5813,33.4463,33.4885,96908.0
2018-09-04 12:30:00,39.69,39.76,39.63,39.75,75039.0,33.4885,33.5475,33.4378,33.5391,75039.0
2018-09-04 13:00:00,39.75,39.78,39.65,39.66,79234.0,33.5391,33.5644,33.4547,33.4631,79234.0
2018-09-04 13:30:00,39.66,39.79,39.65,39.78,99402.0,33.4631,33.5728,33.4547,33.5644,99402.0
2018-09-04 14:00:00,39.78,39.91,39.78,39.91,415406.0,33.5644,33.6741,33.5644,33.6741,415406.0
2018-09-04 14:30:00,39.91,40.06,39.9,40.04,379248.0,33.6741,33.8006,33.6656,33.7838,379248.0
2018-09-04 15:00:00,40.03,40.08,39.95,40.01,388258.0,33.7753,33.8175,33.7078,33.7585,388258.0
2018-09-04 15:30:00,40.01,40.02,39.92,40.0,596414.0,33.7585,33.7669,33.6825,33.75,596414.0
2018-09-05 09:30:00,39.81,40.05,39.59,40.04,166554.0,33.5897,33.7922,33.4041,33.7838,166554.0
2018-09-05 10:00:00,40.03,40.27,40.02,40.14,172371.0,33.7753,33.9778,33.7669,33.8681,172371.0
2018-09-05 10:30:00,40.13,40.31,40.07,40.11,231639.0,33.8597,34.0116,33.8091,33.8428,231639.0
2018-09-05 11:00:00,40.11,40.26,40.05,40.08,219995.0,33.8428,33.9694,33.7922,33.8175,219995.0
2018-09-05 11:30:00,40.08,40.17,40.05,40.16,78570.0,33.8175,33.8935,33.7922,33.885,78570.0
2018-09-05 12:00:00,40.16,40.17,40.09,40.11,69419.0,33.885,33.8935,33.826,33.8428,69419.0
2018-09-05 12:30:00,40.1,40.24,40.09,40.15,78832.0,33.8344,33.9525,33.826,33.8766,78832.0
2018-09-05 13:00:00,40.15,40.27,40.14,40.22,66395.0,33.8766,33.9778,33.8681,33.9356,66395.0
2018-09-05 13:30:00,40.23,40.28,40.04,40.08,100673.0,33.9441,33.9863,33.7838,33.8175,100673.0
2018-09-05 14:00:00,40.09,40.1,40.04,40.07,112308.0,33.826,33.8344,33.7838,33.8091,112308.0
2018-09-05 14:30:00,40.08,40.22,40.07,40.21,188984.0,33.8175,33.9356,33.8091,33.9272,188984.0
2018-09-05 15:00:00,40.21,40.28,40.18,40.23,136793.0,33.9272,33.9863,33.9019,33.9441,136793.0
2018-09-05 15:30:00,40.23,40.36,40.22,40.34,496799.0,33.9441,34.0538,33.9356,34.0369,496799.0
2018-09-06 09:30:00,40.38,40.77,40.38,40.7,243691.0,34.0706,34.3997,34.0706,34.3406,243691.0
2018-09-06 10:00:00,40.71,40.83,40.61,40.63,499338.0,34.3491,34.4503,34.2647,34.2816,499338.0
2018-09-06 10:30:00,40.63,41.0,40.62,40.93,455428.0,34.2816,34.5938,34.2731,34.5347,455428.0
2018-09-06 11:00:00,40.92,41.14,40.9,40.96,334620.0,34.5263,34.7119,34.5094,34.56,334620.0
2018-09-06 11:30:00,40.96,41.28,40.96,41.21,194713.0,34.56,34.83,34.56,34.771,194713.0
2018-09-06 12:00:00,41.2,41.27,41.11,41.23,187564.0,34.7625,34.8216,34.6866,34.7878,187564.0
2018-09-06 12:30:00,41.22,41.26,41.15,41.19,110603.0,34.7794,34.8131,34.7203,34.7541,110603.0
2018-09-06 13:00:00,41.19,41.23,41.16,41.21,126408.0,34.7541,34.7878,34.7288,34.771,126408.0
2018-09-06 13:30:00,41.22,41.22,41.09,41.11,132129.0,34.7794,34.7794,34.6697,34.6866,132129.0
2018-09-06 14:00:00,41.11,41.2,41.06,41.19,113194.0,34.6866,34.7625,34.6444,34.7541,113194.0
2018-09-06 14:30:00,41.2,41.3,41.19,41.22,156333.0,34.7625,34.8469,34.7541,34.7794,156333.0
2018-09-06 15:00:00,41.22,41.38,41.22,41.32,145764.0,34.7794,34.9144,34.7794,34.8638,145764.0
2018-09-06 15:30:00,41.32,41.33,41.24,41.29,434968.0,34.8638,34.8722,34.7963,34.8385,434968.0
2018-09-07 09:30:00,41.0,41.33,40.81,41.04,254119.0,34.5938,34.8722,34.4335,34.6275,254119.0
2018-09-07 10:00:00,41.04,41.37,41.04,41.29,130747.0,34.6275,34.906,34.6275,34.8385,130747.0
2018-09-07 10:30:00,41.3,41.44,41.29,41.4,168025.0,34.8469,34.965,34.8385,34.9313,168025.0
2018-09-07 11:00:00,41.4,41.47,41.3,41.41,95962.0,34.9313,34.9903,34.8469,34.9397,95962.0
2018-09-07 11:30:00,41.41,41.49,41.37,41.39,73001.0,34.9397,35.0072,34.906,34.9228,73001.0
2018-09-07 12:00:00,41.4,41.48,41.23,41.26,168994.0,34.9313,34.9988,34.7878,34.8131,168994.0
2018-09-07 12:30:00,41.27,41.32,41.24,41.31,92947.0,34.8216,34.8638,34.7963,34.8553,92947.0
2018-09-07 13:00:00,41.32,41.32,41.19,41.24,95446.0,34.8638,34.8638,34.7541,34.7963,95446.0
2018-09-07 13:30:00,41.25,41.29,41.19,41.26,101190.0,34.8047,34.8385,34.7541,34.8131,101190.0
2018-09-07 14:00:00,41.26,41.28,41.22,41.25,94887.0,34.8131,34.83,34.7794,34.8047,94887.0
2018-09-07 14:30:00,41.25,41.31,41.24,41.27,98336.0,34.8047,34.8553,34.7963,34.8216,98336.0
2018-09-07 15:00:00,41.27,41.3,41.21,41.23,125192.0,34.8216,34.8469,34.771,34.7878,125192.0
2018-09-07 15:30:00,41.23,41.33,41.22,41.29,385777.0,34.7878,34.8722,34.7794,34.8385,385777.0
2018-09-10 09:30:00,41.39,41.66,41.33,41.37,738648.0,34.9228,35.1506,34.8722,34.906,738648.0
2018-09-10 10:00:00,41.38,41.64,41.36,41.57,178055.0,34.9144,35.1338,34.8975,35.0747,178055.0
2018-09-10 10:30:00,41.57,41.64,41.51,41.54,212342.0,35.0747,35.1338,35.0241,35.0494,212342.0
2018-09-10 11:00:00,41.54,41.6,41.52,41.59,83065.0,35.0494,35.1,35.0325,35.0916,83065.0
2018-09-10 11:30:00,41.58,41.59,41.41,41.49,79557.0,35.0831,35.0916,34.9397,35.0072,79557.0
2018-09-10 12:00:00,41.48,41.52,41.46,41.49,65173.0,34.9988,35.0325,34.9819,35.0072,65173.0
2018-09-10 12:30:00,41.49,41.5,41.41,41.47,119566.0,35.0072,35.0156,34.9397,34.9903,119566.0
2018-09-10 13:00:00,41.46,41.51,41.44,41.46,76865.0,34.9819,35.0241,34.965,34.9819,76865.0
2018-09-10 13:30:00,41.46,41.48,41.42,41.46,114460.0,34.9819,34.9988,34.9481,34.9819,114460.0
2018-09-10 14:00:00,41.47,41.6,41.45,41.55,115528.0,34.9903,35.1,34.9735,35.0578,115528.0
2018-09-10 14:30:00,41.55,41.66,41.54,41.63,105190.0,35.0578,35.1506,35.0494,35.1253,105190.0
2018-09-10 15:00:00,41.62,41.69,41.6,41.61,86716.0,35.1169,35.176,35.1,35.1085,86716.0
2018-09-10 15:30:00,41.61,41.66,41.49,41.52,408783.0,35.1085,35.1506,35.0072,35.0325,408783.0
2018-09-11 09:30:00,41.59,41.69,41.39,41.52,107741.0,35.0916,35.176,34.9228,35.0325,107741.0
2018-09-11 10:00:00,41.52,41.57,41.41,41.46,82523.0,35.0325,35.0747,34.9397,34.9819,82523.0
2018-09-11 10:30:00,41.45,41.51,41.37,41.4,85690.0,34.9735,35.0241,34.906,34.9313,85690.0
2018-09-11 11:00:00,41.41,41.64,41.41,41.64,125765.0,34.9397,35.1338,34.9397,35.1338,125765.0
2018-09-11 11:30:00,41.64,41.73,41.62,41.73,111250.0,35.1338,35.2097,35.1169,35.2097,111250.0
2018-09-11 12:00:00,41.72,41.85,41.7,41.79,558330.0,35.2013,35.311,35.1844,35.2603,558330.0
2018-09-11 12:30:00,41.79,41.87,41.75,41.86,90211.0,35.2603,35.3278,35.2266,35.3194,90211.0
2018-09-11 13:00:00,41.86,41.91,41.83,41.88,71498.0,35.3194,35.3616,35.2941,35.3363,71498.0
2018-09-11 13:30:00,41.88,41.88,41.79,41.83,98093.0,35.3363,35.3363,35.2603,35.2941,98093.0
2018-09-11 14:00:00,41.82,41.88,41.79,41.83,92085.0,35.2856,35.3363,35.2603,35.2941,92085.0
2018-09-11 14:30:00,41.83,41.85,41.8,41.82,92375.0,35.2941,35.311,35.2688,35.2856,92375.0
2018-09-11 15:00:00,41.82,41.83,41.62,41.63,164905.0,35.2856,35.2941,35.1169,35.1253,164905.0
2018-09-11 15:30:00,41.63,41.64,41.54,41.6,466555.0,35.1253,35.1338,35.0494,35.1,466555.0
2018-09-12 09:30:00,41.6,41.94,41.48,41.87,143044.0,35.1,35.3869,34.9988,35.3278,143044.0
2018-09-12 10:00:00,41.87,41.89,41.71,41.86,96467.0,35.3278,35.3447,35.1928,35.3194,96467.0
2018-09-12 10:30:00,41.86,41.92,41.75,41.79,117875.0,35.3194,35.37,35.2266,35.2603,117875.0
2018-09-12 11:00:00,41.8,41.82,41.71,41.78,96426.0,35.2688,35.2856,35.1928,35.2519,96426.0
2018-09-12 11:30:00,41.78,41.87,41.72,41.86,99280.0,35.2519,35.3278,35.2013,35.3194,99280.0
2018-09-12 12:00:00,41.86,41.91,41.67,41.86,222890.0,35.3194,35.3616,35.1591,35.3194,222890.0
2018-09-12 12:30:00,41.86,41.91,41.81,41.86,79636.0,35.3194,35.3616,35.2772,35.3194,79636.0
2018-09-12 13:00:00,41.85,41.9,41.82,41.88,49076.0,35.311,35.3531,35.2856,35.3363,49076.0
2018-09-12 13:30:00,41.87,41.93,41.86,41.91,74215.0,35.3278,35.3785,35.3194,35.3616,74215.0
2018-09-12 14:00:00,41.91,41.95,41.89,41.9,166920.0,35.3616,35.3953,35.3447,35.3531,166920.0
2018-09-12 14:30:00,41.9,41.93,41.88,41.89,67243.0,35.3531,35.3785,35.3363,35.3447,67243.0
2018-09-12 15:00:00,41.9,41.95,41.88,41.93,85988.0,35.3531,35.3953,35.3363,35.3785,85988.0
2018-09-12 15:30:00,41.93,42.1,41.92,42.04,926758.0,35.3785,35.5219,35.37,35.4713,926758.0
2018-09-13 09:30:00,42.16,42.22,41.91,42.19,158098.0,35.5725,35.6231,35.3616,35.5978,158098.0
2018-09-13 10:00:00,42.2,42.29,42.14,42.29,146465.0,35.6063,35.6822,35.5556,35.6822,146465.0
2018-09-13 10:30:00,42.29,42.29,42.05,42.14,118451.0,35.6822,35.6822,35.4797,35.5556,118451.0
2018-09-13 11:00:00,42.14,42.15,42.06,42.14,74643.0,35.5556,35.5641,35.4881,35.5556,74643.0
2018-09-13 11:30:00,42.14,42.15,42.03,42.11,102480.0,35.5556,35.5641,35.4628,35.5303,102480.0
2018-09-13 12:00:00,42.12,42.2,42.09,42.19,90702.0,35.5388,35.6063,35.5135,35.5978,90702.0
2018-09-13 12:30:00,42.19,42.22,42.13,42.19,96139.0,35.5978,35.6231,35.5472,35.5978,96139.0
2018-09-13 13:00:00,42.18,42.19,42.08,42.09,140249.0,35.5894,35.5978,35.505,35.5135,140249.0
2018-09-13 13:30:00,42.09,42.15,42.07,42.11,91461.0,35.5135,35.5641,35.4966,35.5303,91461.0
2018-09-13 14:00:00,42.11,42.18,42.07,42.17,89058.0,35.5303,35.5894,35.4966,35.581,89058.0
2018-09-13 14:30:00,42.17,42.17,42.1,42.11,115481.0,35.581,35.581,35.5219,35.5303,115481.0
2018-09-13 15:00:00,42.11,42.15,42.09,42.15,145868.0,35.5303,35.5641,35.5135,35.5641,145868.0
2018-09-13 15:30:00,42.15,42.2,42.11,42.19,357149.0,35.5641,35.6063,35.5303,35.5978,357149.0
2018-09-14 09:30:00,42.17,42.22,41.96,42.0,177155.0,35.581,35.6231,35.4038,35.4375,177155.0
2018-09-14 10:00:00,41.99,42.01,41.8,41.86,89262.0,35.4291,35.446,35.2688,35.3194,89262.0
2018-09-14 10:30:00,41.86,41.96,41.83,41.91,72803.0,35.3194,35.4038,35.2941,35.3616,72803.0
2018-09-14 11:00:00,41.9,41.98,41.84,41.85,80845.0,35.3531,35.4206,35.3025,35.311,80845.0
2018-09-14 11:30:00,41.86,41.9,41.82,41.84,64091.0,35.3194,35.3531,35.2856,35.3025,64091.0
2018-09-14 12:00:00,41.84,41.92,41.77,41.9,68709.0,35.3025,35.37,35.2435,35.3531,68709.0
2018-09-14 12:30:00,41.9,41.91,41.82,41.91,55025.0,35.3531,35.3616,35.2856,35.3616,55025.0
2018-09-14 13:00:00,41.91,41.96,41.87,41.89,58754.0,35.3616,35.4038,35.3278,35.3447,58754.0
2018-09-14 13:30:00,41.88,41.89,41.78,41.82,138817.0,35.3363,35.3447,35.2519,35.2856,138817.0
2018-09-14 14:00:00,41.82,41.86,41.71,41.73,113347.0,35.2856,35.3194,35.1928,35.2097,113347.0
2018-09-14 14:30:00,41.74,41.79,41.73,41.75,70238.0,35.2181,35.2603,35.2097,35.2266,70238.0
2018-09-14 15:00:00,41.76,41.87,41.75,41.86,77991.0,35.235,35.3278,35.2266,35.3194,77991.0
2018-09-14 15:30:00,41.86,41.91,41.82,41.9,236861.0,35.3194,35.3616,35.2856,35.3531,236861.0
2018-09-17 09:30:00,41.25,41.5,41.08,41.38,254439.0,34.8047,35.0156,34.6613,34.9144,254439.0
2018-09-17 10:00:00,41.38,41.5,41.38,41.47,188563.0,34.9144,35.0156,34.9144,34.9903,188563.0
2018-09-17 10:30:00,41.46,41.5,41.22,41.23,115144.0,34.9819,35.0156,34.7794,34.7878,115144.0
2018-09-17 11:00:00,41.25,41.28,41.02,41.12,206640.0,34.8047,34.83,34.6106,34.695,206640.0
2018-09-17 11:30:00,41.12,41.2,41.05,41.09,179053.0,34.695,34.7625,34.636,34.6697,179053.0
2018-09-17 12:00:00,41.09,41.09,40.94,41.0,120800.0,34.6697,34.6697,34.5431,34.5938,120800.0
2018-09-17 12:30:00,41.0,41.15,40.97,41.05,138691.0,34.5938,34.7203,34.5685,34.636,138691.0
2018-09-17 13:00:00,41.05,41.13,41.01,41.08,59960.0,34.636,34.7035,34.6022,34.6613,59960.0
2018-09-17 13:30:00,41.08,41.1,40.98,41.0,74306.0,34.6613,34.6781,34.5769,34.5938,74306.0
2018-09-17 14:00:00,41.0,41.14,40.97,41.12,121541.0,34.5938,34.7119,34.5685,34.695,121541.0
2018-09-17 14:30:00,41.12,41.12,41.0,41.01,132976.0,34.695,34.695,34.5938,34.6022,132976.0
2018-09-17 15:00:00,41.01,41.07,40.98,40.98,157254.0,34.6022,34.6528,34.5769,34.5769,157254.0
2018-09-17 15:30:00,40.99,41.07,40.98,41.05,424247.0,34.5853,34.6528,34.5769,34.636,424247.0
2018-09-18 09:30:00,40.97,40.97,40.48,40.58,489558.0,34.5685,34.5685,34.155,34.2394,489558.0
2018-09-18 10:00:00,40.58,40.61,40.46,40.57,349689.0,34.2394,34.2647,34.1381,34.231,349689.0
2018-09-18 10:30:00,40.57,40.59,40.28,40.42,294947.0,34.231,34.2478,33.9863,34.1044,294947.0
2018-09-18 11:00:00,40.41,40.45,40.3,40.3,147563.0,34.096,34.1297,34.0031,34.0031,147563.0
2018-09-18 11:30:00,40.31,40.37,40.24,40.28,162484.0,34.0116,34.0622,33.9525,33.9863,162484.0
2018-09-18 12:00:00,40.29,40.36,40.26,40.29,102064.0,33.9947,34.0538,33.9694,33.9947,102064.0
2018-09-18 12:30:00,40.3,40.39,40.29,40.36,108813.0,34.0031,34.0791,33.9947,34.0538,108813.0
2018-09-18 13:00:00,40.36,40.5,40.33,40.47,155653.0,34.0538,34.1719,34.0285,34.1466,155653.0
2018-09-18 13:30:00,40.47,40.55,40.44,40.49,100159.0,34.1466,34.2141,34.1213,34.1635,100159.0
2018-09-18 14:00:00,40.48,40.55,40.47,40.55,132672.0,34.155,34.2141,34.1466,34.2141,132672.0
2018-09-18 14:30:00,40.55,40.59,40.5,40.56,184032.0,34.2141,34.2478,34.1719,34.2225,184032.0
2018-09-18 15:00:00,40.56,40.6,40.54,40.55,147592.0,34.2225,34.2563,34.2056,34.2141,147592.0
2018-09-18 15:30:00,40.55,40.61,40.48,40.58,430787.0,34.2141,34.2647,34.155,34.2394,430787.0
2018-09-19 09:30:00,40.62,40.62,39.84,39.84,359577.0,34.2731,34.2731,33.615,33.615,359577.0
2018-09-19 10:00:00,39.84,40.07,39.73,40.02,384026.0,33.615,33.8091,33.5222,33.7669,384026.0
2018-09-19 10:30:00,40.02,40.03,39.71,39.73,196918.0,33.7669,33.7753,33.5053,33.5222,196918.0
2018-09-19 11:00:00,39.73,39.9,39.7,39.73,270736.0,33.5222,33.6656,33.4969,33.5222,270736.0
2018-09-19 11:30:00,39.73,39.98,39.72,39.94,160270.0,33.5222,33.7331,33.5138,33.6994,160270.0
2018-09-19 12:00:00,39.94,39.99,39.84,39.85,130493.0,33.6994,33.7416,33.615,33.6235,130493.0
2018-09-19 12:30:00,39.84,39.85,39.73,39.77,130569.0,33.615,33.6235,33.5222,33.556,130569.0
2018-09-19 13:00:00,39.77,39.79,39.7,39.77,168263.0,33.556,33.5728,33.4969,33.556,168263.0
2018-09-19 13:30:00,39.77,39.78,39.66,39.68,163865.0,33.556,33.5644,33.4631,33.48,163865.0
2018-09-19 14:00:00,39.68,39.71,39.61,39.65,146915.0,33.48,33.5053,33.421,33.4547,146915.0
2018-09-19 14:30:00,39.65,39.73,39.57,39.59,172184.0,33.4547,33.5222,33.3872,33.4041,172184.0
2018-09-19 15:00:00,39.59,39.64,39.57,39.59,185969.0,33.4041,33.4463,33.3872,33.4041,185969.0
2018-09-19 15:30:00,39.59,39.68,39.54,39.66,611789.0,33.4041,33.48,33.3619,33.4631,611789.0
2018-09-20 09:30:00,39.69,39.75,39.39,39.54,98558.0,33.4885,33.5391,33.2353,33.3619,98558.0
2018-09-20 10:00:00,39.54,39.75,39.53,39.74,88678.0,33.3619,33.5391,33.3535,33.5306,88678.0
2018-09-20 10:30:00,39.74,39.8,39.65,39.68,64899.0,33.5306,33.5813,33.4547,33.48,64899.0
2018-09-20 11:00:00,39.67,39.68,39.58,39.66,52109.0,33.4716,33.48,33.3956,33.4631,52109.0
2018-09-20 11:30:00,39.65,39.67,39.57,39.64,54421.0,33.4547,33.4716,33.3872,33.4463,54421.0
2018-09-20 12:00:00,39.64,39.8,39.64,39.76,58900.0,33.4463,33.5813,33.4463,33.5475,58900.0
2018-09-20 12:30:00,39.76,39.85,39.75,39.84,54041.0,33.5475,33.6235,33.5391,33.615,54041.0
2018-09-20 13:00:00,39.84,39.88,39.83,39.85,48101.0,33.615,33.6488,33.6066,33.6235,48101.0
2018-09-20 13:30:00,39.84,39.92,39.83,39.83,71729.0,33.615,33.6825,33.6066,33.6066,71729.0
2018-09-20 14:00:00,39.84,39.88,39.81,39.87,75949.0,33.615,33.6488,33.5897,33.6403,75949.0
2018-09-20 14:30:00,39.86,39.87,39.79,39.81,158514.0,33.6319,33.6403,33.5728,33.5897,158514.0
2018-09-20 15:00:00,39.82,39.85,39.77,39.83,121162.0,33.5981,33.6235,33.556,33.6066,121162.0
2018-09-20 15:30:00,39.82,39.88,39.8,39.86,299216.0,33.5981,33.6488,33.5813,33.6319,299216.0
2018-09-21 09:30:00,39.89,40.04,39.84,39.98,533729.0,33.6572,33.7838,33.615,33.7331,533729.0
2018-09-21 10:00:00,39.98,40.06,39.93,40.05,201102.0,33.7331,33.8006,33.691,33.7922,201102.0
2018-09-21 10:30:00,40.05,40.13,40.01,40.11,134660.0,33.7922,33.8597,33.7585,33.8428,134660.0
2018-09-21 11:00:00,40.11,40.15,40.0,40.01,76621.0,33.8428,33.8766,33.75,33.7585,76621.0
2018-09-21 11:30:00,40.01,40.02,39.94,39.97,40562.0,33.7585,33.7669,33.6994,33.7247,40562.0
2018-09-21 12:00:00,39.97,40.05,39.96,40.02,51087.0,33.7247,33.7922,33.7163,33.7669,51087.0
2018-09-21 12:30:00,40.02,40.08,39.99,40.04,44041.0,33.7669,33.8175,33.7416,33.7838,44041.0
2018-09-21 13:00:00,40.05,40.09,40.02,40.05,53161.0,33.7922,33.826,33.7669,33.7922,53161.0
2018-09-21 13:30:00,40.05,40.08,40.01,40.08,39871.0,33.7922,33.8175,33.7585,33.8175,39871.0
2018-09-21 14:00:00,40.08,40.08,40.0,40.02,42108.0,33.8175,33.8175,33.75,33.7669,42108.0
2018-09-21 14:30:00,40.03,40.06,39.95,39.95,69749.0,33.7753,33.8006,33.7078,33.7078,69749.0
2018-09-21 15:00:00,39.96,40.01,39.94,39.98,89585.0,33.7163,33.7585,33.6994,33.7331,89585.0
2018-09-21 15:30:00,39.97,40.05,39.93,40.0,381172.0,33.7247,33.7922,33.691,33.75,381172.0
2018-09-24 09:30:00,40.04,40.13,39.98,40.1,70744.0,33.7838,33.8597,33.7331,33.8344,70744.0
2018-09-24 10:00:00,40.09,40.17,40.05,40.07,73315.0,33.826,33.8935,33.7922,33.8091,73315.0
2018-09-24 10:30:00,40.07,40.1,40.02,40.1,52398.0,33.8091,33.8344,33.7669,33.8344,52398.0
2018-09-24 11:00:00,40.11,40.2,40.0,40.01,63535.0,33.8428,33.9188,33.75,33.7585,63535.0
2018-09-24 11:30:00,40.01,40.01,39.82,39.82,63657.0,33.7585,33.7585,33.5981,33.5981,63657.0
2018-09-24 12:00:00,39.81,39.9,39.81,39.87,39786.0,33.5897,33.6656,33.5897,33.6403,39786.0
2018-09-24 12:30:00,39.87,39.92,39.85,39.87,42769.0,33.6403,33.6825,33.6235,33.6403,42769.0
2018-09-24 13:00:00,39.86,39.99,39.85,39.97,67971.0,33.6319,33.7416,33.6235,33.7247,67971.0
2018-09-24 13:30:00,39.96,40.01,39.94,39.95,39680.0,33.7163,33.7585,33.6994,33.7078,39680.0
2018-09-24 14:00:00,39.95,40.0,39.93,39.96,39294.0,33.7078,33.75,33.691,33.7163,39294.0
2018-09-24 14:30:00,39.95,40.0,39.95,39.96,43097.0,33.7078,33.75,33.7078,33.7163,43097.0
2018-09-24 15:00:00,39.96,39.99,39.89,39.91,89243.0,33.7163,33.7416,33.6572,33.6741,89243.0
2018-09-24 15:30:00,39.9,39.92,39.85,39.85,298841.0,33.6656,33.6825,33.6235,33.6235,298841.0
2018-09-25 09:30:00,40.0,40.0,39.87,39.91,57609.0,33.75,33.75,33.6403,33.6741,57609.0
2018-09-25 10:00:00,39.92,40.02,39.85,39.88,55446.0,33.6825,33.7669,33.6235,33.6488,55446.0
2018-09-25 10:30:00,39.88,39.92,39.82,39.92,46213.0,33.6488,33.6825,33.5981,33.6825,46213.0
2018-09-25 11:00:00,39.91,39.95,39.66,39.73,88661.0,33.6741,33.7078,33.4631,33.5222,88661.0
2018-09-25 11:30:00,39.73,39.75,39.65,39.75,65666.0,33.5222,33.5391,33.4547,33.5391,65666.0
2018-09-25 12:00:00,39.75,39.76,39.58,39.63,75325.0,33.5391,33.5475,33.3956,33.4378,75325.0
2018-09-25 12:30:00,39.63,39.66,39.57,39.58,32364.0,33.4378,33.4631,33.3872,33.3956,32364.0
2018-09-25 13:00:00,39.57,39.61,39.51,39.59,59112.0,33.3872,33.421,33.3366,33.4041,59112.0
2018-09-25 13:30:00,39.58,39.62,39.54,39.6,35518.0,33.3956,33.4294,33.3619,33.4125,35518.0
2018-09-25 14:00:00,39.59,39.65,39.58,39.64,32717.0,33.4041,33.4547,33.3956,33.4463,32717.0
2018-09-25 14:30:00,39.64,39.65,39.58,39.61,50525.0,33.4463,33.4547,33.3956,33.421,50525.0
2018-09-25 15:00:00,39.62,39.67,39.59,39.66,67578.0,33.4294,33.4716,33.4041,33.4631,67578.0
2018-09-25 15:30:00,39.65,39.7,39.57,39.59,209909.0,33.4547,33.4969,33.3872,33.4041,209909.0
2018-09-26 09:30:00,39.71,39.88,39.65,39.84,86830.0,33.5053,33.6488,33.4547,33.615,86830.0
2018-09-26 10:00:00,39.83,39.85,39.6,39.62,213015.0,33.6066,33.6235,33.4125,33.4294,213015.0
2018-09-26 10:30:00,39.62,39.63,39.54,39.62,88339.0,33.4294,33.4378,33.3619,33.4294,88339.0
2018-09-26 11:00:00,39.61,39.66,39.53,39.53,66855.0,33.421,33.4631,33.3535,33.3535,66855.0
2018-09-26 11:30:00,39.53,39.63,39.51,39.62,47045.0,33.3535,33.4378,33.3366,33.4294,47045.0
2018-09-26 12:00:00,39.62,39.7,39.59,39.69,51279.0,33.4294,33.4969,33.4041,33.4885,51279.0
2018-09-26 12:30:00,39.69,39.72,39.64,39.7,177995.0,33.4885,33.5138,33.4463,33.4969,177995.0
2018-09-26 13:00:00,39.69,39.8,39.69,39.79,59909.0,33.4885,33.5813,33.4885,33.5728,59909.0
2018-09-26 13:30:00,39.78,39.83,39.71,39.71,49464.0,33.5644,33.6066,33.5053,33.5053,49464.0
2018-09-26 14:00:00,39.72,39.82,39.7,39.72,57705.0,33.5138,33.5981,33.4969,33.5138,57705.0
2018-09-26 14:30:00,39.72,39.75,39.51,39.54,169259.0,33.5138,33.5391,33.3366,33.3619,169259.0
2018-09-26 15:00:00,39.54,39.54,39.44,39.51,157345.0,33.3619,33.3619,33.2775,33.3366,157345.0
2018-09-26 15:30:00,39.5,39.51,39.28,39.31,414658.0,33.3281,33.3366,33.1425,33.1678,414658.0
2018-09-27 09:30:00,39.18,39.18,38.85,39.06,200717.0,33.0581,33.0581,32.7797,32.9569,200717.0
2018-09-27 10:00:00,39.05,39.09,38.93,38.98,118261.0,32.9485,32.9822,32.8472,32.8894,118261.0
2018-09-27 10:30:00,38.99,39.06,38.91,38.94,76208.0,32.8978,32.9569,32.8303,32.8556,76208.0
2018-09-27 11:00:00,38.94,39.16,38.89,39.16,86853.0,32.8556,33.0413,32.8135,33.0413,86853.0
2018-09-27 11:30:00,39.16,39.25,39.12,39.25,72944.0,33.0413,33.1172,33.0075,33.1172,72944.0
2018-09-27 12:00:00,39.25,39.25,39.16,39.17,50709.0,33.1172,33.1172,33.0413,33.0497,50709.0
2018-09-27 12:30:00,39.16,39.17,39.1,39.1,53753.0,33.0413,33.0497,32.9906,32.9906,53753.0
2018-09-27 13:00:00,39.09,39.12,39.03,39.06,41212.0,32.9822,33.0075,32.9316,32.9569,41212.0
2018-09-27 13:30:00,39.06,39.07,38.97,38.98,54897.0,32.9569,32.9653,32.881,32.8894,54897.0
2018-09-27 14:00:00,38.97,39.0,38.93,38.98,118262.0,32.881,32.9063,32.8472,32.8894,118262.0
2018-09-27 14:30:00,38.99,39.01,38.95,38.95,58855.0,32.8978,32.9147,32.8641,32.8641,58855.0
2018-09-27 15:00:00,38.95,38.95,38.84,38.9,76880.0,32.8641,32.8641,32.7713,32.8219,76880.0
2018-09-27 15:30:00,38.9,38.95,38.83,38.9,327797.0,32.8219,32.8641,32.7628,32.8219,327797.0
2018-09-28 09:30:00,38.93,39.15,38.79,38.98,143307.0,32.8472,33.0328,32.7291,32.8894,143307.0
2018-09-28 10:00:00,38.97,39.16,38.95,39.07,200009.0,32.881,33.0413,32.8641,32.9653,200009.0
2018-09-28 10:30:00,39.08,39.08,38.98,39.01,53922.0,32.9738,32.9738,32.8894,32.9147,53922.0
2018-09-28 11:00:00,39.02,39.02,38.9,39.01,41657.0,32.9231,32.9231,32.8219,32.9147,41657.0
2018-09-28 11:30:00,39.0,39.1,39.0,39.06,21696.0,32.9063,32.9906,32.9063,32.9569,21696.0
2018-09-28 12:00:00,39.07,39.07,38.95,38.95,34391.0,32.9653,32.9653,32.8641,32.8641,34391.0
2018-09-28 12:30:00,38.95,39.04,38.95,39.01,30668.0,32.8641,32.94,32.8641,32.9147,30668.0
2018-09-28 13:00:00,39.01,39.2,39.0,39.19,28975.0,32.9147,33.075,32.9063,33.0666,28975.0
2018-09-28 13:30:00,39.18,39.23,39.14,39.15,44483.0,33.0581,33.1003,33.0244,33.0328,44483.0
2018-09-28 14:00:00,39.15,39.23,39.15,39.22,51881.0,33.0328,33.1003,33.0328,33.0919,51881.0
2018-09-28 14:30:00,39.22,39.31,39.22,39.3,65314.0,33.0919,33.1678,33.0919,33.1594,65314.0
2018-09-28 15:00:00,39.29,39.39,39.28,39.39,103516.0,33.151,33.2353,33.1425,33.2353,103516.0
2018-09-28 15:30:00,39.38,39.4,39.32,39.39,385470.0,33.2269,33.2438,33.1763,33.2353,385470.0
2018-10-01 09:30:00,39.47,39.56,39.36,39.4,125691.0,33.3028,33.3788,33.21,33.2438,125691.0
2018-10-01 10:00:00,39.39,39.44,39.36,39.41,122252.0,33.2353,33.2775,33.21,33.2522,122252.0
2018-10-01 10:30:00,39.42,39.45,39.37,39.42,88738.0,33.2606,33.286,33.2185,33.2606,88738.0
2018-10-01 11:00:00,39.41,39.42,39.29,39.3,103492.0,33.2522,33.2606,33.151,33.1594,103492.0
2018-10-01 11:30:00,39.3,39.39,39.29,39.34,99728.0,33.1594,33.2353,33.151,33.1931,99728.0
2018-10-01 12:00:00,39.35,39.39,39.25,39.25,70782.0,33.2016,33.2353,33.1172,33.1172,70782.0
2018-10-01 12:30:00,39.25,39.25,39.2,39.23,49801.0,33.1172,33.1172,33.075,33.1003,49801.0
2018-10-01 13:00:00,39.23,39.28,39.22,39.27,37727.0,33.1003,33.1425,33.0919,33.1341,37727.0
2018-10-01 13:30:00,39.28,39.32,39.2,39.22,63016.0,33.1425,33.1763,33.075,33.0919,63016.0
2018-10-01 14:00:00,39.23,39.28,39.21,39.28,35276.0,33.1003,33.1425,33.0835,33.1425,35276.0
2018-10-01 14:30:00,39.28,39.32,39.26,39.3,49910.0,33.1425,33.1763,33.1256,33.1594,49910.0
2018-10-01 15:00:00,39.29,39.33,39.26,39.29,42724.0,33.151,33.1847,33.1256,33.151,42724.0
2018-10-01 15:30:00,39.29,39.31,39.15,39.29,343544.0,33.151,33.1678,33.0328,33.151,343544.0
2018-10-02 09:30:00,39.35,39.62,39.3,39.34,177582.0,33.2016,33.4294,33.1594,33.1931,177582.0
2018-10-02 10:00:00,39.34,39.55,39.34,39.53,98926.0,33.1931,33.3703,33.1931,33.3535,98926.0
2018-10-02 10:30:00,39.53,39.74,39.47,39.67,209267.0,33.3535,33.5306,33.3028,33.4716,209267.0
2018-10-02 11:00:00,39.67,39.74,39.64,39.71,87666.0,33.4716,33.5306,33.4463,33.5053,87666.0
2018-10-02 11:30:00,39.71,39.81,39.7,39.79,62570.0,33.5053,33.5897,33.4969,33.5728,62570.0
2018-10-02 12:00:00,39.79,39.84,39.76,39.8,57588.0,33.5728,33.615,33.5475,33.5813,57588.0
2018-10-02 12:30:00,39.78,39.86,39.74,39.81,221938.0,33.5644,33.6319,33.5306,33.5897,221938.0
2018-10-02 13:00:00,39.82,39.86,39.78,39.79,38305.0,33.5981,33.6319,33.5644,33.5728,38305.0
2018-10-02 13:30:00,39.78,39.8,39.75,39.76,35293.0,33.5644,33.5813,33.5391,33.5475,35293.0
2018-10-02 14:00:00,39.76,39.79,39.72,39.75,55875.0,33.5475,33.5728,33.5138,33.5391,55875.0
2018-10-02 14:30:00,39.75,39.75,39.64,39.67,86313.0,33.5391,33.5391,33.4463,33.4716,86313.0
2018-10-02 15:00:00,39.67,39.67,39.49,39.53,215208.0,33.4716,33.4716,33.3197,33.3535,215208.0
2018-10-02 15:30:00,39.53,39.57,39.44,39.5,356153.0,33.3535,33.3872,33.2775,33.3281,356153.0
2018-10-03 09:30:00,39.54,39.84,39.54,39.78,103561.0,33.3619,33.615,33.3619,33.5644,103561.0
2018-10-03 10:00:00,39.79,39.9,39.77,39.82,88669.0,33.5728,33.6656,33.556,33.5981,88669.0
2018-10-03 10:30:00,39.83,39.96,39.82,39.87,54382.0,33.6066,33.7163,33.5981,33.6403,54382.0
2018-10-03 11:00:00,39.87,39.92,39.82,39.91,73728.0,33.6403,33.6825,33.5981,33.6741,73728.0
2018-10-03 11:30:00,39.91,39.92,39.83,39.9,72848.0,33.6741,33.6825,33.6066,33.6656,72848.0
2018-10-03 12:00:00,39.9,39.91,39.87,39.88,37824.0,33.6656,33.6741,33.6403,33.6488,37824.0
2018-10-03 12:30:00,39.89,39.94,39.88,39.91,66655.0,33.6572,33.6994,33.6488,33.6741,66655.0
2018-10-03 13:00:00,39.91,39.92,39.81,39.85,56607.0,33.6741,33.6825,33.5897,33.6235,56607.0
2018-10-03 13:30:00,39.85,39.85,39.71,39.75,46564.0,33.6235,33.6235,33.5053,33.5391,46564.0
2018-10-03 14:00:00,39.76,39.84,39.75,39.82,77523.0,33.5475,33.615,33.5391,33.5981,77523.0
2018-10-03 14:30:00,39.82,39.83,39.77,39.8,233835.0,33.5981,33.6066,33.556,33.5813,233835.0
2018-10-03 15:00:00,39.83,39.89,39.79,39.83,186462.0,33.6066,33.6572,33.5728,33.6066,186462.0
2018-10-03 15:30:00,39.82,39.82,39.67,39.68,277632.0,33.5981,33.5981,33.4716,33.48,277632.0
2018-10-04 09:30:00,39.66,39.68,39.29,39.32,92916.0,33.4631,33.48,33.151,33.1763,92916.0
2018-10-04 10:00:00,39.33,39.41,39.25,39.33,85013.0,33.1847,33.2522,33.1172,33.1847,85013.0
2018-10-04 10:30:00,39.33,39.44,39.31,39.39,49064.0,33.1847,33.2775,33.1678,33.2353,49064.0
2018-10-04 11:00:00,39.39,39.41,39.31,39.4,74725.0,33.2353,33.2522,33.1678,33.2438,74725.0
2018-10-04 11:30:00,39.41,39.53,39.4,39.51,68241.0,33.2522,33.3535,33.2438,33.3366,68241.0
2018-10-04 12:00:00,39.5,39.58,39.5,39.52,42835.0,33.3281,33.3956,33.3281,33.345,42835.0
2018-10-04 12:30:00,39.53,39.65,39.53,39.61,43380.0,33.3535,33.4547,33.3535,33.421,43380.0
2018-10-04 13:00:00,39.61,39.61,39.5,39.54,39268.0,33.421,33.421,33.3281,33.3619,39268.0
2018-10-04 13:30:00,39.54,39.6,39.5,39.53,42298.0,33.3619,33.4125,33.3281,33.3535,42298.0
2018-10-04 14:00:00,39.54,39.56,39.48,39.51,45981.0,33.3619,33.3788,33.3113,33.3366,45981.0
2018-10-04 14:30:00,39.5,39.61,39.5,39.6,51545.0,33.3281,33.421,33.3281,33.4125,51545.0
2018-10-04 15:00:00,39.6,39.62,39.5,39.51,70509.0,33.4125,33.4294,33.3281,33.3366,70509.0
2018-10-04 15:30:00,39.5,39.65,39.5,39.6,199008.0,33.3281,33.4547,33.3281,33.4125,199008.0
2018-10-05 09:30:00,39.59,39.89,39.59,39.8,48450.0,33.4041,33.6572,33.4041,33.5813,48450.0
2018-10-05 10:00:00,39.79,39.94,39.77,39.93,71595.0,33.5728,33.6994,33.556,33.691,71595.0
2018-10-05 10:30:00,39.93,40.01,39.84,39.93,73783.0,33.691,33.7585,33.615,33.691,73783.0
2018-10-05 11:00:00,39.92,40.05,39.84,40.01,35468.0,33.6825,33.7922,33.615,33.7585,35468.0
2018-10-05 11:30:00,40.02,40.05,39.9,39.91,41528.0,33.7669,33.7922,33.6656,33.6741,41528.0
2018-10-05 12:00:00,39.9,39.92,39.71,39.78,208713.0,33.6656,33.6825,33.5053,33.5644,208713.0
2018-10-05 12:30:00,39.79,39.81,39.72,39.74,127774.0,33.5728,33.5897,33.5138,33.5306,127774.0
2018-10-05 13:00:00,39.73,39.74,39.68,39.74,32295.0,33.5222,33.5306,33.48,33.5306,32295.0
2018-10-05 13:30:00,39.74,39.78,39.71,39.76,43882.0,33.5306,33.5644,33.5053,33.5475,43882.0
2018-10-05 14:00:00,39.75,39.76,39.69,39.72,40437.0,33.5391,33.5475,33.4885,33.5138,40437.0
2018-10-05 14:30:00,39.72,39.75,39.67,39.7,61694.0,33.5138,33.5391,33.4716,33.4969,61694.0
2018-10-05 15:00:00,39.69,39.71,39.67,39.71,63670.0,33.4885,33.5053,33.4716,33.5053,63670.0
2018-10-05 15:30:00,39.7,39.73,39.65,39.71,191092.0,33.4969,33.5222,33.4547,33.5053,191092.0
2018-10-08 09:30:00,39.7,40.1,39.7,39.97,183901.0,33.4969,33.8344,33.4969,33.7247,183901.0
2018-10-08 10:00:00,39.96,40.15,39.95,39.99,115268.0,33.7163,33.8766,33.7078,33.7416,115268.0
2018-10-08 10:30:00,40.0,40.15,40.0,40.06,99374.0,33.75,33.8766,33.75,33.8006,99374.0
2018-10-08 11:00:00,40.07,40.37,40.07,40.29,106869.0,33.8091,34.0622,33.8091,33.9947,106869.0
2018-10-08 11:30:00,40.29,40.42,40.28,40.41,110576.0,33.9947,34.1044,33.9863,34.096,110576.0
2018-10-08 12:00:00,40.41,40.46,40.3,40.31,90700.0,34.096,34.1381,34.0031,34.0116,90700.0
2018-10-08 12:30:00,40.31,40.32,40.24,40.29,93235.0,34.0116,34.02,33.9525,33.9947,93235.0
2018-10-08 13:00:00,40.28,40.3,40.17,40.26,74530.0,33.9863,34.0031,33.8935,33.9694,74530.0
2018-10-08 13:30:00,40.26,40.68,40.26,40.48,322230.0,33.9694,34.3238,33.9694,34.155,322230.0
2018-10-08 14:00:00,40.48,40.58,40.44,40.5,135353.0,34.155,34.2394,34.1213,34.1719,135353.0
2018-10-08 14:30:00,40.5,40.55,40.48,40.5,123396.0,34.1719,34.2141,34.155,34.1719,123396.0
2018-10-08 15:00:00,40.5,40.61,40.49,40.52,111411.0,34.1719,34.2647,34.1635,34.1888,111411.0
2018-10-08 15:30:00,40.53,40.58,40.46,40.54,334354.0,34.1972,34.2394,34.1381,34.2056,334354.0
2018-10-09 09:30:00,40.51,40.73,40.33,40.68,135807.0,34.1803,34.366,34.0285,34.3238,135807.0
2018-10-09 10:00:00,40.67,40.75,40.57,40.7,102461.0,34.3153,34.3828,34.231,34.3406,102461.0
2018-10-09 10:30:00,40.7,40.84,40.65,40.79,138231.0,34.3406,34.4588,34.2985,34.4166,138231.0
2018-10-09 11:00:00,40.79,40.85,40.7,40.77,81514.0,34.4166,34.4672,34.3406,34.3997,81514.0
2018-10-09 11:30:00,40.77,40.78,40.6,40.74,89278.0,34.3997,34.4081,34.2563,34.3744,89278.0
2018-10-09 12:00:00,40.74,40.78,40.6,40.6,62770.0,34.3744,34.4081,34.2563,34.2563,62770.0
2018-10-09 12:30:00,40.62,40.74,40.59,40.69,96327.0,34.2731,34.3744,34.2478,34.3322,96327.0
2018-10-09 13:00:00,40.69,40.69,40.62,40.65,52694.0,34.3322,34.3322,34.2731,34.2985,52694.0
2018-10-09 13:30:00,40.65,40.71,40.61,40.71,86572.0,34.2985,34.3491,34.2647,34.3491,86572.0
2018-10-09 14:00:00,40.71,40.82,40.58,40.68,229151.0,34.3491,34.4419,34.2394,34.3238,229151.0
2018-10-09 14:30:00,40.68,40.73,40.63,40.71,88421.0,34.3238,34.366,34.2816,34.3491,88421.0
2018-10-09 15:00:00,40.7,40.71,40.64,40.66,148731.0,34.3406,34.3491,34.29,34.3069,148731.0
2018-10-09 15:30:00,40.66,40.74,40.64,40.73,438085.0,34.3069,34.3744,34.29,34.366,438085.0
2018-10-10 09:30:00,40.86,41.1,40.74,40.93,349440.0,34.4756,34.6781,34.3744,34.5347,349440.0
2018-10-10 10:00:00,40.91,41.01,40.82,40.92,151214.0,34.5178,34.6022,34.4419,34.5263,151214.0
2018-10-10 10:30:00,40.93,40.96,40.75,40.85,296544.0,34.5347,34.56,34.3828,34.4672,296544.0
2018-10-10 11:00:00,40.83,40.88,40.8,40.82,104660.0,34.4503,34.4925,34.425,34.4419,104660.0
2018-10-10 11:30:00,40.82,40.83,40.75,40.8,98081.0,34.4419,34.4503,34.3828,34.425,98081.0
2018-10-10 12:00:00,40.8,40.89,40.71,40.73,151753.0,34.425,34.501,34.3491,34.366,151753.0
2018-10-10 12:30:00,40.73,40.74,40.65,40.7,122355.0,34.366,34.3744,34.2985,34.3406,122355.0
2018-10-10 13:00:00,40.69,40.69,40.44,40.49,158828.0,34.3322,34.3322,34.1213,34.1635,158828.0
2018-10-10 13:30:00,40.48,40.58,40.48,40.54,197046.0,34.155,34.2394,34.155,34.2056,197046.0
2018-10-10 14:00:00,40.55,40.56,40.35,40.36,245868.0,34.2141,34.2225,34.0453,34.0538,245868.0
2018-10-10 14:30:00,40.37,40.38,40.26,40.3,235136.0,34.0622,34.0706,33.9694,34.0031,235136.0
2018-10-10 15:00:00,40.29,40.4,40.18,40.4,148761.0,33.9947,34.0875,33.9019,34.0875,148761.0
2018-10-10 15:30:00,40.4,40.4,40.0,40.03,385271.0,34.0875,34.0875,33.75,33.7753,385271.0
2018-10-11 09:30:00,39.99,39.99,39.58,39.65,230475.0,33.7416,33.7416,33.3956,33.4547,230475.0
2018-10-11 10:00:00,39.63,39.85,39.63,39.74,308715.0,33.4378,33.6235,33.4378,33.5306,308715.0
2018-10-11 10:30:00,39.73,39.97,39.68,39.86,189216.0,33.5222,33.7247,33.48,33.6319,189216.0
2018-10-11 11:00:00,39.86,40.1,39.78,40.06,620469.0,33.6319,33.8344,33.5644,33.8006,620469.0
2018-10-11 11:30:00,40.07,40.07,39.88,40.0,144737.0,33.8091,33.8091,33.6488,33.75,144737.0
2018-10-11 12:00:00,40.0,40.17,39.95,40.15,99902.0,33.75,33.8935,33.7078,33.8766,99902.0
2018-10-11 12:30:00,40.15,40.25,40.09,40.14,221799.0,33.8766,33.961,33.826,33.8681,221799.0
2018-10-11 13:00:00,40.14,40.19,40.11,40.14,70448.0,33.8681,33.9103,33.8428,33.8681,70448.0
2018-10-11 13:30:00,40.15,40.19,40.0,40.1,75978.0,33.8766,33.9103,33.75,33.8344,75978.0
2018-10-11 14:00:00,40.1,40.13,40.0,40.05,231151.0,33.8344,33.8597,33.75,33.7922,231151.0
2018-10-11 14:30:00,40.03,40.09,39.76,40.07,771427.0,33.7753,33.826,33.5475,33.8091,771427.0
2018-10-11 15:00:00,40.07,40.21,39.95,40.06,473319.0,33.8091,33.9272,33.7078,33.8006,473319.0
2018-10-11 15:30:00,40.05,40.11,39.66,39.67,903009.0,33.7922,33.8428,33.4631,33.4716,903009.0
2018-10-12 09:30:00,39.76,39.76,39.45,39.52,166158.0,33.5475,33.5475,33.286,33.345,166158.0
2018-10-12 10:00:00,39.52,39.67,39.5,39.58,74245.0,33.345,33.4716,33.3281,33.3956,74245.0
2018-10-12 10:30:00,39.58,39.76,39.51,39.68,154482.0,33.3956,33.5475,33.3366,33.48,154482.0
2018-10-12 11:00:00,39.68,39.84,39.62,39.65,118963.0,33.48,33.615,33.4294,33.4547,118963.0
2018-10-12 11:30:00,39.64,39.71,39.63,39.69,93173.0,33.4463,33.5053,33.4378,33.4885,93173.0
2018-10-12 12:00:00,39.7,39.72,39.52,39.53,88139.0,33.4969,33.5138,33.345,33.3535,88139.0
2018-10-12 12:30:00,39.53,39.56,39.29,39.36,81306.0,33.3535,33.3788,33.151,33.21,81306.0
2018-10-12 13:00:00,39.35,39.58,39.34,39.46,67760.0,33.2016,33.3956,33.1931,33.2944,67760.0
2018-10-12 13:30:00,39.46,39.57,39.32,39.53,98338.0,33.2944,33.3872,33.1763,33.3535,98338.0
2018-10-12 14:00:00,39.53,39.53,39.37,39.45,67909.0,33.3535,33.3535,33.2185,33.286,67909.0
2018-10-12 14:30:00,39.46,39.58,39.39,39.57,67051.0,33.2944,33.3956,33.2353,33.3872,67051.0
2018-10-12 15:00:00,39.58,39.72,39.53,39.69,115710.0,33.3956,33.5138,33.3535,33.4885,115710.0
2018-10-12 15:30:00,39.7,39.84,39.67,39.69,388123.0,33.4969,33.615,33.4716,33.4885,388123.0
2018-10-15 09:30:00,39.71,40.15,39.71,40.1,141945.0,33.5053,33.8766,33.5053,33.8344,141945.0
2018-10-15 10:00:00,40.1,40.11,40.0,40.03,110570.0,33.8344,33.8428,33.75,33.7753,110570.0
2018-10-15 10:30:00,40.03,40.47,40.02,40.39,260606.0,33.7753,34.1466,33.7669,34.0791,260606.0
2018-10-15 11:00:00,40.39,40.4,40.19,40.37,129327.0,34.0791,34.0875,33.9103,34.0622,129327.0
2018-10-15 11:30:00,40.36,40.37,40.17,40.18,123971.0,34.0538,34.0622,33.8935,33.9019,123971.0
2018-10-15 12:00:00,40.18,40.31,40.1,40.28,89429.0,33.9019,34.0116,33.8344,33.9863,89429.0
2018-10-15 12:30:00,40.28,40.43,40.25,40.37,84347.0,33.9863,34.1128,33.961,34.0622,84347.0
2018-10-15 13:00:00,40.37,40.48,40.36,40.48,73264.0,34.0622,34.155,34.0538,34.155,73264.0
2018-10-15 13:30:00,40.49,40.58,40.45,40.55,98898.0,34.1635,34.2394,34.1297,34.2141,98898.0
2018-10-15 14:00:00,40.55,40.55,40.44,40.45,77323.0,34.2141,34.2141,34.1213,34.1297,77323.0
2018-10-15 14:30:00,40.45,40.68,40.44,40.64,124376.0,34.1297,34.3238,34.1213,34.29,124376.0
2018-10-15 15:00:00,40.64,40.64,40.48,40.56,139968.0,34.29,34.29,34.155,34.2225,139968.0
2018-10-15 15:30:00,40.56,40.62,40.45,40.45,309063.0,34.2225,34.2731,34.1297,34.1297,309063.0
2018-10-16 09:30:00,40.55,40.7,40.37,40.7,78899.0,34.2141,34.3406,34.0622,34.3406,78899.0
2018-10-16 10:00:00,40.71,40.97,40.7,40.96,87777.0,34.3491,34.5685,34.3406,34.56,87777.0
2018-10-16 10:30:00,40.95,41.02,40.81,41.0,66659.0,34.5516,34.6106,34.4335,34.5938,66659.0
2018-10-16 11:00:00,41.01,41.1,40.95,41.02,76733.0,34.6022,34.6781,34.5516,34.6106,76733.0
2018-10-16 11:30:00,41.02,41.09,40.95,41.08,103461.0,34.6106,34.6697,34.5516,34.6613,103461.0
2018-10-16 12:00:00,41.08,41.15,41.07,41.14,53901.0,34.6613,34.7203,34.6528,34.7119,53901.0
2018-10-16 12:30:00,41.13,41.18,41.11,41.11,52164.0,34.7035,34.7456,34.6866,34.6866,52164.0
2018-10-16 13:00:00,41.12,41.23,41.11,41.22,42465.0,34.695,34.7878,34.6866,34.7794,42465.0
2018-10-16 13:30:00,41.22,41.24,41.13,41.22,51990.0,34.7794,34.7963,34.7035,34.7794,51990.0
2018-10-16 14:00:00,41.23,41.29,41.18,41.29,78829.0,34.7878,34.8385,34.7456,34.8385,78829.0
2018-10-16 14:30:00,41.3,41.32,41.24,41.25,62809.0,34.8469,34.8638,34.7963,34.8047,62809.0
2018-10-16 15:00:00,41.24,41.24,41.13,41.13,91153.0,34.7963,34.7963,34.7035,34.7035,91153.0
2018-10-16 15:30:00,41.13,41.37,41.05,41.3,547117.0,34.7035,34.906,34.636,34.8469,547117.0
2018-10-17 09:30:00,41.19,41.23,40.71,40.8,166009.0,34.7541,34.7878,34.3491,34.425,166009.0
2018-10-17 10:00:00,40.79,40.86,40.56,40.66,108915.0,34.4166,34.4756,34.2225,34.3069,108915.0
2018-10-17 10:30:00,40.64,40.68,40.46,40.52,115298.0,34.29,34.3238,34.1381,34.1888,115298.0
2018-10-17 11:00:00,40.52,40.58,40.37,40.52,190511.0,34.1888,34.2394,34.0622,34.1888,190511.0
2018-10-17 11:30:00,40.53,40.79,40.52,40.79,132385.0,34.1972,34.4166,34.1888,34.4166,132385.0
2018-10-17 12:00:00,40.8,40.88,40.72,40.85,90924.0,34.425,34.4925,34.3575,34.4672,90924.0
2018-10-17 12:30:00,40.85,40.91,40.74,40.78,89549.0,34.4672,34.5178,34.3744,34.4081,89549.0
2018-10-17 13:00:00,40.79,40.88,40.76,40.83,91551.0,34.4166,34.4925,34.3913,34.4503,91551.0
2018-10-17 13:30:00,40.83,40.86,40.76,40.77,64834.0,34.4503,34.4756,34.3913,34.3997,64834.0
2018-10-17 14:00:00,40.77,40.81,40.66,40.72,88361.0,34.3997,34.4335,34.3069,34.3575,88361.0
2018-10-17 14:30:00,40.72,40.84,40.65,40.81,102914.0,34.3575,34.4588,34.2985,34.4335,102914.0
2018-10-17 15:00:00,40.81,40.84,40.72,40.82,82503.0,34.4335,34.4588,34.3575,34.4419,82503.0
2018-10-17 15:30:00,40.82,40.91,40.73,40.9,310896.0,34.4419,34.5178,34.366,34.5094,310896.0
2018-10-18 09:30:00,40.98,41.23,40.87,41.16,155181.0,34.5769,34.7878,34.4841,34.7288,155181.0
2018-10-18 10:00:00,41.16,41.41,41.1,41.26,312189.0,34.7288,34.9397,34.6781,34.8131,312189.0
2018-10-18 10:30:00,41.25,41.37,41.19,41.36,112149.0,34.8047,34.906,34.7541,34.8975,112149.0
2018-10-18 11:00:00,41.36,41.38,41.25,41.28,62067.0,34.8975,34.9144,34.8047,34.83,62067.0
2018-10-18 11:30:00,41.28,41.28,41.04,41.1,80550.0,34.83,34.83,34.6275,34.6781,80550.0
2018-10-18 12:00:00,41.1,41.2,41.07,41.18,66655.0,34.6781,34.7625,34.6528,34.7456,66655.0
2018-10-18 12:30:00,41.18,41.32,41.14,41.26,54673.0,34.7456,34.8638,34.7119,34.8131,54673.0
2018-10-18 13:00:00,41.25,41.25,41.12,41.12,59872.0,34.8047,34.8047,34.695,34.695,59872.0
2018-10-18 13:30:00,41.13,41.18,40.87,40.88,103653.0,34.7035,34.7456,34.4841,34.4925,103653.0
2018-10-18 14:00:00,40.87,41.15,40.86,41.14,63282.0,34.4841,34.7203,34.4756,34.7119,63282.0
2018-10-18 14:30:00,41.13,41.17,41.02,41.11,87014.0,34.7035,34.7372,34.6106,34.6866,87014.0
2018-10-18 15:00:00,41.11,41.18,40.97,41.15,79375.0,34.6866,34.7456,34.5685,34.7203,79375.0
2018-10-18 15:30:00,41.14,41.23,41.05,41.13,427731.0,34.7119,34.7878,34.636,34.7035,427731.0
2018-10-19 09:30:00,41.14,41.48,41.12,41.46,187894.0,34.8679,35.156,34.8509,35.1391,187894.0
2018-10-19 10:00:00,41.47,41.65,41.4,41.5,86407.0,35.1475,35.3001,35.0882,35.173,86407.0
2018-10-19 10:30:00,41.49,41.63,41.45,41.62,65777.0,35.1645,35.2832,35.1306,35.2747,65777.0
2018-10-19 11:00:00,41.62,41.68,41.53,41.53,51758.0,35.2747,35.3255,35.1984,35.1984,51758.0
2018-10-19 11:30:00,41.52,41.69,41.51,41.69,57538.0,35.1899,35.334,35.1814,35.334,57538.0
2018-10-19 12:00:00,41.69,41.71,41.55,41.6,80633.0,35.334,35.351,35.2154,35.2577,80633.0
2018-10-19 12:30:00,41.59,41.66,41.57,41.65,60040.0,35.2493,35.3086,35.2323,35.3001,60040.0
2018-10-19 13:00:00,41.64,41.79,41.6,41.79,72296.0,35.2916,35.4188,35.2577,35.4188,72296.0
2018-10-19 13:30:00,41.79,41.82,41.68,41.74,74151.0,35.4188,35.4442,35.3255,35.3764,74151.0
2018-10-19 14:00:00,41.73,41.84,41.63,41.8,194206.0,35.3679,35.4611,35.2832,35.4272,194206.0
2018-10-19 14:30:00,41.8,41.85,41.69,41.71,72873.0,35.4272,35.4696,35.334,35.351,72873.0
2018-10-19 15:00:00,41.71,41.85,41.66,41.84,167408.0,35.351,35.4696,35.3086,35.4611,167408.0
2018-10-19 15:30:00,41.84,41.85,41.71,41.73,371128.0,35.4611,35.4696,35.351,35.3679,371128.0
2018-10-22 09:30:00,41.95,42.1,41.81,41.84,384735.0,35.5544,35.6815,35.4357,35.4611,384735.0
2018-10-22 10:00:00,41.85,41.85,41.45,41.45,271781.0,35.4696,35.4696,35.1306,35.1306,271781.0
2018-10-22 10:30:00,41.46,41.59,41.3,41.57,181136.0,35.1391,35.2493,35.0035,35.2323,181136.0
2018-10-22 11:00:00,41.56,41.88,41.46,41.69,537812.0,35.2238,35.495,35.1391,35.334,537812.0
2018-10-22 11:30:00,41.68,41.73,41.6,41.72,121004.0,35.3255,35.3679,35.2577,35.3594,121004.0
2018-10-22 12:00:00,41.72,41.84,41.71,41.75,104299.0,35.3594,35.4611,35.351,35.3849,104299.0
2018-10-22 12:30:00,41.76,41.79,41.66,41.73,134134.0,35.3933,35.4188,35.3086,35.3679,134134.0
2018-10-22 13:00:00,41.73,41.82,41.68,41.7,117800.0,35.3679,35.4442,35.3255,35.3425,117800.0
2018-10-22 13:30:00,41.7,41.81,41.67,41.75,95510.0,35.3425,35.4357,35.3171,35.3849,95510.0
2018-10-22 14:00:00,41.75,41.77,41.65,41.66,180805.0,35.3849,35.4018,35.3001,35.3086,180805.0
2018-10-22 14:30:00,41.65,41.77,41.64,41.76,127116.0,35.3001,35.4018,35.2916,35.3933,127116.0
2018-10-22 15:00:00,41.75,41.81,41.64,41.68,120550.0,35.3849,35.4357,35.2916,35.3255,120550.0
2018-10-22 15:30:00,41.68,41.76,41.65,41.67,308879.0,35.3255,35.3933,35.3001,35.3171,308879.0
2018-10-23 09:30:00,41.48,41.93,41.36,41.55,178961.0,35.156,35.5374,35.0543,35.2154,178961.0
2018-10-23 10:00:00,41.54,41.6,41.42,41.44,256646.0,35.2069,35.2577,35.1052,35.1221,256646.0
2018-10-23 10:30:00,41.44,41.5,41.26,41.3,105000.0,35.1221,35.173,34.9696,35.0035,105000.0
2018-10-23 11:00:00,41.29,41.37,41.15,41.28,104256.0,34.995,35.0628,34.8763,34.9865,104256.0
2018-10-23 11:30:00,41.27,41.34,41.21,41.25,83006.0,34.978,35.0374,34.9272,34.9611,83006.0
2018-10-23 12:00:00,41.26,41.57,41.26,41.52,133871.0,34.9696,35.2323,34.9696,35.1899,133871.0
2018-10-23 12:30:00,41.53,41.71,41.49,41.61,261420.0,35.1984,35.351,35.1645,35.2662,261420.0
2018-10-23 13:00:00,41.61,42.03,41.61,41.91,181525.0,35.2662,35.6222,35.2662,35.5205,181525.0
2018-10-23 13:30:00,41.91,42.05,41.89,42.02,178696.0,35.5205,35.6391,35.5035,35.6137,178696.0
2018-10-23 14:00:00,42.01,42.34,42.01,42.29,354102.0,35.6052,35.8849,35.6052,35.8425,354102.0
2018-10-23 14:30:00,42.28,42.44,42.27,42.35,286123.0,35.8341,35.9697,35.8256,35.8934,286123.0
2018-10-23 15:00:00,42.35,42.58,42.34,42.48,409872.0,35.8934,36.0883,35.8849,36.0036,409872.0
2018-10-23 15:30:00,42.48,42.53,42.27,42.44,1004083.0,36.0036,36.0459,35.8256,35.9697,1004083.0
2018-10-24 09:30:00,42.55,42.67,42.36,42.48,323444.0,36.0629,36.1646,35.9019,36.0036,323444.0
2018-10-24 10:00:00,42.47,42.61,42.38,42.52,232352.0,35.9951,36.1137,35.9188,36.0375,232352.0
2018-10-24 10:30:00,42.52,42.6,42.4,42.56,169667.0,36.0375,36.1053,35.9358,36.0714,169667.0
2018-10-24 11:00:00,42.54,42.65,42.25,42.6,151041.0,36.0544,36.1476,35.8086,36.1053,151041.0
2018-10-24 11:30:00,42.6,42.98,42.57,42.96,381504.0,36.1053,36.4273,36.0798,36.4104,381504.0
2018-10-24 12:00:00,42.96,42.99,42.55,42.9,314524.0,36.4104,36.4358,36.0629,36.3595,314524.0
2018-10-24 12:30:00,42.91,42.91,42.76,42.82,96079.0,36.368,36.368,36.2409,36.2917,96079.0
2018-10-24 13:00:00,42.8,42.8,42.52,42.57,264328.0,36.2748,36.2748,36.0375,36.0798,264328.0
2018-10-24 13:30:00,42.57,42.64,42.46,42.52,179979.0,36.0798,36.1392,35.9866,36.0375,179979.0
2018-10-24 14:00:00,42.51,42.56,42.35,42.56,268431.0,36.029,36.0714,35.8934,36.0714,268431.0
2018-10-24 14:30:00,42.55,42.62,42.19,42.28,276716.0,36.0629,36.1222,35.7578,35.8341,276716.0
2018-10-24 15:00:00,42.29,42.36,42.16,42.22,236088.0,35.8425,35.9019,35.7324,35.7832,236088.0
2018-10-24 15:30:00,42.22,42.26,41.87,41.91,670789.0,35.7832,35.8171,35.4866,35.5205,670789.0
2018-10-25 09:30:00,41.96,41.96,41.27,41.48,285514.0,35.5628,35.5628,34.978,35.156,285514.0
2018-10-25 10:00:00,41.47,41.7,41.42,41.61,428811.0,35.1475,35.3425,35.1052,35.2662,428811.0
2018-10-25 10:30:00,41.62,41.84,41.49,41.5,166717.0,35.2747,35.4611,35.1645,35.173,166717.0
2018-10-25 11:00:00,41.5,41.78,41.35,41.76,159164.0,35.173,35.4103,35.0458,35.3933,159164.0
2018-10-25 11:30:00,41.75,41.78,41.64,41.73,100821.0,35.3849,35.4103,35.2916,35.3679,100821.0
2018-10-25 12:00:00,41.73,41.76,41.59,41.76,76851.0,35.3679,35.3933,35.2493,35.3933,76851.0
2018-10-25 12:30:00,41.76,41.87,41.74,41.83,68506.0,35.3933,35.4866,35.3764,35.4527,68506.0
2018-10-25 13:00:00,41.84,41.88,41.71,41.78,130637.0,35.4611,35.495,35.351,35.4103,130637.0
2018-10-25 13:30:00,41.79,41.86,41.7,41.73,73380.0,35.4188,35.4781,35.3425,35.3679,73380.0
2018-10-25 14:00:00,41.73,41.75,41.53,41.67,260990.0,35.3679,35.3849,35.1984,35.3171,260990.0
2018-10-25 14:30:00,41.67,41.85,41.65,41.84,123482.0,35.3171,35.4696,35.3001,35.4611,123482.0
2018-10-25 15:00:00,41.84,41.86,41.77,41.81,122374.0,35.4611,35.4781,35.4018,35.4357,122374.0
2018-10-25 15:30:00,41.82,41.84,41.6,41.71,395310.0,35.4442,35.4611,35.2577,35.351,395310.0
2018-10-26 09:30:00,41.4,41.44,40.92,40.95,207570.0,35.0882,35.1221,34.6814,34.7068,207570.0
2018-10-26 10:00:00,40.94,41.22,40.78,41.09,159242.0,34.6984,34.9357,34.5627,34.8255,159242.0
2018-10-26 10:30:00,41.09,41.09,40.62,40.62,144310.0,34.8255,34.8255,34.4271,34.4271,144310.0
2018-10-26 11:00:00,40.61,40.94,40.61,40.92,255783.0,34.4187,34.6984,34.4187,34.6814,255783.0
2018-10-26 11:30:00,40.92,41.12,40.85,40.89,118567.0,34.6814,34.8509,34.6221,34.656,118567.0
2018-10-26 12:00:00,40.88,41.15,40.85,41.15,154796.0,34.6475,34.8763,34.6221,34.8763,154796.0
2018-10-26 12:30:00,41.16,41.44,41.13,41.36,206611.0,34.8848,35.1221,34.8594,35.0543,206611.0
2018-10-26 13:00:00,41.37,41.49,41.3,41.33,96106.0,35.0628,35.1645,35.0035,35.0289,96106.0
2018-10-26 13:30:00,41.32,41.36,41.11,41.34,123070.0,35.0204,35.0543,34.8424,35.0374,123070.0
2018-10-26 14:00:00,41.34,41.36,41.17,41.31,169920.0,35.0374,35.0543,34.8933,35.0119,169920.0
2018-10-26 14:30:00,41.3,41.44,41.05,41.1,194348.0,35.0035,35.1221,34.7916,34.834,194348.0
2018-10-26 15:00:00,41.1,41.26,40.96,41.22,390874.0,34.834,34.9696,34.7153,34.9357,390874.0
2018-10-26 15:30:00,41.21,41.35,41.0,41.16,840743.0,34.9272,35.0458,34.7492,34.8848,840743.0
2018-10-29 09:30:00,41.61,42.28,41.58,42.26,182105.0,35.2662,35.8341,35.2408,35.8171,182105.0
2018-10-29 10:00:00,42.27,42.51,42.21,42.5,253015.0,35.8256,36.029,35.7747,36.0205,253015.0
2018-10-29 10:30:00,42.5,42.55,42.26,42.38,173077.0,36.0205,36.0629,35.8171,35.9188,173077.0
2018-10-29 11:00:00,42.4,42.51,42.3,42.43,261059.0,35.9358,36.029,35.851,35.9612,261059.0
2018-10-29 11:30:00,42.42,42.64,42.41,42.48,287144.0,35.9527,36.1392,35.9442,36.0036,287144.0
2018-10-29 12:00:00,42.48,42.71,42.44,42.67,139296.0,36.0036,36.1985,35.9697,36.1646,139296.0
2018-10-29 12:30:00,42.67,42.74,42.57,42.69,180279.0,36.1646,36.2239,36.0798,36.1815,180279.0
2018-10-29 13:00:00,42.68,42.8,42.66,42.67,100991.0,36.1731,36.2748,36.1561,36.1646,100991.0
2018-10-29 13:30:00,42.66,42.84,42.61,42.74,138899.0,36.1561,36.3087,36.1137,36.2239,138899.0
2018-10-29 14:00:00,42.73,42.73,42.53,42.64,133729.0,36.2155,36.2155,36.0459,36.1392,133729.0
2018-10-29 14:30:00,42.63,42.72,42.55,42.59,150343.0,36.1307,36.207,36.0629,36.0968,150343.0
2018-10-29 15:00:00,42.6,42.61,42.38,42.49,398875.0,36.1053,36.1137,35.9188,36.012,398875.0
2018-10-29 15:30:00,42.49,42.75,42.29,42.69,714743.0,36.012,36.2324,35.8425,36.1815,714743.0
2018-10-30 09:30:00,42.86,43.16,42.84,43.1,439155.0,36.3256,36.5799,36.3087,36.529,439155.0
2018-10-30 10:00:00,43.14,43.27,43.03,43.18,207677.0,36.5629,36.6731,36.4697,36.5968,207677.0
2018-10-30 10:30:00,43.18,43.21,42.97,43.07,168074.0,36.5968,36.6223,36.4189,36.5036,168074.0
2018-10-30 11:00:00,43.06,43.18,42.98,43.12,146862.0,36.4951,36.5968,36.4273,36.546,146862.0
2018-10-30 11:30:00,43.15,43.27,43.06,43.11,221110.0,36.5714,36.6731,36.4951,36.5375,221110.0
2018-10-30 12:00:00,43.12,43.14,42.94,42.99,150706.0,36.546,36.5629,36.3934,36.4358,150706.0
2018-10-30 12:30:00,43.0,43.11,42.9,42.95,98407.0,36.4443,36.5375,36.3595,36.4019,98407.0
2018-10-30 13:00:00,42.95,43.05,42.94,42.97,109433.0,36.4019,36.4867,36.3934,36.4189,109433.0
2018-10-30 13:30:00,42.97,43.05,42.9,43.05,209581.0,36.4189,36.4867,36.3595,36.4867,209581.0
2018-10-30 14:00:00,43.05,43.1,42.89,42.96,167904.0,36.4867,36.529,36.3511,36.4104,167904.0
2018-10-30 14:30:00,42.96,43.11,42.91,43.06,155901.0,36.4104,36.5375,36.368,36.4951,155901.0
2018-10-30 15:00:00,43.07,43.17,42.99,43.16,159827.0,36.5036,36.5884,36.4358,36.5799,159827.0
2018-10-30 15:30:00,43.16,43.39,43.07,43.35,537413.0,36.5799,36.7748,36.5036,36.7409,537413.0
2018-10-31 09:30:00,43.0,43.98,42.71,43.02,406335.0,36.4443,37.2749,36.1985,36.4612,406335.0
2018-10-31 10:00:00,43.02,43.02,42.67,42.87,459123.0,36.4612,36.4612,36.1646,36.3341,459123.0
2018-10-31 10:30:00,42.88,42.98,42.75,42.91,185304.0,36.3426,36.4273,36.2324,36.368,185304.0
2018-10-31 11:00:00,42.91,43.09,42.89,42.97,131705.0,36.368,36.5206,36.3511,36.4189,131705.0
2018-10-31 11:30:00,42.97,43.11,42.95,43.07,70763.0,36.4189,36.5375,36.4019,36.5036,70763.0
2018-10-31 12:00:00,43.06,43.26,42.99,43.24,83099.0,36.4951,36.6646,36.4358,36.6477,83099.0
2018-10-31 12:30:00,43.23,43.41,43.2,43.39,93799.0,36.6392,36.7918,36.6138,36.7748,93799.0
2018-10-31 13:00:00,43.39,43.59,43.39,43.53,120202.0,36.7748,36.9443,36.7748,36.8935,120202.0
2018-10-31 13:30:00,43.53,43.69,43.49,43.57,132393.0,36.8935,37.0291,36.8596,36.9274,132393.0
2018-10-31 14:00:00,43.58,43.84,43.57,43.79,187758.0,36.9359,37.1562,36.9274,37.1138,187758.0
2018-10-31 14:30:00,43.8,43.83,43.69,43.8,141780.0,37.1223,37.1477,37.0291,37.1223,141780.0
2018-10-31 15:00:00,43.8,43.89,43.73,43.82,251892.0,37.1223,37.1986,37.063,37.1393,251892.0
2018-10-31 15:30:00,43.83,43.83,43.51,43.63,642147.0,37.1477,37.1477,36.8765,36.9782,642147.0
2018-11-01 09:30:00,43.68,43.77,43.28,43.47,285790.0,37.0206,37.0969,36.6816,36.8426,285790.0
2018-11-01 10:00:00,43.44,43.59,43.33,43.42,127356.0,36.8172,36.9443,36.724,36.8003,127356.0
2018-11-01 10:30:00,43.4,43.69,43.4,43.61,158873.0,36.7833,37.0291,36.7833,36.9613,158873.0
2018-11-01 11:00:00,43.62,43.7,43.49,43.62,273463.0,36.9698,37.0376,36.8596,36.9698,273463.0
2018-11-01 11:30:00,43.61,43.93,43.58,43.91,496041.0,36.9613,37.2325,36.9359,37.2155,496041.0
2018-11-01 12:00:00,43.91,43.98,43.83,43.86,142681.0,37.2155,37.2749,37.1477,37.1732,142681.0
2018-11-01 12:30:00,43.85,43.9,43.79,43.89,73627.0,37.1647,37.2071,37.1138,37.1986,73627.0
2018-11-01 13:00:00,43.88,43.88,43.69,43.71,73469.0,37.1901,37.1901,37.0291,37.046,73469.0
2018-11-01 13:30:00,43.71,43.71,43.56,43.61,86524.0,37.046,37.046,36.9189,36.9613,86524.0
2018-11-01 14:00:00,43.61,43.61,43.23,43.25,173282.0,36.9613,36.9613,36.6392,36.6562,173282.0
2018-11-01 14:30:00,43.24,43.27,43.15,43.2,180478.0,36.6477,36.6731,36.5714,36.6138,180478.0
2018-11-01 15:00:00,43.21,43.21,42.98,43.06,452138.0,36.6223,36.6223,36.4273,36.4951,452138.0
2018-11-01 15:30:00,43.04,43.51,43.02,43.47,727801.0,36.4782,36.8765,36.4612,36.8426,727801.0
2018-11-02 09:30:00,43.53,43.76,43.38,43.69,235393.0,36.8935,37.0884,36.7664,37.0291,235393.0
2018-11-02 10:00:00,43.7,43.81,43.65,43.66,136578.0,37.0376,37.1308,36.9952,37.0037,136578.0
2018-11-02 10:30:00,43.66,43.68,43.1,43.25,85677.0,37.0037,37.0206,36.529,36.6562,85677.0
2018-11-02 11:00:00,43.27,43.31,43.12,43.21,146514.0,36.6731,36.707,36.546,36.6223,146514.0
2018-11-02 11:30:00,43.19,43.22,43.04,43.22,71922.0,36.6053,36.6307,36.4782,36.6307,71922.0
2018-11-02 12:00:00,43.23,43.37,43.18,43.25,84950.0,36.6392,36.7579,36.5968,36.6562,84950.0
2018-11-02 12:30:00,43.26,43.28,42.97,43.04,135867.0,36.6646,36.6816,36.4189,36.4782,135867.0
2018-11-02 13:00:00,43.05,43.16,43.0,43.09,100204.0,36.4867,36.5799,36.4443,36.5206,100204.0
2018-11-02 13:30:00,43.09,43.1,42.94,43.02,166319.0,36.5206,36.529,36.3934,36.4612,166319.0
2018-11-02 14:00:00,43.02,43.22,42.85,43.19,172356.0,36.4612,36.6307,36.3172,36.6053,172356.0
2018-11-02 14:30:00,43.18,43.18,42.9,42.93,145724.0,36.5968,36.5968,36.3595,36.385,145724.0
2018-11-02 15:00:00,42.93,43.08,42.85,42.99,168611.0,36.385,36.5121,36.3172,36.4358,168611.0
2018-11-02 15:30:00,42.98,43.21,42.91,43.2,532245.0,36.4273,36.6223,36.368,36.6138,532245.0
2018-11-05 09:30:00,43.29,43.98,43.29,43.62,197065.0,36.6901,37.2749,36.6901,36.9698,197065.0
2018-11-05 10:00:00,43.62,43.92,43.52,43.92,181339.0,36.9698,37.224,36.885,37.224,181339.0
2018-11-05 10:30:00,43.92,44.17,43.68,43.75,247960.0,37.224,37.4359,37.0206,37.0799,247960.0
2018-11-05 11:00:00,43.75,43.96,43.72,43.95,168836.0,37.0799,37.2579,37.0545,37.2495,168836.0
2018-11-05 11:30:00,43.95,44.08,43.93,44.03,130230.0,37.2495,37.3596,37.2325,37.3173,130230.0
2018-11-05 12:00:00,44.03,44.08,43.92,43.95,71612.0,37.3173,37.3596,37.224,37.2495,71612.0
2018-11-05 12:30:00,43.96,44.0,43.87,43.97,60840.0,37.2579,37.2918,37.1816,37.2664,60840.0
2018-11-05 13:00:00,43.99,43.99,43.87,43.94,63275.0,37.2834,37.2834,37.1816,37.241,63275.0
2018-11-05 13:30:00,43.94,44.03,43.93,44.01,170989.0,37.241,37.3173,37.2325,37.3003,170989.0
2018-11-05 14:00:00,44.02,44.33,43.96,44.33,196138.0,37.3088,37.5715,37.2579,37.5715,196138.0
2018-11-05 14:30:00,44.33,44.49,44.2,44.46,293195.0,37.5715,37.7071,37.4613,37.6817,293195.0
2018-11-05 15:00:00,44.45,44.46,44.12,44.16,173497.0,37.6732,37.6817,37.3935,37.4274,173497.0
2018-11-05 15:30:00,44.16,44.3,44.13,44.21,415390.0,37.4274,37.5461,37.402,37.4698,415390.0
2018-11-06 09:30:00,43.73,43.87,43.22,43.87,593373.0,37.063,37.1816,36.6307,37.1816,593373.0
2018-11-06 10:00:00,43.87,44.08,43.8,43.89,398014.0,37.1816,37.3596,37.1223,37.1986,398014.0
2018-11-06 10:30:00,43.88,44.02,43.86,43.97,240234.0,37.1901,37.3088,37.1732,37.2664,240234.0
2018-11-06 11:00:00,43.97,44.01,43.66,43.76,225109.0,37.2664,37.3003,37.0037,37.0884,225109.0
2018-11-06 11:30:00,43.76,43.91,43.74,43.88,105691.0,37.0884,37.2155,37.0715,37.1901,105691.0
2018-11-06 12:00:00,43.88,44.0,43.82,43.94,171179.0,37.1901,37.2918,37.1393,37.241,171179.0
2018-11-06 12:30:00,43.95,43.96,43.86,43.89,120325.0,37.2495,37.2579,37.1732,37.1986,120325.0
2018-11-06 13:00:00,43.89,43.93,43.72,43.79,110001.0,37.1986,37.2325,37.0545,37.1138,110001.0
2018-11-06 13:30:00,43.79,43.85,43.71,43.85,200277.0,37.1138,37.1647,37.046,37.1647,200277.0
2018-11-06 14:00:00,43.85,43.85,43.65,43.66,115582.0,37.1647,37.1647,36.9952,37.0037,115582.0
2018-11-06 14:30:00,43.65,43.78,43.63,43.77,130313.0,36.9952,37.1054,36.9782,37.0969,130313.0
2018-11-06 15:00:00,43.77,43.9,43.75,43.84,125825.0,37.0969,37.2071,37.0799,37.1562,125825.0
2018-11-06 15:30:00,43.85,44.09,43.79,44.08,523686.0,37.1647,37.3681,37.1138,37.3596,523686.0
2018-11-07 09:30:00,44.19,44.27,43.81,43.81,188822.0,37.4529,37.5207,37.1308,37.1308,188822.0
2018-11-07 10:00:00,43.82,43.83,43.56,43.68,148793.0,37.1393,37.1477,36.9189,37.0206,148793.0
2018-11-07 10:30:00,43.68,43.86,43.66,43.79,119474.0,37.0206,37.1732,37.0037,37.1138,119474.0
2018-11-07 11:00:00,43.81,43.99,43.8,43.83,143449.0,37.1308,37.2834,37.1223,37.1477,143449.0
2018-11-07 11:30:00,43.83,43.97,43.81,43.95,124745.0,37.1477,37.2664,37.1308,37.2495,124745.0
2018-11-07 12:00:00,43.95,44.05,43.92,43.93,108051.0,37.2495,37.3342,37.224,37.2325,108051.0
2018-11-07 12:30:00,43.93,44.05,43.88,44.0,107236.0,37.2325,37.3342,37.1901,37.2918,107236.0
2018-11-07 13:00:00,44.01,44.04,43.95,44.0,101048.0,37.3003,37.3257,37.2495,37.2918,101048.0
2018-11-07 13:30:00,44.0,44.04,43.9,43.99,87917.0,37.2918,37.3257,37.2071,37.2834,87917.0
2018-11-07 14:00:00,43.98,44.16,43.97,44.03,119332.0,37.2749,37.4274,37.2664,37.3173,119332.0
2018-11-07 14:30:00,44.04,44.1,43.96,43.99,164107.0,37.3257,37.3766,37.2579,37.2834,164107.0
2018-11-07 15:00:00,43.98,44.03,43.94,44.02,167806.0,37.2749,37.3173,37.241,37.3088,167806.0
2018-11-07 15:30:00,44.02,44.16,43.99,44.13,474511.0,37.3088,37.4274,37.2834,37.402,474511.0
2018-11-08 09:30:00,44.13,44.32,44.0,44.18,168144.0,37.402,37.563,37.2918,37.4444,168144.0
2018-11-08 10:00:00,44.15,44.33,44.12,44.28,73661.0,37.419,37.5715,37.3935,37.5291,73661.0
2018-11-08 10:30:00,44.28,44.63,44.26,44.55,175739.0,37.5291,37.8258,37.5122,37.758,175739.0
2018-11-08 11:00:00,44.55,44.67,44.47,44.52,131565.0,37.758,37.8597,37.6902,37.7325,131565.0
2018-11-08 11:30:00,44.51,44.57,44.41,44.43,49144.0,37.7241,37.7749,37.6393,37.6563,49144.0
2018-11-08 12:00:00,44.44,44.52,44.44,44.46,60219.0,37.6647,37.7325,37.6647,37.6817,60219.0
2018-11-08 12:30:00,44.47,44.53,44.45,44.46,42468.0,37.6902,37.741,37.6732,37.6817,42468.0
2018-11-08 13:00:00,44.46,44.52,44.43,44.44,45509.0,37.6817,37.7325,37.6563,37.6647,45509.0
2018-11-08 13:30:00,44.44,44.44,44.33,44.4,78946.0,37.6647,37.6647,37.5715,37.6308,78946.0
2018-11-08 14:00:00,44.41,44.48,44.34,44.34,108368.0,37.6393,37.6986,37.58,37.58,108368.0
2018-11-08 14:30:00,44.34,44.49,44.3,44.48,77114.0,37.58,37.7071,37.5461,37.6986,77114.0
2018-11-08 15:00:00,44.47,44.57,44.44,44.44,158527.0,37.6902,37.7749,37.6647,37.6647,158527.0
2018-11-08 15:30:00,44.45,44.55,44.42,44.54,301937.0,37.6732,37.758,37.6478,37.7495,301937.0
2018-11-09 09:30:00,44.59,44.75,44.47,44.75,101765.0,37.7919,37.9275,37.6902,37.9275,101765.0
2018-11-09 10:00:00,44.77,44.8,44.59,44.8,194263.0,37.9444,37.9699,37.7919,37.9699,194263.0
2018-11-09 10:30:00,44.8,44.85,44.71,44.83,88435.0,37.9699,38.0122,37.8936,37.9953,88435.0
2018-11-09 11:00:00,44.84,44.99,44.8,44.94,103437.0,38.0038,38.1309,37.9699,38.0885,103437.0
2018-11-09 11:30:00,44.93,44.96,44.8,44.83,71007.0,38.08,38.1055,37.9699,37.9953,71007.0
2018-11-09 12:00:00,44.83,44.96,44.77,44.87,71108.0,37.9953,38.1055,37.9444,38.0292,71108.0
2018-11-09 12:30:00,44.87,44.92,44.83,44.87,47552.0,38.0292,38.0716,37.9953,38.0292,47552.0
2018-11-09 13:00:00,44.86,44.92,44.81,44.85,53876.0,38.0207,38.0716,37.9783,38.0122,53876.0
2018-11-09 13:30:00,44.84,44.84,44.69,44.75,79857.0,38.0038,38.0038,37.8766,37.9275,79857.0
2018-11-09 14:00:00,44.76,44.79,44.68,44.7,98147.0,37.936,37.9614,37.8682,37.8851,98147.0
2018-11-09 14:30:00,44.7,44.87,44.69,44.85,82466.0,37.8851,38.0292,37.8766,38.0122,82466.0
2018-11-09 15:00:00,44.84,45.02,44.79,44.99,132521.0,38.0038,38.1563,37.9614,38.1309,132521.0
2018-11-09 15:30:00,45.0,45.13,44.98,45.02,372642.0,38.1394,38.2496,38.1224,38.1563,372642.0
2018-11-12 09:30:00,45.03,45.66,45.03,45.43,354456.0,38.1648,38.6987,38.1648,38.5038,354456.0
2018-11-12 10:00:00,45.42,45.56,45.24,45.48,339819.0,38.4953,38.614,38.3428,38.5462,339819.0
2018-11-12 10:30:00,45.47,45.5,45.26,45.34,160214.0,38.5377,38.5631,38.3597,38.4275,160214.0
2018-11-12 11:00:00,45.34,45.49,45.3,45.34,142246.0,38.4275,38.5547,38.3936,38.4275,142246.0
2018-11-12 11:30:00,45.34,45.46,45.24,45.41,280257.0,38.4275,38.5292,38.3428,38.4869,280257.0
2018-11-12 12:00:00,45.41,45.41,45.26,45.38,73443.0,38.4869,38.4869,38.3597,38.4614,73443.0
2018-11-12 12:30:00,45.39,45.42,45.3,45.33,63906.0,38.4699,38.4953,38.3936,38.4191,63906.0
2018-11-12 13:00:00,45.34,45.38,45.29,45.36,49873.0,38.4275,38.4614,38.3852,38.4445,49873.0
2018-11-12 13:30:00,45.35,45.46,45.29,45.37,60493.0,38.436,38.5292,38.3852,38.453,60493.0
2018-11-12 14:00:00,45.37,45.41,45.32,45.33,71814.0,38.453,38.4869,38.4106,38.4191,71814.0
2018-11-12 14:30:00,45.34,45.52,45.33,45.38,81624.0,38.4275,38.5801,38.4191,38.4614,81624.0
2018-11-12 15:00:00,45.38,45.4,45.21,45.37,171560.0,38.4614,38.4784,38.3174,38.453,171560.0
2018-11-12 15:30:00,45.37,45.38,45.15,45.3,682913.0,38.453,38.4614,38.2665,38.3936,682913.0
2018-11-13 09:30:00,45.31,45.46,44.91,45.33,341175.0,38.4021,38.5292,38.0631,38.4191,341175.0
2018-11-13 10:00:00,45.33,45.49,45.27,45.3,181546.0,38.4191,38.5547,38.3682,38.3936,181546.0
2018-11-13 10:30:00,45.3,45.35,45.14,45.23,234246.0,38.3936,38.436,38.258,38.3343,234246.0
2018-11-13 11:00:00,45.22,45.33,45.07,45.13,214903.0,38.3258,38.4191,38.1987,38.2496,214903.0
2018-11-13 11:30:00,45.12,45.2,45.06,45.18,188409.0,38.2411,38.3089,38.1902,38.2919,188409.0
2018-11-13 12:00:00,45.18,45.21,45.01,45.09,308701.0,38.2919,38.3174,38.1478,38.2156,308701.0
2018-11-13 12:30:00,45.09,45.15,44.95,44.99,181170.0,38.2156,38.2665,38.097,38.1309,181170.0
2018-11-13 13:00:00,44.99,45.11,44.99,45.11,109335.0,38.1309,38.2326,38.1309,38.2326,109335.0
2018-11-13 13:30:00,45.11,45.43,45.1,45.35,105281.0,38.2326,38.5038,38.2241,38.436,105281.0
2018-11-13 14:00:00,45.36,45.45,45.27,45.3,426646.0,38.4445,38.5208,38.3682,38.3936,426646.0
2018-11-13 14:30:00,45.3,45.3,45.09,45.24,194557.0,38.3936,38.3936,38.2156,38.3428,194557.0
2018-11-13 15:00:00,45.23,45.32,45.13,45.18,152208.0,38.3343,38.4106,38.2496,38.2919,152208.0
2018-11-13 15:30:00,45.18,45.34,45.11,45.29,523114.0,38.2919,38.4275,38.2326,38.3852,523114.0
2018-11-14 09:30:00,45.34,45.49,45.07,45.46,223863.0,38.4275,38.5547,38.1987,38.5292,223863.0
2018-11-14 10:00:00,45.46,45.49,45.28,45.4,160007.0,38.5292,38.5547,38.3767,38.4784,160007.0
2018-11-14 10:30:00,45.41,45.54,45.38,45.38,329993.0,38.4869,38.597,38.4614,38.4614,329993.0
2018-11-14 11:00:00,45.37,45.4,44.91,45.1,296991.0,38.453,38.4784,38.0631,38.2241,296991.0
2018-11-14 11:30:00,45.1,45.17,44.82,45.17,198875.0,38.2241,38.2835,37.9868,38.2835,198875.0
2018-11-14 12:00:00,45.17,45.24,45.03,45.16,121404.0,38.2835,38.3428,38.1648,38.275,121404.0
2018-11-14 12:30:00,45.15,45.15,44.85,44.89,178780.0,38.2665,38.2665,38.0122,38.0461,178780.0
2018-11-14 13:00:00,44.89,45.0,44.86,44.9,142105.0,38.0461,38.1394,38.0207,38.0546,142105.0
2018-11-14 13:30:00,44.9,44.91,44.69,44.78,116992.0,38.0546,38.0631,37.8766,37.9529,116992.0
2018-11-14 14:00:00,44.77,44.93,44.65,44.87,140829.0,37.9444,38.08,37.8427,38.0292,140829.0
2018-11-14 14:30:00,44.86,45.09,44.83,45.07,133740.0,38.0207,38.2156,37.9953,38.1987,133740.0
2018-11-14 15:00:00,45.07,45.14,44.99,45.01,150543.0,38.1987,38.258,38.1309,38.1478,150543.0
2018-11-14 15:30:00,45.0,45.04,44.74,44.86,376845.0,38.1394,38.1733,37.919,38.0207,376845.0
2018-11-15 09:30:00,44.62,44.86,44.48,44.8,200353.0,37.8173,38.0207,37.6986,37.9699,200353.0
2018-11-15 10:00:00,44.81,45.02,44.79,44.91,246324.0,37.9783,38.1563,37.9614,38.0631,246324.0
2018-11-15 10:30:00,44.9,44.94,44.71,44.94,99963.0,38.0546,38.0885,37.8936,38.0885,99963.0
2018-11-15 11:00:00,44.94,45.24,44.94,45.21,164050.0,38.0885,38.3428,38.0885,38.3174,164050.0
2018-11-15 11:30:00,45.23,45.32,45.16,45.28,166984.0,38.3343,38.4106,38.275,38.3767,166984.0
2018-11-15 12:00:00,45.28,45.35,45.19,45.33,161273.0,38.3767,38.436,38.3004,38.4191,161273.0
2018-11-15 12:30:00,45.33,45.36,45.13,45.15,53549.0,38.4191,38.4445,38.2496,38.2665,53549.0
2018-11-15 13:00:00,45.15,45.33,45.0,45.27,93234.0,38.2665,38.4191,38.1394,38.3682,93234.0
2018-11-15 13:30:00,45.29,45.36,45.24,45.32,82607.0,38.3852,38.4445,38.3428,38.4106,82607.0
2018-11-15 14:00:00,45.32,45.39,45.22,45.37,83242.0,38.4106,38.4699,38.3258,38.453,83242.0
2018-11-15 14:30:00,45.37,45.44,45.32,45.4,94119.0,38.453,38.5123,38.4106,38.4784,94119.0
2018-11-15 15:00:00,45.39,45.42,45.24,45.29,256256.0,38.4699,38.4953,38.3428,38.3852,256256.0
2018-11-15 15:30:00,45.29,45.47,45.29,45.47,379604.0,38.3852,38.5377,38.3852,38.5377,379604.0
2018-11-16 09:30:00,45.4,45.58,45.33,45.54,197655.0,38.4784,38.6309,38.4191,38.597,197655.0
2018-11-16 10:00:00,45.53,45.75,45.52,45.6,306557.0,38.5886,38.775,38.5801,38.6479,306557.0
2018-11-16 10:30:00,45.59,45.9,45.58,45.83,193885.0,38.6394,38.9022,38.6309,38.8428,193885.0
2018-11-16 11:00:00,45.85,45.93,45.78,45.9,169597.0,38.8598,38.9276,38.8005,38.9022,169597.0
2018-11-16 11:30:00,45.89,45.94,45.81,45.89,151055.0,38.8937,38.9361,38.8259,38.8937,151055.0
2018-11-16 12:00:00,45.89,46.05,45.83,45.85,137121.0,38.8937,39.0293,38.8428,38.8598,137121.0
2018-11-16 12:30:00,45.85,46.05,45.79,45.93,153165.0,38.8598,39.0293,38.8089,38.9276,153165.0
2018-11-16 13:00:00,45.94,45.98,45.83,45.88,76589.0,38.9361,38.97,38.8428,38.8852,76589.0
2018-11-16 13:30:00,45.89,45.89,45.77,45.84,78465.0,38.8937,38.8937,38.792,38.8513,78465.0
2018-11-16 14:00:00,45.85,45.91,45.8,45.84,70132.0,38.8598,38.9106,38.8174,38.8513,70132.0
2018-11-16 14:30:00,45.85,45.94,45.84,45.91,81260.0,38.8598,38.9361,38.8513,38.9106,81260.0
2018-11-16 15:00:00,45.91,45.97,45.89,45.91,94855.0,38.9106,38.9615,38.8937,38.9106,94855.0
2018-11-16 15:30:00,45.91,45.97,45.85,45.89,355359.0,38.9106,38.9615,38.8598,38.8937,355359.0
2018-11-19 09:30:00,45.9,46.25,45.72,46.23,704380.0,38.9022,39.1988,38.7496,39.1818,704380.0
2018-11-19 10:00:00,46.23,46.26,45.77,45.88,280890.0,39.1818,39.2073,38.792,38.8852,280890.0
2018-11-19 10:30:00,45.86,45.9,45.42,45.49,327013.0,38.8683,38.9022,38.4953,38.5547,327013.0
2018-11-19 11:00:00,45.49,45.53,45.23,45.33,347070.0,38.5547,38.5886,38.3343,38.4191,347070.0
2018-11-19 11:30:00,45.33,45.4,45.16,45.18,271533.0,38.4191,38.4784,38.275,38.2919,271533.0
2018-11-19 12:00:00,45.18,45.3,45.08,45.28,215206.0,38.2919,38.3936,38.2072,38.3767,215206.0
2018-11-19 12:30:00,45.28,45.47,45.26,45.44,220625.0,38.3767,38.5377,38.3597,38.5123,220625.0
2018-11-19 13:00:00,45.43,45.49,45.28,45.29,180208.0,38.5038,38.5547,38.3767,38.3852,180208.0
2018-11-19 13:30:00,45.28,45.4,45.24,45.27,165831.0,38.3767,38.4784,38.3428,38.3682,165831.0
2018-11-19 14:00:00,45.27,45.34,45.17,45.2,196113.0,38.3682,38.4275,38.2835,38.3089,196113.0
2018-11-19 14:30:00,45.2,45.26,45.11,45.21,271988.0,38.3089,38.3597,38.2326,38.3174,271988.0
2018-11-19 15:00:00,45.21,45.4,45.17,45.26,383604.0,38.3174,38.4784,38.2835,38.3597,383604.0
2018-11-19 15:30:00,45.26,45.38,45.2,45.36,770529.0,38.3597,38.4614,38.3089,38.4445,770529.0
2018-11-20 09:30:00,44.24,44.89,43.34,43.93,973703.0,37.4952,38.0461,36.7325,37.2325,973703.0
2018-11-20 10:00:00,43.93,44.72,43.63,44.25,744092.0,37.2325,37.9021,36.9782,37.5037,744092.0
2018-11-20 10:30:00,44.25,44.51,43.77,44.14,408705.0,37.5037,37.7241,37.0969,37.4105,408705.0
2018-11-20 11:00:00,44.13,44.42,43.81,44.29,274895.0,37.402,37.6478,37.1308,37.5376,274895.0
2018-11-20 11:30:00,44.3,44.57,44.05,44.09,277044.0,37.5461,37.7749,37.3342,37.3681,277044.0
2018-11-20 12:00:00,44.1,44.42,43.97,44.32,208177.0,37.3766,37.6478,37.2664,37.563,208177.0
2018-11-20 12:30:00,44.33,44.64,44.33,44.46,169889.0,37.5715,37.8343,37.5715,37.6817,169889.0
2018-11-20 13:00:00,44.47,44.6,44.29,44.36,160253.0,37.6902,37.8004,37.5376,37.5969,160253.0
2018-11-20 13:30:00,44.33,44.68,44.32,44.64,131869.0,37.5715,37.8682,37.563,37.8343,131869.0
2018-11-20 14:00:00,44.64,44.88,44.58,44.79,198054.0,37.8343,38.0377,37.7834,37.9614,198054.0
2018-11-20 14:30:00,44.79,45.0,44.54,44.57,232350.0,37.9614,38.1394,37.7495,37.7749,232350.0
2018-11-20 15:00:00,44.58,44.87,44.49,44.86,368739.0,37.7834,38.0292,37.7071,38.0207,368739.0
2018-11-20 15:30:00,44.87,45.06,44.8,44.96,912925.0,38.0292,38.1902,37.9699,38.1055,912925.0
2018-11-21 09:30:00,45.09,45.68,45.09,45.67,505199.0,38.2156,38.7157,38.2156,38.7072,505199.0
2018-11-21 10:00:00,45.69,45.77,45.37,45.41,209759.0,38.7242,38.792,38.453,38.4869,209759.0
2018-11-21 10:30:00,45.42,45.48,45.06,45.33,181604.0,38.4953,38.5462,38.1902,38.4191,181604.0
2018-11-21 11:00:00,45.35,45.37,45.24,45.34,137456.0,38.436,38.453,38.3428,38.4275,137456.0
2018-11-21 11:30:00,45.34,45.46,45.28,45.35,148686.0,38.4275,38.5292,38.3767,38.436,148686.0
2018-11-21 12:00:00,45.36,45.41,45.3,45.37,92882.0,38.4445,38.4869,38.3936,38.453,92882.0
2018-11-21 12:30:00,45.38,45.44,45.33,45.43,83659.0,38.4614,38.5123,38.4191,38.5038,83659.0
2018-11-21 13:00:00,45.44,45.46,45.35,45.46,80461.0,38.5123,38.5292,38.436,38.5292,80461.0
2018-11-21 13:30:00,45.46,45.59,45.42,45.45,126131.0,38.5292,38.6394,38.4953,38.5208,126131.0
2018-11-21 14:00:00,45.46,45.56,45.44,45.5,109057.0,38.5292,38.614,38.5123,38.5631,109057.0
2018-11-21 14:30:00,45.5,45.52,45.44,45.46,108690.0,38.5631,38.5801,38.5123,38.5292,108690.0
2018-11-21 15:00:00,45.46,45.6,45.43,45.43,216694.0,38.5292,38.6479,38.5038,38.5038,216694.0
2018-11-21 15:30:00,45.44,45.45,45.24,45.43,598159.0,38.5123,38.5208,38.3428,38.5038,598159.0
2018-11-23 09:30:00,45.24,45.65,45.24,45.59,205586.0,38.3428,38.6903,38.3428,38.6394,205586.0
2018-11-23 10:00:00,45.59,45.62,45.39,45.45,164333.0,38.6394,38.6648,38.4699,38.5208,164333.0
2018-11-23 10:30:00,45.44,45.78,45.42,45.78,309796.0,38.5123,38.8005,38.4953,38.8005,309796.0
2018-11-23 11:00:00,45.79,45.87,45.7,45.83,210250.0,38.8089,38.8767,38.7326,38.8428,210250.0
2018-11-23 11:30:00,45.84,45.93,45.77,45.81,141118.0,38.8513,38.9276,38.792,38.8259,141118.0
2018-11-23 12:00:00,45.8,45.93,45.71,45.91,218292.0,38.8174,38.9276,38.7411,38.9106,218292.0
2018-11-23 12:30:00,45.91,45.96,45.62,45.66,261241.0,38.9106,38.953,38.6648,38.6987,261241.0
2018-11-26 09:30:00,45.79,46.1,45.79,45.85,468982.0,38.8089,39.0717,38.8089,38.8598,468982.0
2018-11-26 10:00:00,45.86,45.86,45.4,45.45,217947.0,38.8683,38.8683,38.4784,38.5208,217947.0
2018-11-26 10:30:00,45.45,45.47,45.29,45.31,162896.0,38.5208,38.5377,38.3852,38.4021,162896.0
2018-11-26 11:00:00,45.32,45.47,45.22,45.45,131043.0,38.4106,38.5377,38.3258,38.5208,131043.0
2018-11-26 11:30:00,45.44,45.5,45.25,45.47,104129.0,38.5123,38.5631,38.3513,38.5377,104129.0
2018-11-26 12:00:00,45.48,45.65,45.48,45.63,149875.0,38.5462,38.6903,38.5462,38.6733,149875.0
2018-11-26 12:30:00,45.62,45.62,45.49,45.58,165709.0,38.6648,38.6648,38.5547,38.6309,165709.0
2018-11-26 13:00:00,45.59,45.8,45.57,45.78,87729.0,38.6394,38.8174,38.6225,38.8005,87729.0
2018-11-26 13:30:00,45.79,45.79,45.69,45.73,79954.0,38.8089,38.8089,38.7242,38.7581,79954.0
2018-11-26 14:00:00,45.73,45.78,45.68,45.72,87641.0,38.7581,38.8005,38.7157,38.7496,87641.0
2018-11-26 14:30:00,45.73,45.79,45.69,45.78,97108.0,38.7581,38.8089,38.7242,38.8005,97108.0
2018-11-26 15:00:00,45.78,45.81,45.66,45.72,136492.0,38.8005,38.8259,38.6987,38.7496,136492.0
2018-11-26 15:30:00,45.72,45.82,45.7,45.71,342689.0,38.7496,38.8344,38.7326,38.7411,342689.0
2018-11-27 09:30:00,44.97,45.12,43.6,44.38,806968.0,38.1139,38.2411,36.9528,37.6139,806968.0
2018-11-27 10:00:00,44.37,44.59,44.25,44.38,394009.0,37.6054,37.7919,37.5037,37.6139,394009.0
2018-11-27 10:30:00,44.38,44.66,44.32,44.58,273662.0,37.6139,37.8512,37.563,37.7834,273662.0
2018-11-27 11:00:00,44.57,44.61,44.41,44.46,134542.0,37.7749,37.8088,37.6393,37.6817,134542.0
2018-11-27 11:30:00,44.45,44.83,44.44,44.8,139423.0,37.6732,37.9953,37.6647,37.9699,139423.0
2018-11-27 12:00:00,44.8,44.92,44.78,44.8,121178.0,37.9699,38.0716,37.9529,37.9699,121178.0
2018-11-27 12:30:00,44.8,45.05,44.78,45.01,226648.0,37.9699,38.1817,37.9529,38.1478,226648.0
2018-11-27 13:00:00,45.03,45.07,44.83,44.91,198258.0,38.1648,38.1987,37.9953,38.0631,198258.0
2018-11-27 13:30:00,44.91,45.03,44.9,45.03,106292.0,38.0631,38.1648,38.0546,38.1648,106292.0
2018-11-27 14:00:00,45.04,45.15,45.01,45.12,152269.0,38.1733,38.2665,38.1478,38.2411,152269.0
2018-11-27 14:30:00,45.12,45.15,45.05,45.06,133403.0,38.2411,38.2665,38.1817,38.1902,133403.0
2018-11-27 15:00:00,45.06,45.12,44.95,45.11,192973.0,38.1902,38.2411,38.097,38.2326,192973.0
2018-11-27 15:30:00,45.11,45.14,44.97,45.0,480846.0,38.2326,38.258,38.1139,38.1394,480846.0
2018-11-28 09:30:00,44.69,45.18,44.69,44.85,332294.0,37.8766,38.2919,37.8766,38.0122,332294.0
2018-11-28 10:00:00,44.85,44.98,44.67,44.69,182466.0,38.0122,38.1224,37.8597,37.8766,182466.0
2018-11-28 10:30:00,44.69,44.85,44.64,44.84,123290.0,37.8766,38.0122,37.8343,38.0038,123290.0
2018-11-28 11:00:00,44.84,44.9,44.78,44.89,104861.0,38.0038,38.0546,37.9529,38.0461,104861.0
2018-11-28 11:30:00,44.89,44.91,44.78,44.88,104776.0,38.0461,38.0631,37.9529,38.0377,104776.0
2018-11-28 12:00:00,44.87,45.24,44.86,45.12,271222.0,38.0292,38.3428,38.0207,38.2411,271222.0
2018-11-28 12:30:00,45.13,45.13,44.89,44.9,165910.0,38.2496,38.2496,38.0461,38.0546,165910.0
2018-11-28 13:00:00,44.9,44.9,44.75,44.84,105261.0,38.0546,38.0546,37.9275,38.0038,105261.0
2018-11-28 13:30:00,44.85,44.96,44.78,44.93,133189.0,38.0122,38.1055,37.9529,38.08,133189.0
2018-11-28 14:00:00,44.93,45.03,44.81,44.87,476911.0,38.08,38.1648,37.9783,38.0292,476911.0
2018-11-28 14:30:00,44.87,44.91,44.81,44.82,165869.0,38.0292,38.0631,37.9783,37.9868,165869.0
2018-11-28 15:00:00,44.82,44.87,44.74,44.76,212384.0,37.9868,38.0292,37.919,37.936,212384.0
2018-11-28 15:30:00,44.76,44.9,44.71,44.89,600275.0,37.936,38.0546,37.8936,38.0461,600275.0
2018-11-29 09:30:00,44.86,45.05,44.74,44.82,213810.0,38.0207,38.1817,37.919,37.9868,213810.0
2018-11-29 10:00:00,44.83,45.12,44.78,44.87,150550.0,37.9953,38.2411,37.9529,38.0292,150550.0
2018-11-29 10:30:00,44.87,45.0,44.81,44.92,167315.0,38.0292,38.1394,37.9783,38.0716,167315.0
2018-11-29 11:00:00,44.91,45.05,44.85,45.04,132806.0,38.0631,38.1817,38.0122,38.1733,132806.0
2018-11-29 11:30:00,45.04,45.11,44.87,45.11,214855.0,38.1733,38.2326,38.0292,38.2326,214855.0
2018-11-29 12:00:00,45.11,45.17,45.0,45.16,175320.0,38.2326,38.2835,38.1394,38.275,175320.0
2018-11-29 12:30:00,45.16,45.29,45.16,45.19,223604.0,38.275,38.3852,38.275,38.3004,223604.0
2018-11-29 13:00:00,45.2,45.22,45.06,45.09,119525.0,38.3089,38.3258,38.1902,38.2156,119525.0
2018-11-29 13:30:00,45.08,45.15,45.04,45.14,137418.0,38.2072,38.2665,38.1733,38.258,137418.0
2018-11-29 14:00:00,45.14,45.2,45.08,45.13,161293.0,38.258,38.3089,38.2072,38.2496,161293.0
2018-11-29 14:30:00,45.13,45.32,45.12,45.3,211972.0,38.2496,38.4106,38.2411,38.3936,211972.0
2018-11-29 15:00:00,45.3,45.35,45.23,45.32,363823.0,38.3936,38.436,38.3343,38.4106,363823.0
2018-11-29 15:30:00,45.32,45.38,45.23,45.25,594883.0,38.4106,38.4614,38.3343,38.3513,594883.0
2018-11-30 09:30:00,45.29,45.5,45.26,45.44,186208.0,38.3852,38.5631,38.3597,38.5123,186208.0
2018-11-30 10:00:00,45.43,45.58,45.25,45.27,143295.0,38.5038,38.6309,38.3513,38.3682,143295.0
2018-11-30 10:30:00,45.26,45.34,45.19,45.2,151423.0,38.3597,38.4275,38.3004,38.3089,151423.0
2018-11-30 11:00:00,45.2,45.26,45.07,45.1,127739.0,38.3089,38.3597,38.1987,38.2241,127739.0
2018-11-30 11:30:00,45.09,45.09,44.95,45.05,144747.0,38.2156,38.2156,38.097,38.1817,144747.0
2018-11-30 12:00:00,45.05,45.08,45.0,45.04,143584.0,38.1817,38.2072,38.1394,38.1733,143584.0
2018-11-30 12:30:00,45.04,45.09,45.03,45.08,119778.0,38.1733,38.2156,38.1648,38.2072,119778.0
2018-11-30 13:00:00,45.08,45.14,45.06,45.08,118094.0,38.2072,38.258,38.1902,38.2072,118094.0
2018-11-30 13:30:00,45.08,45.13,45.02,45.13,116797.0,38.2072,38.2496,38.1563,38.2496,116797.0
2018-11-30 14:00:00,45.13,45.13,45.0,45.03,129295.0,38.2496,38.2496,38.1394,38.1648,129295.0
2018-11-30 14:30:00,45.03,45.06,44.87,45.06,163220.0,38.1648,38.1902,38.0292,38.1902,163220.0
2018-11-30 15:00:00,45.06,45.17,45.06,45.14,157365.0,38.1902,38.2835,38.1902,38.258,157365.0
2018-11-30 15:30:00,45.14,45.21,45.09,45.09,633225.0,38.258,38.3174,38.2156,38.2156,633225.0
2018-12-03 09:30:00,45.11,45.14,44.56,44.66,405783.0,38.2326,38.258,37.7665,37.8512,405783.0
2018-12-03 10:00:00,44.67,45.04,44.66,44.92,179879.0,37.8597,38.1733,37.8512,38.0716,179879.0
2018-12-03 10:30:00,44.91,45.13,44.84,45.13,138502.0,38.0631,38.2496,38.0038,38.2496,138502.0
2018-12-03 11:00:00,45.13,45.14,44.96,44.98,114314.0,38.2496,38.258,38.1055,38.1224,114314.0
2018-12-03 11:30:00,44.98,45.03,44.81,44.97,109941.0,38.1224,38.1648,37.9783,38.1139,109941.0
2018-12-03 12:00:00,44.97,45.06,44.93,45.02,88180.0,38.1139,38.1902,38.08,38.1563,88180.0
2018-12-03 12:30:00,45.02,45.12,44.94,44.97,101827.0,38.1563,38.2411,38.0885,38.1139,101827.0
2018-12-03 13:00:00,44.97,45.11,44.97,45.11,78091.0,38.1139,38.2326,38.1139,38.2326,78091.0
2018-12-03 13:30:00,45.11,45.13,45.02,45.13,90207.0,38.2326,38.2496,38.1563,38.2496,90207.0
2018-12-03 14:00:00,45.13,45.27,45.11,45.22,167222.0,38.2496,38.3682,38.2326,38.3258,167222.0
2018-12-03 14:30:00,45.22,45.3,45.14,45.15,186288.0,38.3258,38.3936,38.258,38.2665,186288.0
2018-12-03 15:00:00,45.15,45.38,45.1,45.34,238676.0,38.2665,38.4614,38.2241,38.4275,238676.0
2018-12-03 15:30:00,45.34,45.56,45.34,45.55,674977.0,38.4275,38.614,38.4275,38.6055,674977.0
2018-12-04 09:30:00,45.59,45.68,45.45,45.62,144914.0,38.6394,38.7157,38.5208,38.6648,144914.0
2018-12-04 10:00:00,45.61,45.7,45.57,45.61,75198.0,38.6564,38.7326,38.6225,38.6564,75198.0
2018-12-04 10:30:00,45.61,45.63,45.48,45.56,113572.0,38.6564,38.6733,38.5462,38.614,113572.0
2018-12-04 11:00:00,45.54,45.61,45.42,45.55,108531.0,38.597,38.6564,38.4953,38.6055,108531.0
2018-12-04 11:30:00,45.53,45.64,45.48,45.6,137832.0,38.5886,38.6818,38.5462,38.6479,137832.0
2018-12-04 12:00:00,45.59,45.59,45.12,45.12,157092.0,38.6394,38.6394,38.2411,38.2411,157092.0
2018-12-04 12:30:00,45.12,45.37,44.98,45.35,137270.0,38.2411,38.453,38.1224,38.436,137270.0
2018-12-04 13:00:00,45.35,45.44,45.14,45.17,107554.0,38.436,38.5123,38.258,38.2835,107554.0
2018-12-04 13:30:00,45.18,45.34,45.11,45.31,97228.0,38.2919,38.4275,38.2326,38.4021,97228.0
2018-12-04 14:00:00,45.31,45.31,45.1,45.14,150823.0,38.4021,38.4021,38.2241,38.258,150823.0
2018-12-04 14:30:00,45.14,45.26,45.13,45.13,84927.0,38.258,38.3597,38.2496,38.2496,84927.0
2018-12-04 15:00:00,45.13,45.13,44.94,44.95,118188.0,38.2496,38.2496,38.0885,38.097,118188.0
2018-12-04 15:30:00,44.95,45.03,44.82,44.91,423166.0,38.097,38.1648,37.9868,38.0631,423166.0
2018-12-06 09:30:00,44.9,44.93,44.17,44.27,229605.0,38.0546,38.08,37.4359,37.5207,229605.0
2018-12-06 10:00:00,44.27,44.53,44.27,44.46,170997.0,37.5207,37.741,37.5207,37.6817,170997.0
2018-12-06 10:30:00,44.47,44.49,44.21,44.29,211294.0,37.6902,37.7071,37.4698,37.5376,211294.0
2018-12-06 11:00:00,44.28,44.3,43.97,44.05,210837.0,37.5291,37.5461,37.2664,37.3342,210837.0
2018-12-06 11:30:00,44.05,44.31,44.03,44.29,154111.0,37.3342,37.5546,37.3173,37.5376,154111.0
2018-12-06 12:00:00,44.28,44.64,44.25,44.62,132253.0,37.5291,37.8343,37.5037,37.8173,132253.0
2018-12-06 12:30:00,44.6,44.76,44.59,44.7,251800.0,37.8004,37.936,37.7919,37.8851,251800.0
2018-12-06 13:00:00,44.7,44.72,44.44,44.46,128939.0,37.8851,37.9021,37.6647,37.6817,128939.0
2018-12-06 13:30:00,44.45,44.62,44.38,44.6,336803.0,37.6732,37.8173,37.6139,37.8004,336803.0
2018-12-06 14:00:00,44.6,44.67,44.32,44.54,423966.0,37.8004,37.8597,37.563,37.7495,423966.0
2018-12-06 14:30:00,44.55,44.76,44.44,44.69,144565.0,37.758,37.936,37.6647,37.8766,144565.0
2018-12-06 15:00:00,44.7,44.77,44.62,44.76,278842.0,37.8851,37.9444,37.8173,37.936,278842.0
2018-12-06 15:30:00,44.75,44.94,44.74,44.93,1001627.0,37.9275,38.0885,37.919,38.08,1001627.0
2018-12-07 09:30:00,44.9,45.03,44.5,44.76,154333.0,38.0546,38.1648,37.7156,37.936,154333.0
2018-12-07 10:00:00,44.77,44.85,44.43,44.48,175189.0,37.9444,38.0122,37.6563,37.6986,175189.0
2018-12-07 10:30:00,44.48,44.56,44.4,44.48,140189.0,37.6986,37.7665,37.6308,37.6986,140189.0
2018-12-07 11:00:00,44.49,44.54,44.4,44.43,107768.0,37.7071,37.7495,37.6308,37.6563,107768.0
2018-12-07 11:30:00,44.42,44.52,44.31,44.31,76581.0,37.6478,37.7325,37.5546,37.5546,76581.0
2018-12-07 12:00:00,44.3,44.56,44.28,44.48,104052.0,37.5461,37.7665,37.5291,37.6986,104052.0
2018-12-07 12:30:00,44.48,44.62,44.33,44.59,78830.0,37.6986,37.8173,37.5715,37.7919,78830.0
2018-12-07 13:00:00,44.59,44.63,44.4,44.45,84816.0,37.7919,37.8258,37.6308,37.6732,84816.0
2018-12-07 13:30:00,44.44,44.47,44.34,44.35,54881.0,37.6647,37.6902,37.58,37.5885,54881.0
2018-12-07 14:00:00,44.34,44.4,44.21,44.38,101403.0,37.58,37.6308,37.4698,37.6139,101403.0
2018-12-07 14:30:00,44.39,44.41,44.22,44.22,128907.0,37.6224,37.6393,37.4783,37.4783,128907.0
2018-12-07 15:00:00,44.23,44.4,44.15,44.37,147785.0,37.4868,37.6308,37.419,37.6054,147785.0
2018-12-07 15:30:00,44.37,44.54,44.34,44.34,374679.0,37.6054,37.7495,37.58,37.58,374679.0
2018-12-10 09:30:00,44.5,44.69,44.12,44.16,127761.0,37.7156,37.8766,37.3935,37.4274,127761.0
2018-12-10 10:00:00,44.13,44.24,44.0,44.2,93045.0,37.402,37.4952,37.2918,37.4613,93045.0
2018-12-10 10:30:00,44.19,44.22,43.84,44.0,157078.0,37.4529,37.4783,37.1562,37.2918,157078.0
2018-12-10 11:00:00,44.03,44.04,43.76,43.91,116755.0,37.3173,37.3257,37.0884,37.2155,116755.0
2018-12-10 11:30:00,43.9,44.05,43.82,43.91,137120.0,37.2071,37.3342,37.1393,37.2155,137120.0
2018-12-10 12:00:00,43.91,44.13,43.86,44.01,80529.0,37.2155,37.402,37.1732,37.3003,80529.0
2018-12-10 12:30:00,44.02,44.28,44.01,44.2,111999.0,37.3088,37.5291,37.3003,37.4613,111999.0
2018-12-10 13:00:00,44.2,44.22,44.09,44.16,94824.0,37.4613,37.4783,37.3681,37.4274,94824.0
2018-12-10 13:30:00,44.15,44.33,44.15,44.29,125458.0,37.419,37.5715,37.419,37.5376,125458.0
2018-12-10 14:00:00,44.29,44.33,44.19,44.28,99618.0,37.5376,37.5715,37.4529,37.5291,99618.0
2018-12-10 14:30:00,44.29,44.37,44.19,44.2,127076.0,37.5376,37.6054,37.4529,37.4613,127076.0
2018-12-10 15:00:00,44.19,44.33,44.16,44.33,117851.0,37.4529,37.5715,37.4274,37.5715,117851.0
2018-12-10 15:30:00,44.34,44.43,44.26,44.26,416515.0,37.58,37.6563,37.5122,37.5122,416515.0
2018-12-11 09:30:00,44.55,44.85,44.47,44.83,215700.0,37.758,38.0122,37.6902,37.9953,215700.0
2018-12-11 10:00:00,44.83,45.04,44.82,45.01,183775.0,37.9953,38.1733,37.9868,38.1478,183775.0
2018-12-11 10:30:00,45.02,45.17,44.97,45.14,125134.0,38.1563,38.2835,38.1139,38.258,125134.0
2018-12-11 11:00:00,45.12,45.17,44.98,45.02,136510.0,38.2411,38.2835,38.1224,38.1563,136510.0
2018-12-11 11:30:00,45.01,45.03,44.88,44.98,146582.0,38.1478,38.1648,38.0377,38.1224,146582.0
2018-12-11 12:00:00,44.98,44.98,44.82,44.98,82248.0,38.1224,38.1224,37.9868,38.1224,82248.0
2018-12-11 12:30:00,44.97,45.0,44.9,44.91,86594.0,38.1139,38.1394,38.0546,38.0631,86594.0
2018-12-11 13:00:00,44.91,44.96,44.86,44.92,77855.0,38.0631,38.1055,38.0207,38.0716,77855.0
2018-12-11 13:30:00,44.92,44.94,44.71,44.73,149600.0,38.0716,38.0885,37.8936,37.9105,149600.0
2018-12-11 14:00:00,44.73,44.97,44.7,44.97,147764.0,37.9105,38.1139,37.8851,38.1139,147764.0
2018-12-11 14:30:00,44.97,45.01,44.89,44.97,145125.0,38.1139,38.1478,38.0461,38.1139,145125.0
2018-12-11 15:00:00,44.97,45.12,44.91,45.04,145515.0,38.1139,38.2411,38.0631,38.1733,145515.0
2018-12-11 15:30:00,45.05,45.12,44.81,44.85,471038.0,38.1817,38.2411,37.9783,38.0122,471038.0
2018-12-12 09:30:00,45.27,45.28,44.74,44.91,229439.0,38.3682,38.3767,37.919,38.0631,229439.0
2018-12-12 10:00:00,44.92,45.06,44.92,45.03,127937.0,38.0716,38.1902,38.0716,38.1648,127937.0
2018-12-12 10:30:00,45.04,45.09,44.91,44.95,97268.0,38.1733,38.2156,38.0631,38.097,97268.0
2018-12-12 11:00:00,44.96,44.96,44.69,44.75,110802.0,38.1055,38.1055,37.8766,37.9275,110802.0
2018-12-12 11:30:00,44.75,44.86,44.71,44.75,114621.0,37.9275,38.0207,37.8936,37.9275,114621.0
2018-12-12 12:00:00,44.76,44.99,44.73,44.95,135808.0,37.936,38.1309,37.9105,38.097,135808.0
2018-12-12 12:30:00,44.95,45.01,44.9,45.0,62676.0,38.097,38.1478,38.0546,38.1394,62676.0
2018-12-12 13:00:00,45.0,45.02,44.94,44.95,46949.0,38.1394,38.1563,38.0885,38.097,46949.0
2018-12-12 13:30:00,44.95,45.18,44.92,45.17,93772.0,38.097,38.2919,38.0716,38.2835,93772.0
2018-12-12 14:00:00,45.17,45.2,45.02,45.09,262279.0,38.2835,38.3089,38.1563,38.2156,262279.0
2018-12-12 14:30:00,45.08,45.2,45.01,45.17,266532.0,38.2072,38.3089,38.1478,38.2835,266532.0
2018-12-12 15:00:00,45.17,45.25,45.15,45.16,119075.0,38.2835,38.3513,38.2665,38.275,119075.0
2018-12-12 15:30:00,45.17,45.26,45.16,45.18,536928.0,38.2835,38.3597,38.275,38.2919,536928.0
2018-12-13 09:30:00,45.19,45.35,44.9,44.91,324037.0,38.3004,38.436,38.0546,38.0631,324037.0
2018-12-13 10:00:00,44.92,45.33,44.89,45.09,220086.0,38.0716,38.4191,38.0461,38.2156,220086.0
2018-12-13 10:30:00,45.09,45.12,44.94,45.07,143800.0,38.2156,38.2411,38.0885,38.1987,143800.0
2018-12-13 11:00:00,45.07,45.28,45.04,45.26,121452.0,38.1987,38.3767,38.1733,38.3597,121452.0
2018-12-13 11:30:00,45.25,45.37,45.22,45.27,141981.0,38.3513,38.453,38.3258,38.3682,141981.0
2018-12-13 12:00:00,45.25,45.35,45.21,45.3,97576.0,38.3513,38.436,38.3174,38.3936,97576.0
2018-12-13 12:30:00,45.3,45.4,45.27,45.3,78253.0,38.3936,38.4784,38.3682,38.3936,78253.0
2018-12-13 13:00:00,45.29,45.32,45.12,45.25,82982.0,38.3852,38.4106,38.2411,38.3513,82982.0
2018-12-13 13:30:00,45.25,45.34,45.22,45.24,81345.0,38.3513,38.4275,38.3258,38.3428,81345.0
2018-12-13 14:00:00,45.23,45.29,45.12,45.15,137335.0,38.3343,38.3852,38.2411,38.2665,137335.0
2018-12-13 14:30:00,45.14,45.32,45.11,45.29,118131.0,38.258,38.4106,38.2326,38.3852,118131.0
2018-12-13 15:00:00,45.3,45.32,45.18,45.3,155141.0,38.3936,38.4106,38.2919,38.3936,155141.0
2018-12-13 15:30:00,45.29,45.4,45.26,45.31,550041.0,38.3852,38.4784,38.3597,38.4021,550041.0
2018-12-14 09:30:00,45.21,45.3,44.89,45.03,214669.0,38.3174,38.3936,38.0461,38.1648,214669.0
2018-12-14 10:00:00,45.03,45.21,45.03,45.08,128827.0,38.1648,38.3174,38.1648,38.2072,128827.0
2018-12-14 10:30:00,45.08,45.09,44.91,44.93,129027.0,38.2072,38.2156,38.0631,38.08,129027.0
2018-12-14 11:00:00,44.92,44.93,44.69,44.78,126974.0,38.0716,38.08,37.8766,37.9529,126974.0
2018-12-14 11:30:00,44.77,44.82,44.51,44.58,131071.0,37.9444,37.9868,37.7241,37.7834,131071.0
2018-12-14 12:00:00,44.58,44.66,44.51,44.62,98759.0,37.7834,37.8512,37.7241,37.8173,98759.0
2018-12-14 12:30:00,44.63,44.68,44.55,44.55,89006.0,37.8258,37.8682,37.758,37.758,89006.0
2018-12-14 13:00:00,44.55,44.64,44.52,44.57,87960.0,37.758,37.8343,37.7325,37.7749,87960.0
2018-12-14 13:30:00,44.57,44.64,44.51,44.62,104004.0,37.7749,37.8343,37.7241,37.8173,104004.0
2018-12-14 14:00:00,44.63,44.73,44.62,44.72,115148.0,37.8258,37.9105,37.8173,37.9021,115148.0
2018-12-14 14:30:00,44.72,44.72,44.53,44.61,132639.0,37.9021,37.9021,37.741,37.8088,132639.0
2018-12-14 15:00:00,44.6,44.69,44.58,44.58,94909.0,37.8004,37.8766,37.7834,37.7834,94909.0
2018-12-14 15:30:00,44.57,44.6,44.5,44.58,275948.0,37.7749,37.8004,37.7156,37.7834,275948.0
2018-12-17 09:30:00,44.55,44.63,44.18,44.29,228099.0,37.758,37.8258,37.4444,37.5376,228099.0
2018-12-17 10:00:00,44.3,44.45,44.17,44.17,118826.0,37.5461,37.6732,37.4359,37.4359,118826.0
2018-12-17 10:30:00,44.17,44.31,44.1,44.17,236010.0,37.4359,37.5546,37.3766,37.4359,236010.0
2018-12-17 11:00:00,44.18,44.32,44.14,44.18,119839.0,37.4444,37.563,37.4105,37.4444,119839.0
2018-12-17 11:30:00,44.17,44.3,44.15,44.27,142688.0,37.4359,37.5461,37.419,37.5207,142688.0
2018-12-17 12:00:00,44.27,44.36,44.15,44.15,84599.0,37.5207,37.5969,37.419,37.419,84599.0
2018-12-17 12:30:00,44.15,44.15,43.76,43.8,252506.0,37.419,37.419,37.0884,37.1223,252506.0
2018-12-17 13:00:00,43.79,43.96,43.79,43.9,81194.0,37.1138,37.2579,37.1138,37.2071,81194.0
2018-12-17 13:30:00,43.89,43.9,43.61,43.61,134597.0,37.1986,37.2071,36.9613,36.9613,134597.0
2018-12-17 14:00:00,43.6,43.63,43.4,43.47,176707.0,36.9528,36.9782,36.7833,36.8426,176707.0
2018-12-17 14:30:00,43.48,43.63,43.41,43.45,141106.0,36.8511,36.9782,36.7918,36.8257,141106.0
2018-12-17 15:00:00,43.44,43.56,43.24,43.28,153255.0,36.8172,36.9189,36.6477,36.6816,153255.0
2018-12-17 15:30:00,43.27,43.28,42.93,43.18,836456.0,36.6731,36.6816,36.385,36.5968,836456.0
2018-12-18 09:30:00,43.21,43.45,43.06,43.39,252311.0,36.6223,36.8257,36.4951,36.7748,252311.0
2018-12-18 10:00:00,43.39,43.63,43.38,43.6,267440.0,36.7748,36.9782,36.7664,36.9528,267440.0
2018-12-18 10:30:00,43.61,43.78,43.56,43.59,209993.0,36.9613,37.1054,36.9189,36.9443,209993.0
2018-12-18 11:00:00,43.59,43.69,43.51,43.67,123391.0,36.9443,37.0291,36.8765,37.0121,123391.0
2018-12-18 11:30:00,43.68,43.83,43.6,43.62,154739.0,37.0206,37.1477,36.9528,36.9698,154739.0
2018-12-18 12:00:00,43.62,43.75,43.61,43.62,108103.0,36.9698,37.0799,36.9613,36.9698,108103.0
2018-12-18 12:30:00,43.61,43.65,43.4,43.43,128233.0,36.9613,36.9952,36.7833,36.8087,128233.0
2018-12-18 13:00:00,43.42,43.44,43.25,43.28,93085.0,36.8003,36.8172,36.6562,36.6816,93085.0
2018-12-18 13:30:00,43.27,43.36,43.2,43.26,115769.0,36.6731,36.7494,36.6138,36.6646,115769.0
2018-12-18 14:00:00,43.27,43.34,43.23,43.27,114403.0,36.6731,36.7325,36.6392,36.6731,114403.0
2018-12-18 14:30:00,43.27,43.29,42.84,42.94,204499.0,36.6731,36.6901,36.3087,36.3934,204499.0
2018-12-18 15:00:00,42.94,43.13,42.89,42.97,211219.0,36.3934,36.5545,36.3511,36.4189,211219.0
2018-12-18 15:30:00,42.98,43.36,42.98,43.23,580765.0,36.4273,36.7494,36.4273,36.6392,580765.0
2018-12-19 09:30:00,43.7,43.96,43.01,43.11,216449.0,37.0376,37.2579,36.4528,36.5375,216449.0
2018-12-19 10:00:00,43.12,43.35,43.12,43.34,215824.0,36.546,36.7409,36.546,36.7325,215824.0
2018-12-19 10:30:00,43.34,43.49,43.29,43.48,195387.0,36.7325,36.8596,36.6901,36.8511,195387.0
2018-12-19 11:00:00,43.49,43.55,43.34,43.55,102816.0,36.8596,36.9104,36.7325,36.9104,102816.0
2018-12-19 11:30:00,43.54,43.9,43.53,43.9,152263.0,36.902,37.2071,36.8935,37.2071,152263.0
2018-12-19 12:00:00,43.89,44.03,43.88,43.93,206902.0,37.1986,37.3173,37.1901,37.2325,206902.0
2018-12-19 12:30:00,43.93,43.95,43.79,43.83,76907.0,37.2325,37.2495,37.1138,37.1477,76907.0
2018-12-19 13:00:00,43.82,43.83,43.71,43.78,98370.0,37.1393,37.1477,37.046,37.1054,98370.0
2018-12-19 13:30:00,43.79,43.8,43.57,43.67,225697.0,37.1138,37.1223,36.9274,37.0121,225697.0
2018-12-19 14:00:00,43.71,43.8,43.24,43.56,170249.0,37.046,37.1223,36.6477,36.9189,170249.0
2018-12-19 14:30:00,43.54,43.64,42.98,43.06,203113.0,36.902,36.9867,36.4273,36.4951,203113.0
2018-12-19 15:00:00,43.06,43.17,42.77,42.97,328832.0,36.4951,36.5884,36.2494,36.4189,328832.0
2018-12-19 15:30:00,42.98,43.11,42.84,43.0,512294.0,36.4273,36.5375,36.3087,36.4443,512294.0
2018-12-20 09:30:00,42.81,42.98,42.22,42.55,346874.0,36.2833,36.4273,35.7832,36.0629,346874.0
2018-12-20 10:00:00,42.55,42.89,42.54,42.77,154753.0,36.0629,36.3511,36.0544,36.2494,154753.0
2018-12-20 10:30:00,42.77,43.18,42.77,43.18,166126.0,36.2494,36.5968,36.2494,36.5968,166126.0
2018-12-20 11:00:00,43.19,43.45,43.15,43.3,180147.0,36.6053,36.8257,36.5714,36.6985,180147.0
2018-12-20 11:30:00,43.31,43.31,42.89,42.96,204128.0,36.707,36.707,36.3511,36.4104,204128.0
2018-12-20 12:00:00,42.95,43.06,42.84,43.06,183674.0,36.4019,36.4951,36.3087,36.4951,183674.0
2018-12-20 12:30:00,43.06,43.11,42.87,42.95,148654.0,36.4951,36.5375,36.3341,36.4019,148654.0
2018-12-20 13:00:00,42.96,42.98,42.81,42.86,102924.0,36.4104,36.4273,36.2833,36.3256,102924.0
2018-12-20 13:30:00,42.85,42.88,42.68,42.7,99183.0,36.3172,36.3426,36.1731,36.19,99183.0
2018-12-20 14:00:00,42.7,42.71,42.24,42.55,291471.0,36.19,36.1985,35.8002,36.0629,291471.0
2018-12-20 14:30:00,42.55,42.85,42.46,42.61,289325.0,36.0629,36.3172,35.9866,36.1137,289325.0
2018-12-20 15:00:00,42.62,42.9,42.44,42.8,209907.0,36.1222,36.3595,35.9697,36.2748,209907.0
2018-12-20 15:30:00,42.8,42.95,42.58,42.79,609401.0,36.2748,36.4019,36.0883,36.2663,609401.0
2018-12-21 09:30:00,42.8,43.34,42.52,43.31,594661.0,36.2748,36.7325,36.0375,36.707,594661.0
2018-12-21 10:00:00,43.31,43.76,43.3,43.53,165281.0,36.707,37.0884,36.6985,36.8935,165281.0
2018-12-21 10:30:00,43.51,43.55,43.34,43.42,321307.0,36.8765,36.9104,36.7325,36.8003,321307.0
2018-12-21 11:00:00,43.41,43.42,43.11,43.34,192713.0,36.7918,36.8003,36.5375,36.7325,192713.0
2018-12-21 11:30:00,43.35,43.39,43.1,43.13,121879.0,36.7409,36.7748,36.529,36.5545,121879.0
2018-12-21 12:00:00,43.13,43.24,42.95,42.98,157013.0,36.5545,36.6477,36.4019,36.4273,157013.0
2018-12-21 12:30:00,42.98,43.17,42.83,42.92,110054.0,36.4273,36.5884,36.3002,36.3765,110054.0
2018-12-21 13:00:00,42.93,42.97,42.78,42.86,200179.0,36.385,36.4189,36.2578,36.3256,200179.0
2018-12-21 13:30:00,42.87,43.0,42.75,42.81,92472.0,36.3341,36.4443,36.2324,36.2833,92472.0
2018-12-21 14:00:00,42.8,42.96,42.69,42.87,127634.0,36.2748,36.4104,36.1815,36.3341,127634.0
2018-12-21 14:30:00,42.87,43.0,42.79,42.88,98468.0,36.3341,36.4443,36.2663,36.3426,98468.0
2018-12-21 15:00:00,42.88,42.94,42.61,42.61,257148.0,36.3426,36.3934,36.1137,36.1137,257148.0
2018-12-21 15:30:00,42.61,42.7,42.45,42.55,828311.0,36.1137,36.19,35.9781,36.0629,828311.0
2018-12-24 09:30:00,42.54,42.84,41.91,42.0,253832.0,36.0544,36.3087,35.5205,35.5967,253832.0
2018-12-24 10:00:00,41.96,41.96,41.38,41.58,251090.0,35.5628,35.5628,35.0713,35.2408,251090.0
2018-12-24 10:30:00,41.59,41.65,41.25,41.28,187585.0,35.2493,35.3001,34.9611,34.9865,187585.0
2018-12-24 11:00:00,41.28,41.32,40.97,41.02,177416.0,34.9865,35.0204,34.7238,34.7662,177416.0
2018-12-24 11:30:00,41.01,41.23,40.99,41.1,128967.0,34.7577,34.9441,34.7407,34.834,128967.0
2018-12-24 12:00:00,41.11,41.22,41.01,41.08,138928.0,34.8424,34.9357,34.7577,34.817,138928.0
2018-12-24 12:30:00,41.08,41.19,40.91,40.94,295603.0,34.817,34.9102,34.6729,34.6984,295603.0
2018-12-26 09:30:00,41.11,41.61,40.97,41.2,250211.0,34.8424,35.2662,34.7238,34.9187,250211.0
2018-12-26 10:00:00,41.2,41.35,41.09,41.28,151924.0,34.9187,35.0458,34.8255,34.9865,151924.0
2018-12-26 10:30:00,41.28,41.41,41.0,41.07,125037.0,34.9865,35.0967,34.7492,34.8085,125037.0
2018-12-26 11:00:00,41.09,41.23,41.02,41.14,155819.0,34.8255,34.9441,34.7662,34.8679,155819.0
2018-12-26 11:30:00,41.14,41.32,41.04,41.29,145629.0,34.8679,35.0204,34.7831,34.995,145629.0
2018-12-26 12:00:00,41.3,41.56,41.25,41.38,203416.0,35.0035,35.2238,34.9611,35.0713,203416.0
2018-12-26 12:30:00,41.39,41.54,41.34,41.42,131058.0,35.0797,35.2069,35.0374,35.1052,131058.0
2018-12-26 13:00:00,41.42,41.46,41.21,41.31,139606.0,35.1052,35.1391,34.9272,35.0119,139606.0
2018-12-26 13:30:00,41.31,41.61,41.3,41.61,175718.0,35.0119,35.2662,35.0035,35.2662,175718.0
2018-12-26 14:00:00,41.62,41.64,41.39,41.46,131579.0,35.2747,35.2916,35.0797,35.1391,131579.0
2018-12-26 14:30:00,41.46,41.75,41.46,41.75,232643.0,35.1391,35.3849,35.1391,35.3849,232643.0
2018-12-26 15:00:00,41.74,41.94,41.72,41.84,169360.0,35.3764,35.5459,35.3594,35.4611,169360.0
2018-12-26 15:30:00,41.83,42.34,41.81,42.34,577583.0,35.4527,35.8849,35.4357,35.8849,577583.0
2018-12-27 09:30:00,42.11,42.21,41.3,41.31,260874.0,35.69,35.7747,35.0035,35.0119,260874.0
2018-12-27 10:00:00,41.31,41.49,41.17,41.42,159700.0,35.0119,35.1645,34.8933,35.1052,159700.0
2018-12-27 10:30:00,41.42,41.69,41.35,41.56,169157.0,35.1052,35.334,35.0458,35.2238,169157.0
2018-12-27 11:00:00,41.55,41.82,41.46,41.79,102017.0,35.2154,35.4442,35.1391,35.4188,102017.0
2018-12-27 11:30:00,41.8,41.98,41.75,41.95,99510.0,35.4272,35.5798,35.3849,35.5544,99510.0
2018-12-27 12:00:00,41.95,41.98,41.66,41.7,79789.0,35.5544,35.5798,35.3086,35.3425,79789.0
2018-12-27 12:30:00,41.68,41.87,41.67,41.85,83362.0,35.3255,35.4866,35.3171,35.4696,83362.0
2018-12-27 13:00:00,41.84,41.98,41.78,41.78,82382.0,35.4611,35.5798,35.4103,35.4103,82382.0
2018-12-27 13:30:00,41.78,41.79,41.51,41.52,139256.0,35.4103,35.4188,35.1814,35.1899,139256.0
2018-12-27 14:00:00,41.51,41.57,41.2,41.3,160070.0,35.1814,35.2323,34.9187,35.0035,160070.0
2018-12-27 14:30:00,41.3,41.74,41.29,41.71,128355.0,35.0035,35.3764,34.995,35.351,128355.0
2018-12-27 15:00:00,41.72,42.2,41.58,42.16,183394.0,35.3594,35.7663,35.2408,35.7324,183394.0
2018-12-27 15:30:00,42.17,42.55,42.12,42.55,517314.0,35.7408,36.0629,35.6985,36.0629,517314.0
2018-12-28 09:30:00,42.79,43.05,42.73,42.87,131068.0,36.2663,36.4867,36.2155,36.3341,131068.0
2018-12-28 10:00:00,42.88,42.94,42.61,42.61,144712.0,36.3426,36.3934,36.1137,36.1137,144712.0
2018-12-28 10:30:00,42.6,42.68,42.35,42.45,138623.0,36.1053,36.1731,35.8934,35.9781,138623.0
2018-12-28 11:00:00,42.45,42.47,42.18,42.36,126205.0,35.9781,35.9951,35.7493,35.9019,126205.0
2018-12-28 11:30:00,42.36,42.45,42.25,42.4,106700.0,35.9019,35.9781,35.8086,35.9358,106700.0
2018-12-28 12:00:00,42.4,42.57,42.35,42.42,90452.0,35.9358,36.0798,35.8934,35.9527,90452.0
2018-12-28 12:30:00,42.41,42.53,42.36,42.38,75592.0,35.9442,36.0459,35.9019,35.9188,75592.0
2018-12-28 13:00:00,42.37,42.5,42.33,42.37,84898.0,35.9103,36.0205,35.8764,35.9103,84898.0
2018-12-28 13:30:00,42.37,42.54,42.33,42.48,76760.0,35.9103,36.0544,35.8764,36.0036,76760.0
2018-12-28 14:00:00,42.49,42.81,42.49,42.63,105289.0,36.012,36.2833,36.012,36.1307,105289.0
2018-12-28 14:30:00,42.63,42.91,42.6,42.85,120144.0,36.1307,36.368,36.1053,36.3172,120144.0
2018-12-28 15:00:00,42.84,42.87,42.28,42.35,226256.0,36.3087,36.3341,35.8341,35.8934,226256.0
2018-12-28 15:30:00,42.33,42.42,42.24,42.38,431517.0,35.8764,35.9527,35.8002,35.9188,431517.0
2018-12-31 09:30:00,42.46,42.68,42.34,42.58,165159.0,35.9866,36.1731,35.8849,36.0883,165159.0
2018-12-31 10:00:00,42.58,42.7,42.57,42.66,104817.0,36.0883,36.19,36.0798,36.1561,104817.0
2018-12-31 10:30:00,42.65,42.7,42.49,42.54,109966.0,36.1476,36.19,36.012,36.0544,109966.0
2018-12-31 11:00:00,42.55,42.65,42.45,42.53,114302.0,36.0629,36.1476,35.9781,36.0459,114302.0
2018-12-31 11:30:00,42.52,42.52,42.29,42.4,141186.0,36.0375,36.0375,35.8425,35.9358,141186.0
2018-12-31 12:00:00,42.39,42.54,42.34,42.54,59866.0,35.9273,36.0544,35.8849,36.0544,59866.0
2018-12-31 12:30:00,42.55,42.65,42.55,42.64,56371.0,36.0629,36.1476,36.0629,36.1392,56371.0
2018-12-31 13:00:00,42.66,42.77,42.62,42.75,76304.0,36.1561,36.2494,36.1222,36.2324,76304.0
2018-12-31 13:30:00,42.75,42.81,42.7,42.71,64380.0,36.2324,36.2833,36.19,36.1985,64380.0
2018-12-31 14:00:00,42.72,42.78,42.54,42.57,112122.0,36.207,36.2578,36.0544,36.0798,112122.0
2018-12-31 14:30:00,42.58,42.72,42.54,42.6,103584.0,36.0883,36.207,36.0544,36.1053,103584.0
2018-12-31 15:00:00,42.59,42.68,42.44,42.54,130889.0,36.0968,36.1731,35.9697,36.0544,130889.0
2018-12-31 15:30:00,42.53,42.74,42.46,42.69,465970.0,36.0459,36.2239,35.9866,36.1815,465970.0
2019-01-02 09:30:00,42.25,42.34,41.98,42.34,482236.0,35.8086,35.8849,35.5798,35.8849,482236.0
2019-01-02 10:00:00,42.34,42.47,42.05,42.05,328409.0,35.8849,35.9951,35.6391,35.6391,328409.0
2019-01-02 10:30:00,42.05,42.13,41.82,41.84,478932.0,35.6391,35.7069,35.4442,35.4611,478932.0
2019-01-02 11:00:00,41.84,42.07,41.82,41.87,182232.0,35.4611,35.6561,35.4442,35.4866,182232.0
2019-01-02 11:30:00,41.88,41.99,41.75,41.76,112257.0,35.495,35.5883,35.3849,35.3933,112257.0
2019-01-02 12:00:00,41.76,41.82,41.6,41.6,77937.0,35.3933,35.4442,35.2577,35.2577,77937.0
2019-01-02 12:30:00,41.59,41.82,41.53,41.79,98794.0,35.2493,35.4442,35.1984,35.4188,98794.0
2019-01-02 13:00:00,41.79,41.83,41.74,41.78,76163.0,35.4188,35.4527,35.3764,35.4103,76163.0
2019-01-02 13:30:00,41.78,41.79,41.42,41.75,496930.0,35.4103,35.4188,35.1052,35.3849,496930.0
2019-01-02 14:00:00,41.76,41.77,41.4,41.41,216889.0,35.3933,35.4018,35.0882,35.0967,216889.0
2019-01-02 14:30:00,41.42,41.57,41.39,41.44,202291.0,35.1052,35.2323,35.0797,35.1221,202291.0
2019-01-02 15:00:00,41.43,41.45,41.14,41.34,376298.0,35.1136,35.1306,34.8679,35.0374,376298.0
2019-01-02 15:30:00,41.33,41.4,41.09,41.34,555464.0,35.0289,35.0882,34.8255,35.0374,555464.0
2019-01-03 09:30:00,41.31,41.69,41.28,41.47,219432.0,35.0119,35.334,34.9865,35.1475,219432.0
2019-01-03 10:00:00,41.44,41.66,41.34,41.44,188147.0,35.1221,35.3086,35.0374,35.1221,188147.0
2019-01-03 10:30:00,41.42,41.46,41.22,41.37,155107.0,35.1052,35.1391,34.9357,35.0628,155107.0
2019-01-03 11:00:00,41.37,41.58,41.33,41.51,237220.0,35.0628,35.2408,35.0289,35.1814,237220.0
2019-01-03 11:30:00,41.51,41.92,41.47,41.73,155746.0,35.1814,35.5289,35.1475,35.3679,155746.0
2019-01-03 12:00:00,41.72,41.9,41.62,41.84,120805.0,35.3594,35.512,35.2747,35.4611,120805.0
2019-01-03 12:30:00,41.84,41.95,41.75,41.91,96061.0,35.4611,35.5544,35.3849,35.5205,96061.0
2019-01-03 13:00:00,41.9,41.93,41.65,41.82,176779.0,35.512,35.5374,35.3001,35.4442,176779.0
2019-01-03 13:30:00,41.82,41.98,41.76,41.91,111151.0,35.4442,35.5798,35.3933,35.5205,111151.0
2019-01-03 14:00:00,41.91,42.04,41.89,42.03,225683.0,35.5205,35.6306,35.5035,35.6222,225683.0
2019-01-03 14:30:00,42.04,42.09,41.85,41.92,223821.0,35.6306,35.673,35.4696,35.5289,223821.0
2019-01-03 15:00:00,41.92,41.95,41.85,41.91,270379.0,35.5289,35.5544,35.4696,35.5205,270379.0
2019-01-03 15:30:00,41.91,41.98,41.59,41.69,1043144.0,35.5205,35.5798,35.2493,35.334,1043144.0
2019-01-04 09:30:00,41.85,42.0,41.76,41.96,265866.0,35.4696,35.5967,35.3933,35.5628,265866.0
2019-01-04 10:00:00,41.98,42.22,41.83,42.18,120169.0,35.5798,35.7832,35.4527,35.7493,120169.0
2019-01-04 10:30:00,42.19,42.25,41.91,42.01,149044.0,35.7578,35.8086,35.5205,35.6052,149044.0
2019-01-04 11:00:00,42.01,42.19,41.77,41.77,92440.0,35.6052,35.7578,35.4018,35.4018,92440.0
2019-01-04 11:30:00,41.78,41.83,41.68,41.74,94590.0,35.4103,35.4527,35.3255,35.3764,94590.0
2019-01-04 12:00:00,41.74,41.92,41.65,41.85,72490.0,35.3764,35.5289,35.3001,35.4696,72490.0
2019-01-04 12:30:00,41.86,41.97,41.83,41.95,71122.0,35.4781,35.5713,35.4527,35.5544,71122.0
2019-01-04 13:00:00,41.95,42.05,41.87,41.88,55372.0,35.5544,35.6391,35.4866,35.495,55372.0
2019-01-04 13:30:00,41.88,41.92,41.69,41.72,84149.0,35.495,35.5289,35.334,35.3594,84149.0
2019-01-04 14:00:00,41.72,41.77,41.63,41.75,91124.0,35.3594,35.4018,35.2832,35.3849,91124.0
2019-01-04 14:30:00,41.74,41.77,41.6,41.63,139331.0,35.3764,35.4018,35.2577,35.2832,139331.0
2019-01-04 15:00:00,41.63,41.73,41.56,41.59,122157.0,35.2832,35.3679,35.2238,35.2493,122157.0
2019-01-04 15:30:00,41.59,41.73,41.57,41.69,419479.0,35.2493,35.3679,35.2323,35.334,419479.0
2019-01-07 09:30:00,41.62,41.85,41.31,41.44,172258.0,35.2747,35.4696,35.0119,35.1221,172258.0
2019-01-07 10:00:00,41.43,41.93,41.37,41.91,195698.0,35.1136,35.5374,35.0628,35.5205,195698.0
2019-01-07 10:30:00,41.91,42.13,41.9,42.05,136281.0,35.5205,35.7069,35.512,35.6391,136281.0
2019-01-07 11:00:00,42.04,42.21,42.02,42.19,135128.0,35.6306,35.7747,35.6137,35.7578,135128.0
2019-01-07 11:30:00,42.18,42.31,42.13,42.29,226115.0,35.7493,35.8595,35.7069,35.8425,226115.0
2019-01-07 12:00:00,42.28,42.48,42.21,42.34,298582.0,35.8341,36.0036,35.7747,35.8849,298582.0
2019-01-07 12:30:00,42.34,42.44,42.32,42.4,109001.0,35.8849,35.9697,35.868,35.9358,109001.0
2019-01-07 13:00:00,42.4,42.57,42.32,42.4,324900.0,35.9358,36.0798,35.868,35.9358,324900.0
2019-01-07 13:30:00,42.4,42.45,42.25,42.26,102068.0,35.9358,35.9781,35.8086,35.8171,102068.0
2019-01-07 14:00:00,42.26,42.33,42.22,42.24,105477.0,35.8171,35.8764,35.7832,35.8002,105477.0
2019-01-07 14:30:00,42.24,42.27,42.1,42.15,95840.0,35.8002,35.8256,35.6815,35.7239,95840.0
2019-01-07 15:00:00,42.14,42.23,42.12,42.2,131996.0,35.7154,35.7917,35.6985,35.7663,131996.0
2019-01-07 15:30:00,42.2,42.27,42.15,42.2,392077.0,35.7663,35.8256,35.7239,35.7663,392077.0
2019-01-08 09:30:00,42.19,42.35,41.93,41.99,237629.0,35.7578,35.8934,35.5374,35.5883,237629.0
2019-01-08 10:00:00,41.98,42.02,41.82,41.99,109829.0,35.5798,35.6137,35.4442,35.5883,109829.0
2019-01-08 10:30:00,42.0,42.09,41.87,42.09,106211.0,35.5967,35.673,35.4866,35.673,106211.0
2019-01-08 11:00:00,42.09,42.26,42.05,42.19,98030.0,35.673,35.8171,35.6391,35.7578,98030.0
2019-01-08 11:30:00,42.19,42.25,42.08,42.18,97598.0,35.7578,35.8086,35.6645,35.7493,97598.0
2019-01-08 12:00:00,42.18,42.2,42.02,42.14,109143.0,35.7493,35.7663,35.6137,35.7154,109143.0
2019-01-08 12:30:00,42.14,42.17,41.94,42.03,76635.0,35.7154,35.7408,35.5459,35.6222,76635.0
2019-01-08 13:00:00,42.03,42.11,42.0,42.06,71312.0,35.6222,35.69,35.5967,35.6476,71312.0
2019-01-08 13:30:00,42.06,42.17,42.03,42.09,94994.0,35.6476,35.7408,35.6222,35.673,94994.0
2019-01-08 14:00:00,42.1,42.19,42.06,42.19,118585.0,35.6815,35.7578,35.6476,35.7578,118585.0
2019-01-08 14:30:00,42.18,42.4,42.16,42.4,85280.0,35.7493,35.9358,35.7324,35.9358,85280.0
2019-01-08 15:00:00,42.39,42.52,42.35,42.52,228944.0,35.9273,36.0375,35.8934,36.0375,228944.0
2019-01-08 15:30:00,42.51,42.54,42.29,42.31,664198.0,36.029,36.0544,35.8425,35.8595,664198.0
2019-01-09 09:30:00,42.31,42.46,42.02,42.32,310914.0,35.8595,35.9866,35.6137,35.868,310914.0
2019-01-09 10:00:00,42.33,42.67,42.3,42.66,208077.0,35.8764,36.1646,35.851,36.1561,208077.0
2019-01-09 10:30:00,42.65,42.74,42.49,42.73,209287.0,36.1476,36.2239,36.012,36.2155,209287.0
2019-01-09 11:00:00,42.73,42.86,42.71,42.84,245413.0,36.2155,36.3256,36.1985,36.3087,245413.0
2019-01-09 11:30:00,42.84,42.95,42.79,42.9,433454.0,36.3087,36.4019,36.2663,36.3595,433454.0
2019-01-09 12:00:00,42.89,42.91,42.65,42.68,98230.0,36.3511,36.368,36.1476,36.1731,98230.0
2019-01-09 12:30:00,42.67,42.76,42.65,42.69,83860.0,36.1646,36.2409,36.1476,36.1815,83860.0
2019-01-09 13:00:00,42.69,42.72,42.59,42.66,96782.0,36.1815,36.207,36.0968,36.1561,96782.0
2019-01-09 13:30:00,42.66,42.7,42.61,42.66,98573.0,36.1561,36.19,36.1137,36.1561,98573.0
2019-01-09 14:00:00,42.66,42.72,42.44,42.48,137947.0,36.1561,36.207,35.9697,36.0036,137947.0
2019-01-09 14:30:00,42.48,42.54,42.43,42.52,108188.0,36.0036,36.0544,35.9612,36.0375,108188.0
2019-01-09 15:00:00,42.52,42.63,42.49,42.63,187967.0,36.0375,36.1307,36.012,36.1307,187967.0
2019-01-09 15:30:00,42.63,42.67,42.48,42.65,737383.0,36.1307,36.1646,36.0036,36.1476,737383.0
2019-01-10 09:30:00,42.76,42.83,42.47,42.58,343650.0,36.2409,36.3002,35.9951,36.0883,343650.0
2019-01-10 10:00:00,42.58,42.76,42.54,42.72,178066.0,36.0883,36.2409,36.0544,36.207,178066.0
2019-01-10 10:30:00,42.72,42.91,42.61,42.91,233214.0,36.207,36.368,36.1137,36.368,233214.0
2019-01-10 11:00:00,42.9,43.0,42.88,42.95,175096.0,36.3595,36.4443,36.3426,36.4019,175096.0
2019-01-10 11:30:00,42.94,43.13,42.92,43.11,194360.0,36.3934,36.5545,36.3765,36.5375,194360.0
2019-01-10 12:00:00,43.11,43.31,43.1,43.27,159570.0,36.5375,36.707,36.529,36.6731,159570.0
2019-01-10 12:30:00,43.27,43.3,43.18,43.23,135189.0,36.6731,36.6985,36.5968,36.6392,135189.0
2019-01-10 13:00:00,43.24,43.25,42.98,43.15,212889.0,36.6477,36.6562,36.4273,36.5714,212889.0
2019-01-10 13:30:00,43.16,43.23,42.98,43.15,345894.0,36.5799,36.6392,36.4273,36.5714,345894.0
2019-01-10 14:00:00,43.15,43.22,43.13,43.18,153806.0,36.5714,36.6307,36.5545,36.5968,153806.0
2019-01-10 14:30:00,43.18,43.24,43.09,43.14,156572.0,36.5968,36.6477,36.5206,36.5629,156572.0
2019-01-10 15:00:00,43.14,43.18,43.08,43.18,197901.0,36.5629,36.5968,36.5121,36.5968,197901.0
2019-01-10 15:30:00,43.17,43.27,43.12,43.23,591114.0,36.5884,36.6731,36.546,36.6392,591114.0
2019-01-11 09:30:00,43.09,43.17,42.73,42.81,526938.0,36.7009,36.769,36.3942,36.4624,526938.0
2019-01-11 10:00:00,42.81,42.83,42.64,42.81,313169.0,36.4624,36.4794,36.3176,36.4624,313169.0
2019-01-11 10:30:00,42.81,42.81,42.55,42.62,219537.0,36.4624,36.4624,36.2409,36.3005,219537.0
2019-01-11 11:00:00,42.62,42.64,42.5,42.63,156034.0,36.3005,36.3176,36.1983,36.3091,156034.0
2019-01-11 11:30:00,42.64,42.65,42.47,42.56,152771.0,36.3176,36.3261,36.1728,36.2494,152771.0
2019-01-11 12:00:00,42.55,42.6,42.5,42.55,117629.0,36.2409,36.2835,36.1983,36.2409,117629.0
2019-01-11 12:30:00,42.55,42.65,42.51,42.59,128919.0,36.2409,36.3261,36.2068,36.275,128919.0
2019-01-11 13:00:00,42.59,42.64,42.56,42.57,98740.0,36.275,36.3176,36.2494,36.258,98740.0
2019-01-11 13:30:00,42.58,42.73,42.56,42.69,139320.0,36.2665,36.3942,36.2494,36.3602,139320.0
2019-01-11 14:00:00,42.68,42.69,42.56,42.62,100675.0,36.3516,36.3602,36.2494,36.3005,100675.0
2019-01-11 14:30:00,42.62,42.65,42.51,42.51,146472.0,36.3005,36.3261,36.2068,36.2068,146472.0
2019-01-11 15:00:00,42.51,42.57,42.43,42.43,238433.0,36.2068,36.258,36.1387,36.1387,238433.0
2019-01-11 15:30:00,42.43,42.57,42.41,42.54,447177.0,36.1387,36.258,36.1217,36.2324,447177.0
2019-01-14 09:30:00,42.45,42.56,42.13,42.49,149959.0,36.1557,36.2494,35.8832,36.1898,149959.0
2019-01-14 10:00:00,42.49,42.7,42.47,42.59,236461.0,36.1898,36.3687,36.1728,36.275,236461.0
2019-01-14 10:30:00,42.59,42.78,42.58,42.7,246913.0,36.275,36.4368,36.2665,36.3687,246913.0
2019-01-14 11:00:00,42.7,42.8,42.69,42.77,130780.0,36.3687,36.4539,36.3602,36.4283,130780.0
2019-01-14 11:30:00,42.76,42.85,42.75,42.84,139747.0,36.4198,36.4964,36.4113,36.4879,139747.0
2019-01-14 12:00:00,42.83,42.89,42.81,42.86,104058.0,36.4794,36.5305,36.4624,36.505,104058.0
2019-01-14 12:30:00,42.86,42.93,42.79,42.8,81905.0,36.505,36.5646,36.4453,36.4539,81905.0
2019-01-14 13:00:00,42.81,42.87,42.78,42.83,67594.0,36.4624,36.5135,36.4368,36.4794,67594.0
2019-01-14 13:30:00,42.83,42.87,42.81,42.82,89481.0,36.4794,36.5135,36.4624,36.4709,89481.0
2019-01-14 14:00:00,42.82,42.86,42.8,42.82,128960.0,36.4709,36.505,36.4539,36.4709,128960.0
2019-01-14 14:30:00,42.82,42.83,42.72,42.76,123186.0,36.4709,36.4794,36.3857,36.4198,123186.0
2019-01-14 15:00:00,42.76,42.81,42.71,42.71,154300.0,36.4198,36.4624,36.3772,36.3772,154300.0
2019-01-14 15:30:00,42.71,42.76,42.62,42.7,431909.0,36.3772,36.4198,36.3005,36.3687,431909.0
2019-01-15 09:30:00,42.78,43.13,42.78,43.12,131660.0,36.4368,36.7349,36.4368,36.7264,131660.0
2019-01-15 10:00:00,43.13,43.37,43.12,43.28,70995.0,36.7349,36.9393,36.7264,36.8627,70995.0
2019-01-15 10:30:00,43.29,43.34,43.22,43.27,83778.0,36.8712,36.9138,36.8116,36.8542,83778.0
2019-01-15 11:00:00,43.27,43.29,43.14,43.19,60020.0,36.8542,36.8712,36.7434,36.786,60020.0
2019-01-15 11:30:00,43.19,43.25,43.16,43.2,54333.0,36.786,36.8371,36.7605,36.7945,54333.0
2019-01-15 12:00:00,43.2,43.32,43.19,43.29,75955.0,36.7945,36.8967,36.786,36.8712,75955.0
2019-01-15 12:30:00,43.29,43.32,43.24,43.31,41943.0,36.8712,36.8967,36.8286,36.8882,41943.0
2019-01-15 13:00:00,43.31,43.32,43.25,43.27,44010.0,36.8882,36.8967,36.8371,36.8542,44010.0
2019-01-15 13:30:00,43.27,43.3,43.17,43.17,50644.0,36.8542,36.8797,36.769,36.769,50644.0
2019-01-15 14:00:00,43.18,43.18,43.07,43.11,157871.0,36.7775,36.7775,36.6838,36.7179,157871.0
2019-01-15 14:30:00,43.1,43.31,43.09,43.31,111610.0,36.7094,36.8882,36.7009,36.8882,111610.0
2019-01-15 15:00:00,43.3,43.41,43.28,43.41,147662.0,36.8797,36.9734,36.8627,36.9734,147662.0
2019-01-15 15:30:00,43.41,43.51,43.38,43.47,563703.0,36.9734,37.0586,36.9479,37.0245,563703.0
2019-01-16 09:30:00,43.6,43.67,43.32,43.57,222908.0,37.1352,37.1949,36.8967,37.1097,222908.0
2019-01-16 10:00:00,43.56,43.68,43.5,43.55,195234.0,37.1012,37.2034,37.0501,37.0926,195234.0
2019-01-16 10:30:00,43.55,43.66,43.35,43.41,239008.0,37.0926,37.1863,36.9223,36.9734,239008.0
2019-01-16 11:00:00,43.42,43.45,43.31,43.39,90041.0,36.9819,37.0075,36.8882,36.9564,90041.0
2019-01-16 11:30:00,43.39,43.42,43.17,43.23,85970.0,36.9564,36.9819,36.769,36.8201,85970.0
2019-01-16 12:00:00,43.23,43.23,43.09,43.18,83346.0,36.8201,36.8201,36.7009,36.7775,83346.0
2019-01-16 12:30:00,43.17,43.26,43.17,43.21,73860.0,36.769,36.8456,36.769,36.8031,73860.0
2019-01-16 13:00:00,43.2,43.25,43.17,43.2,90280.0,36.7945,36.8371,36.769,36.7945,90280.0
2019-01-16 13:30:00,43.19,43.2,43.04,43.07,193203.0,36.786,36.7945,36.6583,36.6838,193203.0
2019-01-16 14:00:00,43.07,43.1,42.96,43.0,376639.0,36.6838,36.7094,36.5901,36.6242,376639.0
2019-01-16 14:30:00,43.0,43.05,42.91,42.95,212839.0,36.6242,36.6668,36.5475,36.5816,212839.0
2019-01-16 15:00:00,42.95,42.97,42.89,42.9,119371.0,36.5816,36.5986,36.5305,36.539,119371.0
2019-01-16 15:30:00,42.89,42.92,42.76,42.83,752950.0,36.5305,36.5561,36.4198,36.4794,752950.0
2019-01-17 09:30:00,42.98,43.05,42.87,42.94,110700.0,36.6072,36.6668,36.5135,36.5731,110700.0
2019-01-17 10:00:00,42.94,43.08,42.93,42.98,93388.0,36.5731,36.6923,36.5646,36.6072,93388.0
2019-01-17 10:30:00,42.98,43.03,42.9,42.91,135809.0,36.6072,36.6497,36.539,36.5475,135809.0
2019-01-17 11:00:00,42.9,43.06,42.9,43.05,61283.0,36.539,36.6753,36.539,36.6668,61283.0
2019-01-17 11:30:00,43.04,43.06,42.94,42.97,50796.0,36.6583,36.6753,36.5731,36.5986,50796.0
2019-01-17 12:00:00,42.98,43.04,42.95,42.97,35753.0,36.6072,36.6583,36.5816,36.5986,35753.0
2019-01-17 12:30:00,42.97,43.02,42.91,42.97,42218.0,36.5986,36.6412,36.5475,36.5986,42218.0
2019-01-17 13:00:00,42.97,43.01,42.92,42.98,53352.0,36.5986,36.6327,36.5561,36.6072,53352.0
2019-01-17 13:30:00,42.98,43.02,42.94,43.01,41466.0,36.6072,36.6412,36.5731,36.6327,41466.0
2019-01-17 14:00:00,43.01,43.05,43.0,43.04,62492.0,36.6327,36.6668,36.6242,36.6583,62492.0
2019-01-17 14:30:00,43.04,43.28,43.03,43.19,148576.0,36.6583,36.8627,36.6497,36.786,148576.0
2019-01-17 15:00:00,43.19,43.22,43.1,43.2,114905.0,36.786,36.8116,36.7094,36.7945,114905.0
2019-01-17 15:30:00,43.2,43.35,43.18,43.35,304051.0,36.7945,36.9223,36.7775,36.9223,304051.0
2019-01-18 09:30:00,43.39,43.6,43.27,43.46,339808.0,36.9564,37.1352,36.8542,37.016,339808.0
2019-01-18 10:00:00,43.43,43.69,43.4,43.64,142897.0,36.9904,37.2119,36.9649,37.1693,142897.0
2019-01-18 10:30:00,43.64,43.73,43.56,43.61,84498.0,37.1693,37.246,37.1012,37.1437,84498.0
2019-01-18 11:00:00,43.6,43.65,43.54,43.61,92120.0,37.1352,37.1778,37.0841,37.1437,92120.0
2019-01-18 11:30:00,43.61,43.63,43.53,43.63,52484.0,37.1437,37.1608,37.0756,37.1608,52484.0
2019-01-18 12:00:00,43.64,43.8,43.64,43.77,100180.0,37.1693,37.3056,37.1693,37.28,100180.0
2019-01-18 12:30:00,43.77,43.8,43.56,43.57,52069.0,37.28,37.3056,37.1012,37.1097,52069.0
2019-01-18 13:00:00,43.58,43.61,43.48,43.55,91471.0,37.1182,37.1437,37.033,37.0926,91471.0
2019-01-18 13:30:00,43.56,43.6,43.5,43.55,71443.0,37.1012,37.1352,37.0501,37.0926,71443.0
2019-01-18 14:00:00,43.54,43.6,43.49,43.59,111011.0,37.0841,37.1352,37.0415,37.1267,111011.0
2019-01-18 14:30:00,43.59,43.7,43.57,43.69,89552.0,37.1267,37.2204,37.1097,37.2119,89552.0
2019-01-18 15:00:00,43.68,43.68,43.59,43.64,87885.0,37.2034,37.2034,37.1267,37.1693,87885.0
2019-01-18 15:30:00,43.64,43.86,43.62,43.84,343677.0,37.1693,37.3567,37.1523,37.3396,343677.0
2019-01-22 09:30:00,43.9,43.95,43.41,43.59,170191.0,37.3907,37.4333,36.9734,37.1267,170191.0
2019-01-22 10:00:00,43.6,43.6,43.11,43.12,387113.0,37.1352,37.1352,36.7179,36.7264,387113.0
2019-01-22 10:30:00,43.12,43.2,43.03,43.18,97751.0,36.7264,36.7945,36.6497,36.7775,97751.0
2019-01-22 11:00:00,43.18,43.28,43.14,43.19,96255.0,36.7775,36.8627,36.7434,36.786,96255.0
2019-01-22 11:30:00,43.2,43.21,43.01,43.02,93987.0,36.7945,36.8031,36.6327,36.6412,93987.0
2019-01-22 12:00:00,43.02,43.17,43.02,43.08,70667.0,36.6412,36.769,36.6412,36.6923,70667.0
2019-01-22 12:30:00,43.08,43.09,42.94,42.95,48407.0,36.6923,36.7009,36.5731,36.5816,48407.0
2019-01-22 13:00:00,42.95,42.98,42.84,42.95,145307.0,36.5816,36.6072,36.4879,36.5816,145307.0
2019-01-22 13:30:00,42.95,42.99,42.89,42.96,127739.0,36.5816,36.6157,36.5305,36.5901,127739.0
2019-01-22 14:00:00,42.95,42.95,42.79,42.79,85660.0,36.5816,36.5816,36.4453,36.4453,85660.0
2019-01-22 14:30:00,42.79,42.82,42.74,42.8,84929.0,36.4453,36.4709,36.4027,36.4539,84929.0
2019-01-22 15:00:00,42.81,42.83,42.72,42.73,112909.0,36.4624,36.4794,36.3857,36.3942,112909.0
2019-01-22 15:30:00,42.73,42.88,42.66,42.88,542637.0,36.3942,36.522,36.3346,36.522,542637.0
2019-01-23 09:30:00,42.92,43.26,42.8,43.17,207900.0,36.5561,36.8456,36.4539,36.769,207900.0
2019-01-23 10:00:00,43.17,43.17,42.78,42.83,127649.0,36.769,36.769,36.4368,36.4794,127649.0
2019-01-23 10:30:00,42.8,42.85,42.66,42.68,59263.0,36.4539,36.4964,36.3346,36.3516,59263.0
2019-01-23 11:00:00,42.68,42.71,42.6,42.69,69955.0,36.3516,36.3772,36.2835,36.3602,69955.0
2019-01-23 11:30:00,42.69,42.74,42.51,42.55,82534.0,36.3602,36.4027,36.2068,36.2409,82534.0
2019-01-23 12:00:00,42.55,42.63,42.49,42.61,98084.0,36.2409,36.3091,36.1898,36.292,98084.0
2019-01-23 12:30:00,42.61,42.67,42.56,42.59,68350.0,36.292,36.3431,36.2494,36.275,68350.0
2019-01-23 13:00:00,42.59,42.62,42.48,42.58,74960.0,36.275,36.3005,36.1813,36.2665,74960.0
2019-01-23 13:30:00,42.58,42.75,42.57,42.74,71419.0,36.2665,36.4113,36.258,36.4027,71419.0
2019-01-23 14:00:00,42.75,42.81,42.68,42.75,131922.0,36.4113,36.4624,36.3516,36.4113,131922.0
2019-01-23 14:30:00,42.75,42.8,42.71,42.73,72617.0,36.4113,36.4539,36.3772,36.3942,72617.0
2019-01-23 15:00:00,42.74,42.79,42.7,42.76,228860.0,36.4027,36.4453,36.3687,36.4198,228860.0
2019-01-23 15:30:00,42.77,42.78,42.65,42.72,251436.0,36.4283,36.4368,36.3261,36.3857,251436.0
2019-01-24 09:30:00,42.22,42.42,41.81,42.07,546987.0,35.9598,36.1302,35.6106,35.8321,546987.0
2019-01-24 10:00:00,42.07,42.17,41.95,42.05,179499.0,35.8321,35.9173,35.7299,35.8151,179499.0
2019-01-24 10:30:00,42.05,42.2,41.96,42.11,223430.0,35.8151,35.9428,35.7384,35.8662,223430.0
2019-01-24 11:00:00,42.11,42.16,41.9,41.93,183529.0,35.8662,35.9087,35.6873,35.7128,183529.0
2019-01-24 11:30:00,41.93,41.96,41.85,41.96,66287.0,35.7128,35.7384,35.6447,35.7384,66287.0
2019-01-24 12:00:00,41.95,41.99,41.88,41.88,53095.0,35.7299,35.764,35.6703,35.6703,53095.0
2019-01-24 12:30:00,41.88,41.88,41.68,41.68,54751.0,35.6703,35.6703,35.4999,35.4999,54751.0
2019-01-24 13:00:00,41.69,41.71,41.55,41.66,182064.0,35.5084,35.5255,35.3892,35.4829,182064.0
2019-01-24 13:30:00,41.65,41.7,41.55,41.67,140810.0,35.4744,35.517,35.3892,35.4914,140810.0
2019-01-24 14:00:00,41.68,41.81,41.64,41.76,90705.0,35.4999,35.6106,35.4658,35.5681,90705.0
2019-01-24 14:30:00,41.76,41.79,41.67,41.72,137134.0,35.5681,35.5936,35.4914,35.534,137134.0
2019-01-24 15:00:00,41.72,41.72,41.22,41.43,1323547.0,35.534,35.534,35.1081,35.287,1323547.0
2019-01-24 15:30:00,41.43,41.63,41.4,41.57,954162.0,35.287,35.4573,35.2614,35.4062,954162.0
2019-01-25 09:30:00,41.63,42.07,41.45,41.45,295762.0,35.4573,35.8321,35.304,35.304,295762.0
2019-01-25 10:00:00,41.46,41.89,41.41,41.83,421249.0,35.3125,35.6788,35.27,35.6277,421249.0
2019-01-25 10:30:00,41.83,41.87,41.67,41.73,175752.0,35.6277,35.6617,35.4914,35.5425,175752.0
2019-01-25 11:00:00,41.73,41.77,41.57,41.66,175517.0,35.5425,35.5766,35.4062,35.4829,175517.0
2019-01-25 11:30:00,41.66,41.71,41.63,41.66,204956.0,35.4829,35.5255,35.4573,35.4829,204956.0
2019-01-25 12:00:00,41.65,41.68,41.49,41.5,77495.0,35.4744,35.4999,35.3381,35.3466,77495.0
2019-01-25 12:30:00,41.5,41.55,41.47,41.54,117525.0,35.3466,35.3892,35.3211,35.3807,117525.0
2019-01-25 13:00:00,41.55,41.55,41.47,41.55,90179.0,35.3892,35.3892,35.3211,35.3892,90179.0
2019-01-25 13:30:00,41.54,41.57,41.44,41.47,85415.0,35.3807,35.4062,35.2955,35.3211,85415.0
2019-01-25 14:00:00,41.47,41.57,41.41,41.44,192719.0,35.3211,35.4062,35.27,35.2955,192719.0
2019-01-25 14:30:00,41.44,41.48,41.34,41.43,183247.0,35.2955,35.3296,35.2103,35.287,183247.0
2019-01-25 15:00:00,41.42,41.46,41.38,41.4,127992.0,35.2785,35.3125,35.2444,35.2614,127992.0
2019-01-25 15:30:00,41.4,41.56,41.35,41.45,547489.0,35.2614,35.3977,35.2188,35.304,547489.0
2019-01-28 09:30:00,41.5,41.78,41.41,41.57,240655.0,35.3466,35.5851,35.27,35.4062,240655.0
2019-01-28 10:00:00,41.55,41.78,41.53,41.78,186879.0,35.3892,35.5851,35.3722,35.5851,186879.0
2019-01-28 10:30:00,41.77,41.84,41.68,41.72,149647.0,35.5766,35.6362,35.4999,35.534,149647.0
2019-01-28 11:00:00,41.71,41.73,41.62,41.69,285122.0,35.5255,35.5425,35.4488,35.5084,285122.0
2019-01-28 11:30:00,41.7,41.89,41.65,41.68,593523.0,35.517,35.6788,35.4744,35.4999,593523.0
2019-01-28 12:00:00,41.68,41.74,41.62,41.7,125359.0,35.4999,35.551,35.4488,35.517,125359.0
2019-01-28 12:30:00,41.69,41.7,41.51,41.6,181252.0,35.5084,35.517,35.3551,35.4318,181252.0
2019-01-28 13:00:00,41.59,41.69,41.58,41.6,90382.0,35.4233,35.5084,35.4147,35.4318,90382.0
2019-01-28 13:30:00,41.61,41.75,41.6,41.7,64593.0,35.4403,35.5595,35.4318,35.517,64593.0
2019-01-28 14:00:00,41.7,41.74,41.67,41.71,78553.0,35.517,35.551,35.4914,35.5255,78553.0
2019-01-28 14:30:00,41.72,41.83,41.71,41.8,82587.0,35.534,35.6277,35.5255,35.6021,82587.0
2019-01-28 15:00:00,41.8,41.89,41.75,41.8,131583.0,35.6021,35.6788,35.5595,35.6021,131583.0
2019-01-28 15:30:00,41.8,41.87,41.73,41.83,544702.0,35.6021,35.6617,35.5425,35.6277,544702.0
2019-01-29 09:30:00,41.82,41.91,41.78,41.81,101658.0,35.6192,35.6958,35.5851,35.6106,101658.0
2019-01-29 10:00:00,41.8,41.82,41.62,41.73,84092.0,35.6021,35.6192,35.4488,35.5425,84092.0
2019-01-29 10:30:00,41.74,41.75,41.6,41.62,72773.0,35.551,35.5595,35.4318,35.4488,72773.0
2019-01-29 11:00:00,41.61,41.65,41.58,41.62,72667.0,35.4403,35.4744,35.4147,35.4488,72667.0
2019-01-29 11:30:00,41.63,41.73,41.6,41.72,69686.0,35.4573,35.5425,35.4318,35.534,69686.0
2019-01-29 12:00:00,41.72,41.81,41.71,41.74,110592.0,35.534,35.6106,35.5255,35.551,110592.0
2019-01-29 12:30:00,41.74,41.74,41.68,41.69,47862.0,35.551,35.551,35.4999,35.5084,47862.0
2019-01-29 13:00:00,41.69,41.75,41.68,41.74,44587.0,35.5084,35.5595,35.4999,35.551,44587.0
2019-01-29 13:30:00,41.74,41.78,41.71,41.77,70997.0,35.551,35.5851,35.5255,35.5766,70997.0
2019-01-29 14:00:00,41.76,41.78,41.7,41.72,56607.0,35.5681,35.5851,35.517,35.534,56607.0
2019-01-29 14:30:00,41.71,41.74,41.62,41.65,61197.0,35.5255,35.551,35.4488,35.4744,61197.0
2019-01-29 15:00:00,41.64,41.74,41.63,41.71,73941.0,35.4658,35.551,35.4573,35.5255,73941.0
2019-01-29 15:30:00,41.72,41.75,41.67,41.75,304485.0,35.534,35.5595,35.4914,35.5595,304485.0
2019-01-30 09:30:00,41.75,41.83,41.62,41.72,103299.0,35.5595,35.6277,35.4488,35.534,103299.0
2019-01-30 10:00:00,41.72,41.79,41.66,41.79,389093.0,35.534,35.5936,35.4829,35.5936,389093.0
2019-01-30 10:30:00,41.79,41.81,41.7,41.74,140539.0,35.5936,35.6106,35.517,35.551,140539.0
2019-01-30 11:00:00,41.75,41.81,41.71,41.77,193977.0,35.5595,35.6106,35.5255,35.5766,193977.0
2019-01-30 11:30:00,41.78,41.89,41.76,41.86,185572.0,35.5851,35.6788,35.5681,35.6532,185572.0
2019-01-30 12:00:00,41.85,41.9,41.83,41.84,114686.0,35.6447,35.6873,35.6277,35.6362,114686.0
2019-01-30 12:30:00,41.84,41.86,41.76,41.76,55458.0,35.6362,35.6532,35.5681,35.5681,55458.0
2019-01-30 13:00:00,41.76,41.77,41.61,41.62,53337.0,35.5681,35.5766,35.4403,35.4488,53337.0
2019-01-30 13:30:00,41.63,41.63,41.56,41.59,56359.0,35.4573,35.4573,35.3977,35.4233,56359.0
2019-01-30 14:00:00,41.59,41.85,41.58,41.77,137966.0,35.4233,35.6447,35.4147,35.5766,137966.0
2019-01-30 14:30:00,41.77,41.77,41.53,41.59,244835.0,35.5766,35.5766,35.3722,35.4233,244835.0
2019-01-30 15:00:00,41.59,41.6,41.34,41.42,215177.0,35.4233,35.4318,35.2103,35.2785,215177.0
2019-01-30 15:30:00,41.41,41.55,41.4,41.53,282508.0,35.27,35.3892,35.2614,35.3722,282508.0
2019-01-31 09:30:00,41.55,41.58,41.36,41.4,152779.0,35.3892,35.4147,35.2274,35.2614,152779.0
2019-01-31 10:00:00,41.4,41.6,41.39,41.56,130893.0,35.2614,35.4318,35.2529,35.3977,130893.0
2019-01-31 10:30:00,41.57,41.8,41.57,41.76,221613.0,35.4062,35.6021,35.4062,35.5681,221613.0
2019-01-31 11:00:00,41.75,41.94,41.75,41.93,160736.0,35.5595,35.7214,35.5595,35.7128,160736.0
2019-01-31 11:30:00,41.94,41.96,41.78,41.94,241984.0,35.7214,35.7384,35.5851,35.7214,241984.0
2019-01-31 12:00:00,41.93,42.09,41.88,42.03,184897.0,35.7128,35.8491,35.6703,35.798,184897.0
2019-01-31 12:30:00,42.04,42.07,41.91,41.94,118578.0,35.8065,35.8321,35.6958,35.7214,118578.0
2019-01-31 13:00:00,41.93,41.97,41.88,41.91,88138.0,35.7128,35.7469,35.6703,35.6958,88138.0
2019-01-31 13:30:00,41.91,41.92,41.85,41.88,78214.0,35.6958,35.7043,35.6447,35.6703,78214.0
2019-01-31 14:00:00,41.88,41.93,41.85,41.89,109508.0,35.6703,35.7128,35.6447,35.6788,109508.0
2019-01-31 14:30:00,41.9,42.0,41.85,41.97,134197.0,35.6873,35.7725,35.6447,35.7469,134197.0
2019-01-31 15:00:00,41.97,41.97,41.84,41.88,163557.0,35.7469,35.7469,35.6362,35.6703,163557.0
2019-01-31 15:30:00,41.89,42.33,41.87,42.3,751052.0,35.6788,36.0535,35.6617,36.028,751052.0
2019-02-01 09:30:00,42.3,42.5,42.17,42.19,244858.0,36.028,36.1983,35.9173,35.9343,244858.0
2019-02-01 10:00:00,42.2,42.41,42.16,42.35,286398.0,35.9428,36.1217,35.9087,36.0706,286398.0
2019-02-01 10:30:00,42.34,42.34,42.07,42.07,129236.0,36.0621,36.0621,35.8321,35.8321,129236.0
2019-02-01 11:00:00,42.07,42.1,41.96,41.98,77374.0,35.8321,35.8576,35.7384,35.7554,77374.0
2019-02-01 11:30:00,41.98,42.13,41.94,42.1,63097.0,35.7554,35.8832,35.7214,35.8576,63097.0
2019-02-01 12:00:00,42.11,42.11,41.96,41.97,68359.0,35.8662,35.8662,35.7384,35.7469,68359.0
2019-02-01 12:30:00,41.97,42.0,41.93,41.95,38081.0,35.7469,35.7725,35.7128,35.7299,38081.0
2019-02-01 13:00:00,41.95,41.95,41.87,41.94,48813.0,35.7299,35.7299,35.6617,35.7214,48813.0
2019-02-01 13:30:00,41.94,42.0,41.87,41.99,64960.0,35.7214,35.7725,35.6617,35.764,64960.0
2019-02-01 14:00:00,41.99,41.99,41.86,41.87,74318.0,35.764,35.764,35.6532,35.6617,74318.0
2019-02-01 14:30:00,41.87,41.94,41.84,41.84,85733.0,35.6617,35.7214,35.6362,35.6362,85733.0
2019-02-01 15:00:00,41.84,41.95,41.83,41.92,101562.0,35.6362,35.7299,35.6277,35.7043,101562.0
2019-02-01 15:30:00,41.92,42.02,41.92,41.98,297887.0,35.7043,35.7895,35.7043,35.7554,297887.0
2019-02-04 09:30:00,42.0,42.11,41.86,41.89,150507.0,35.7725,35.8662,35.6532,35.6788,150507.0
2019-02-04 10:00:00,41.88,41.88,41.71,41.77,74220.0,35.6703,35.6703,35.5255,35.5766,74220.0
2019-02-04 10:30:00,41.77,41.93,41.77,41.92,52134.0,35.5766,35.7128,35.5766,35.7043,52134.0
2019-02-04 11:00:00,41.91,41.94,41.75,41.89,86347.0,35.6958,35.7214,35.5595,35.6788,86347.0
2019-02-04 11:30:00,41.89,42.0,41.87,41.99,64678.0,35.6788,35.7725,35.6617,35.764,64678.0
2019-02-04 12:00:00,42.0,42.01,41.94,41.96,50734.0,35.7725,35.781,35.7214,35.7384,50734.0
2019-02-04 12:30:00,41.95,41.97,41.89,41.9,134339.0,35.7299,35.7469,35.6788,35.6873,134339.0
2019-02-04 13:00:00,41.9,41.91,41.86,41.88,54317.0,35.6873,35.6958,35.6532,35.6703,54317.0
2019-02-04 13:30:00,41.88,41.91,41.84,41.84,58564.0,35.6703,35.6958,35.6362,35.6362,58564.0
2019-02-04 14:00:00,41.83,41.87,41.79,41.84,96519.0,35.6277,35.6617,35.5936,35.6362,96519.0
2019-02-04 14:30:00,41.85,41.92,41.84,41.9,153715.0,35.6447,35.7043,35.6362,35.6873,153715.0
2019-02-04 15:00:00,41.91,41.96,41.85,41.91,205890.0,35.6958,35.7384,35.6447,35.6958,205890.0
2019-02-04 15:30:00,41.9,42.04,41.88,42.04,385376.0,35.6873,35.8065,35.6703,35.8065,385376.0
2019-02-05 09:30:00,42.06,42.12,41.88,41.92,179438.0,35.8236,35.8747,35.6703,35.7043,179438.0
2019-02-05 10:00:00,41.93,41.93,41.8,41.9,275420.0,35.7128,35.7128,35.6021,35.6873,275420.0
2019-02-05 10:30:00,41.89,42.06,41.88,42.05,77174.0,35.6788,35.8236,35.6703,35.8151,77174.0
2019-02-05 11:00:00,42.06,42.18,42.04,42.15,74798.0,35.8236,35.9258,35.8065,35.9002,74798.0
2019-02-05 11:30:00,42.15,42.27,42.06,42.08,344108.0,35.9002,36.0024,35.8236,35.8406,344108.0
2019-02-05 12:00:00,42.08,42.17,42.07,42.09,70042.0,35.8406,35.9173,35.8321,35.8491,70042.0
2019-02-05 12:30:00,42.09,42.15,42.06,42.07,59835.0,35.8491,35.9002,35.8236,35.8321,59835.0
2019-02-05 13:00:00,42.07,42.16,42.06,42.15,49746.0,35.8321,35.9087,35.8236,35.9002,49746.0
2019-02-05 13:30:00,42.16,42.22,42.13,42.18,67026.0,35.9087,35.9598,35.8832,35.9258,67026.0
2019-02-05 14:00:00,42.19,42.26,42.16,42.23,130796.0,35.9343,35.9939,35.9087,35.9684,130796.0
2019-02-05 14:30:00,42.23,42.28,42.18,42.27,198812.0,35.9684,36.011,35.9258,36.0024,198812.0
2019-02-05 15:00:00,42.27,42.28,42.15,42.18,138273.0,36.0024,36.011,35.9002,35.9258,138273.0
2019-02-05 15:30:00,42.18,42.24,42.13,42.16,466714.0,35.9258,35.9769,35.8832,35.9087,466714.0
2019-02-06 09:30:00,42.16,42.42,42.08,42.23,97242.0,35.9087,36.1302,35.8406,35.9684,97242.0
2019-02-06 10:00:00,42.23,42.3,42.13,42.16,80837.0,35.9684,36.028,35.8832,35.9087,80837.0
2019-02-06 10:30:00,42.16,42.18,42.02,42.04,42840.0,35.9087,35.9258,35.7895,35.8065,42840.0
2019-02-06 11:00:00,42.04,42.06,41.98,42.05,85037.0,35.8065,35.8236,35.7554,35.8151,85037.0
2019-02-06 11:30:00,42.05,42.11,42.04,42.11,86444.0,35.8151,35.8662,35.8065,35.8662,86444.0
2019-02-06 12:00:00,42.11,42.13,42.06,42.09,68588.0,35.8662,35.8832,35.8236,35.8491,68588.0
2019-02-06 12:30:00,42.08,42.13,42.03,42.13,58256.0,35.8406,35.8832,35.798,35.8832,58256.0
2019-02-06 13:00:00,42.13,42.18,42.06,42.06,79129.0,35.8832,35.9258,35.8236,35.8236,79129.0
2019-02-06 13:30:00,42.07,42.11,42.06,42.07,70099.0,35.8321,35.8662,35.8236,35.8321,70099.0
2019-02-06 14:00:00,42.06,42.08,42.01,42.06,56356.0,35.8236,35.8406,35.781,35.8236,56356.0
2019-02-06 14:30:00,42.06,42.1,42.03,42.09,199585.0,35.8236,35.8576,35.798,35.8491,199585.0
2019-02-06 15:00:00,42.08,42.09,42.03,42.06,73001.0,35.8406,35.8491,35.798,35.8236,73001.0
2019-02-06 15:30:00,42.07,42.14,42.05,42.11,276159.0,35.8321,35.8917,35.8151,35.8662,276159.0
2019-02-07 09:30:00,41.72,41.84,41.57,41.82,142996.0,35.534,35.6362,35.4062,35.6192,142996.0
2019-02-07 10:00:00,41.83,42.11,41.82,42.03,127374.0,35.6277,35.8662,35.6192,35.798,127374.0
2019-02-07 10:30:00,42.04,42.05,41.82,41.9,96273.0,35.8065,35.8151,35.6192,35.6873,96273.0
2019-02-07 11:00:00,41.91,42.04,41.9,42.02,103629.0,35.6958,35.8065,35.6873,35.7895,103629.0
2019-02-07 11:30:00,42.02,42.07,41.96,41.98,71114.0,35.7895,35.8321,35.7384,35.7554,71114.0
2019-02-07 12:00:00,41.98,42.01,41.86,41.87,71277.0,35.7554,35.781,35.6532,35.6617,71277.0
2019-02-07 12:30:00,41.86,41.9,41.85,41.88,44451.0,35.6532,35.6873,35.6447,35.6703,44451.0
2019-02-07 13:00:00,41.88,42.09,41.88,42.08,81193.0,35.6703,35.8491,35.6703,35.8406,81193.0
2019-02-07 13:30:00,42.08,42.26,42.07,42.2,318025.0,35.8406,35.9939,35.8321,35.9428,318025.0
2019-02-07 14:00:00,42.19,42.34,42.16,42.34,69502.0,35.9343,36.0621,35.9087,36.0621,69502.0
2019-02-07 14:30:00,42.34,42.38,42.22,42.27,178465.0,36.0621,36.0961,35.9598,36.0024,178465.0
2019-02-07 15:00:00,42.28,42.33,42.24,42.32,108396.0,36.011,36.0535,35.9769,36.045,108396.0
2019-02-07 15:30:00,42.32,42.49,42.28,42.48,324439.0,36.045,36.1898,36.011,36.1813,324439.0
2019-02-08 09:30:00,42.27,42.7,42.27,42.46,170470.0,36.0024,36.3687,36.0024,36.1643,170470.0
2019-02-08 10:00:00,42.45,42.46,42.36,42.43,174785.0,36.1557,36.1643,36.0791,36.1387,174785.0
2019-02-08 10:30:00,42.42,42.48,42.36,42.47,100116.0,36.1302,36.1813,36.0791,36.1728,100116.0
2019-02-08 11:00:00,42.47,42.66,42.44,42.64,320030.0,36.1728,36.3346,36.1472,36.3176,320030.0
2019-02-08 11:30:00,42.64,42.69,42.62,42.67,67103.0,36.3176,36.3602,36.3005,36.3431,67103.0
2019-02-08 12:00:00,42.67,42.87,42.61,42.76,322783.0,36.3431,36.5135,36.292,36.4198,322783.0
2019-02-08 12:30:00,42.76,42.82,42.74,42.78,111309.0,36.4198,36.4709,36.4027,36.4368,111309.0
2019-02-08 13:00:00,42.78,42.8,42.72,42.8,153784.0,36.4368,36.4539,36.3857,36.4539,153784.0
2019-02-08 13:30:00,42.8,42.95,42.8,42.93,316204.0,36.4539,36.5816,36.4539,36.5646,316204.0
2019-02-08 14:00:00,42.93,42.96,42.81,42.92,186473.0,36.5646,36.5901,36.4624,36.5561,186473.0
2019-02-08 14:30:00,42.91,42.93,42.8,42.8,97667.0,36.5475,36.5646,36.4539,36.4539,97667.0
2019-02-08 15:00:00,42.8,42.93,42.77,42.87,128235.0,36.4539,36.5646,36.4283,36.5135,128235.0
2019-02-08 15:30:00,42.87,42.95,42.81,42.94,323090.0,36.5135,36.5816,36.4624,36.5731,323090.0
2019-02-11 09:30:00,43.15,43.31,43.0,43.22,135733.0,36.752,36.8882,36.6242,36.8116,135733.0
2019-02-11 10:00:00,43.21,43.26,43.11,43.16,167258.0,36.8031,36.8456,36.7179,36.7605,167258.0
2019-02-11 10:30:00,43.15,43.31,43.11,43.18,203181.0,36.752,36.8882,36.7179,36.7775,203181.0
2019-02-11 11:00:00,43.17,43.22,43.1,43.19,91143.0,36.769,36.8116,36.7094,36.786,91143.0
2019-02-11 11:30:00,43.18,43.22,43.14,43.18,108198.0,36.7775,36.8116,36.7434,36.7775,108198.0
2019-02-11 12:00:00,43.18,43.23,43.08,43.08,86583.0,36.7775,36.8201,36.6923,36.6923,86583.0
2019-02-11 12:30:00,43.09,43.19,43.08,43.19,71936.0,36.7009,36.786,36.6923,36.786,71936.0
2019-02-11 13:00:00,43.18,43.21,43.13,43.14,64152.0,36.7775,36.8031,36.7349,36.7434,64152.0
2019-02-11 13:30:00,43.14,43.15,42.97,43.01,93568.0,36.7434,36.752,36.5986,36.6327,93568.0
2019-02-11 14:00:00,43.0,43.02,42.95,42.96,66998.0,36.6242,36.6412,36.5816,36.5901,66998.0
2019-02-11 14:30:00,42.96,43.07,42.93,43.07,94753.0,36.5901,36.6838,36.5646,36.6838,94753.0
2019-02-11 15:00:00,43.07,43.14,43.05,43.14,103145.0,36.6838,36.7434,36.6668,36.7434,103145.0
2019-02-11 15:30:00,43.15,43.18,43.03,43.14,318722.0,36.752,36.7775,36.6497,36.7434,318722.0
2019-02-12 09:30:00,43.12,43.47,43.12,43.45,165177.0,36.7264,37.0245,36.7264,37.0075,165177.0
2019-02-12 10:00:00,43.45,43.62,43.45,43.55,92670.0,37.0075,37.1523,37.0075,37.0926,92670.0
2019-02-12 10:30:00,43.54,43.67,43.5,43.66,93175.0,37.0841,37.1949,37.0501,37.1863,93175.0
2019-02-12 11:00:00,43.66,43.82,43.65,43.81,60930.0,37.1863,37.3226,37.1778,37.3141,60930.0
2019-02-12 11:30:00,43.8,43.82,43.74,43.82,86040.0,37.3056,37.3226,37.2545,37.3226,86040.0
2019-02-12 12:00:00,43.81,43.87,43.77,43.79,96538.0,37.3141,37.3652,37.28,37.2971,96538.0
2019-02-12 12:30:00,43.79,43.87,43.78,43.83,62495.0,37.2971,37.3652,37.2885,37.3311,62495.0
2019-02-12 13:00:00,43.84,43.87,43.82,43.87,60758.0,37.3396,37.3652,37.3226,37.3652,60758.0
2019-02-12 13:30:00,43.87,43.95,43.86,43.94,71607.0,37.3652,37.4333,37.3567,37.4248,71607.0
2019-02-12 14:00:00,43.94,43.94,43.78,43.79,78610.0,37.4248,37.4248,37.2885,37.2971,78610.0
2019-02-12 14:30:00,43.79,43.88,43.78,43.82,85147.0,37.2971,37.3737,37.2885,37.3226,85147.0
2019-02-12 15:00:00,43.82,43.83,43.75,43.79,123574.0,37.3226,37.3311,37.263,37.2971,123574.0
2019-02-12 15:30:00,43.79,43.79,43.63,43.76,324839.0,37.2971,37.2971,37.1608,37.2715,324839.0
2019-02-13 09:30:00,43.72,43.9,43.59,43.61,126993.0,37.2374,37.3907,37.1267,37.1437,126993.0
2019-02-13 10:00:00,43.58,43.59,43.3,43.37,141858.0,37.1182,37.1267,36.8797,36.9393,141858.0
2019-02-13 10:30:00,43.37,43.39,43.23,43.36,98386.0,36.9393,36.9564,36.8201,36.9308,98386.0
2019-02-13 11:00:00,43.35,43.49,43.34,43.46,91471.0,36.9223,37.0415,36.9138,37.016,91471.0
2019-02-13 11:30:00,43.46,43.49,43.36,43.38,114904.0,37.016,37.0415,36.9308,36.9479,114904.0
2019-02-13 12:00:00,43.37,43.37,43.26,43.29,111735.0,36.9393,36.9393,36.8456,36.8712,111735.0
2019-02-13 12:30:00,43.3,43.37,43.27,43.34,50000.0,36.8797,36.9393,36.8542,36.9138,50000.0
2019-02-13 13:00:00,43.33,43.38,43.31,43.35,49703.0,36.9053,36.9479,36.8882,36.9223,49703.0
2019-02-13 13:30:00,43.36,43.39,43.33,43.33,60445.0,36.9308,36.9564,36.9053,36.9053,60445.0
2019-02-13 14:00:00,43.34,43.43,43.3,43.35,59378.0,36.9138,36.9904,36.8797,36.9223,59378.0
2019-02-13 14:30:00,43.35,43.44,43.34,43.37,98613.0,36.9223,36.999,36.9138,36.9393,98613.0
2019-02-13 15:00:00,43.36,43.46,43.33,43.42,124481.0,36.9308,37.016,36.9053,36.9819,124481.0
2019-02-13 15:30:00,43.42,43.55,43.38,43.49,380572.0,36.9819,37.0926,36.9479,37.0415,380572.0
2019-02-14 09:30:00,43.28,43.28,43.04,43.19,132869.0,36.8627,36.8627,36.6583,36.786,132869.0
2019-02-14 10:00:00,43.19,43.24,43.09,43.13,137275.0,36.786,36.8286,36.7009,36.7349,137275.0
2019-02-14 10:30:00,43.13,43.18,42.96,43.15,149258.0,36.7349,36.7775,36.5901,36.752,149258.0
2019-02-14 11:00:00,43.16,43.16,43.07,43.09,79173.0,36.7605,36.7605,36.6838,36.7009,79173.0
2019-02-14 11:30:00,43.09,43.31,43.05,43.31,96788.0,36.7009,36.8882,36.6668,36.8882,96788.0
2019-02-14 12:00:00,43.31,43.45,43.3,43.45,84021.0,36.8882,37.0075,36.8797,37.0075,84021.0
2019-02-14 12:30:00,43.44,43.45,43.35,43.38,49381.0,36.999,37.0075,36.9223,36.9479,49381.0
2019-02-14 13:00:00,43.38,43.43,43.34,43.36,65049.0,36.9479,36.9904,36.9138,36.9308,65049.0
2019-02-14 13:30:00,43.37,43.43,43.36,43.39,75711.0,36.9393,36.9904,36.9308,36.9564,75711.0
2019-02-14 14:00:00,43.39,43.49,43.37,43.45,221445.0,36.9564,37.0415,36.9393,37.0075,221445.0
2019-02-14 14:30:00,43.45,43.45,43.26,43.28,69035.0,37.0075,37.0075,36.8456,36.8627,69035.0
2019-02-14 15:00:00,43.29,43.38,43.19,43.22,96216.0,36.8712,36.9479,36.786,36.8116,96216.0
2019-02-14 15:30:00,43.23,43.28,43.03,43.06,341324.0,36.8201,36.8627,36.6497,36.6753,341324.0
2019-02-15 09:30:00,43.44,43.82,43.35,43.62,256505.0,36.999,37.3226,36.9223,37.1523,256505.0
2019-02-15 10:00:00,43.62,43.62,43.41,43.43,111329.0,37.1523,37.1523,36.9734,36.9904,111329.0
2019-02-15 10:30:00,43.43,43.44,43.11,43.28,295723.0,36.9904,36.999,36.7179,36.8627,295723.0
2019-02-15 11:00:00,43.29,43.32,43.0,43.04,211481.0,36.8712,36.8967,36.6242,36.6583,211481.0
2019-02-15 11:30:00,43.05,43.31,43.01,43.23,128775.0,36.6668,36.8882,36.6327,36.8201,128775.0
2019-02-15 12:00:00,43.24,43.31,43.15,43.28,67897.0,36.8286,36.8882,36.752,36.8627,67897.0
2019-02-15 12:30:00,43.29,43.34,43.27,43.27,46112.0,36.8712,36.9138,36.8542,36.8542,46112.0
2019-02-15 13:00:00,43.27,43.35,43.17,43.18,308039.0,36.8542,36.9223,36.769,36.7775,308039.0
2019-02-15 13:30:00,43.18,43.19,43.12,43.14,101414.0,36.7775,36.786,36.7264,36.7434,101414.0
2019-02-15 14:00:00,43.14,43.19,43.1,43.16,152225.0,36.7434,36.786,36.7094,36.7605,152225.0
2019-02-15 14:30:00,43.16,43.17,43.08,43.15,111880.0,36.7605,36.769,36.6923,36.752,111880.0
2019-02-15 15:00:00,43.15,43.26,43.08,43.19,312518.0,36.752,36.8456,36.6923,36.786,312518.0
2019-02-15 15:30:00,43.19,43.33,43.16,43.22,799473.0,36.786,36.9053,36.7605,36.8116,799473.0
2019-02-19 09:30:00,43.27,43.31,42.92,42.97,177759.0,36.8542,36.8882,36.5561,36.5986,177759.0
2019-02-19 10:00:00,42.98,43.28,42.94,43.27,215731.0,36.6072,36.8627,36.5731,36.8542,215731.0
2019-02-19 10:30:00,43.25,43.26,43.13,43.21,257365.0,36.8371,36.8456,36.7349,36.8031,257365.0
2019-02-19 11:00:00,43.21,43.26,43.09,43.1,142913.0,36.8031,36.8456,36.7009,36.7094,142913.0
2019-02-19 11:30:00,43.1,43.24,43.09,43.19,239186.0,36.7094,36.8286,36.7009,36.786,239186.0
2019-02-19 12:00:00,43.19,43.23,43.13,43.21,91745.0,36.786,36.8201,36.7349,36.8031,91745.0
2019-02-19 12:30:00,43.21,43.22,43.15,43.19,129013.0,36.8031,36.8116,36.752,36.786,129013.0
2019-02-19 13:00:00,43.19,43.22,43.12,43.15,94154.0,36.786,36.8116,36.7264,36.752,94154.0
2019-02-19 13:30:00,43.14,43.14,43.06,43.12,62730.0,36.7434,36.7434,36.6753,36.7264,62730.0
2019-02-19 14:00:00,43.12,43.17,43.08,43.14,63651.0,36.7264,36.769,36.6923,36.7434,63651.0
2019-02-19 14:30:00,43.15,43.34,43.14,43.3,87201.0,36.752,36.9138,36.7434,36.8797,87201.0
2019-02-19 15:00:00,43.3,43.36,43.25,43.34,140721.0,36.8797,36.9308,36.8371,36.9138,140721.0
2019-02-19 15:30:00,43.34,43.48,43.27,43.32,609703.0,36.9138,37.033,36.8542,36.8967,609703.0
2019-02-20 09:30:00,43.3,43.44,42.85,42.9,214046.0,36.8797,36.999,36.4964,36.539,214046.0
2019-02-20 10:00:00,42.9,42.94,42.61,42.89,394720.0,36.539,36.5731,36.292,36.5305,394720.0
2019-02-20 10:30:00,42.9,42.93,42.67,42.75,235946.0,36.539,36.5646,36.3431,36.4113,235946.0
2019-02-20 11:00:00,42.75,42.75,42.59,42.65,143686.0,36.4113,36.4113,36.275,36.3261,143686.0
2019-02-20 11:30:00,42.66,42.82,42.65,42.79,134260.0,36.3346,36.4709,36.3261,36.4453,134260.0
2019-02-20 12:00:00,42.79,42.91,42.75,42.87,151731.0,36.4453,36.5475,36.4113,36.5135,151731.0
2019-02-20 12:30:00,42.87,42.95,42.86,42.94,90127.0,36.5135,36.5816,36.505,36.5731,90127.0
2019-02-20 13:00:00,42.94,43.11,42.93,43.09,134027.0,36.5731,36.7179,36.5646,36.7009,134027.0
2019-02-20 13:30:00,43.09,43.25,43.06,43.22,120540.0,36.7009,36.8371,36.6753,36.8116,120540.0
2019-02-20 14:00:00,43.22,43.24,42.97,43.02,205122.0,36.8116,36.8286,36.5986,36.6412,205122.0
2019-02-20 14:30:00,43.02,43.2,43.01,43.2,123045.0,36.6412,36.7945,36.6327,36.7945,123045.0
2019-02-20 15:00:00,43.2,43.32,43.17,43.19,243245.0,36.7945,36.8967,36.769,36.786,243245.0
2019-02-20 15:30:00,43.19,43.22,43.04,43.15,668878.0,36.786,36.8116,36.6583,36.752,668878.0
2019-02-21 09:30:00,42.44,42.44,41.41,41.71,1005346.0,36.1472,36.1472,35.27,35.5255,1005346.0
2019-02-21 10:00:00,41.69,42.09,41.66,41.89,339295.0,35.5084,35.8491,35.4829,35.6788,339295.0
2019-02-21 10:30:00,41.88,42.2,41.81,42.12,212065.0,35.6703,35.9428,35.6106,35.8747,212065.0
2019-02-21 11:00:00,42.1,42.12,41.81,41.92,225734.0,35.8576,35.8747,35.6106,35.7043,225734.0
2019-02-21 11:30:00,41.91,42.12,41.89,42.11,96784.0,35.6958,35.8747,35.6788,35.8662,96784.0
2019-02-21 12:00:00,42.11,42.11,42.02,42.09,103704.0,35.8662,35.8662,35.7895,35.8491,103704.0
2019-02-21 12:30:00,42.09,42.12,41.92,41.93,133933.0,35.8491,35.8747,35.7043,35.7128,133933.0
2019-02-21 13:00:00,41.93,41.99,41.82,41.83,77854.0,35.7128,35.764,35.6192,35.6277,77854.0
2019-02-21 13:30:00,41.83,41.91,41.6,41.61,166821.0,35.6277,35.6958,35.4318,35.4403,166821.0
2019-02-21 14:00:00,41.62,41.76,41.6,41.71,153563.0,35.4488,35.5681,35.4318,35.5255,153563.0
2019-02-21 14:30:00,41.71,41.74,41.65,41.67,180487.0,35.5255,35.551,35.4744,35.4914,180487.0
2019-02-21 15:00:00,41.66,41.91,41.66,41.83,257073.0,35.4829,35.6958,35.4829,35.6277,257073.0
2019-02-21 15:30:00,41.83,42.07,41.74,42.0,877238.0,35.6277,35.8321,35.551,35.7725,877238.0
2019-02-22 09:30:00,41.23,41.78,41.04,41.76,726393.0,35.1166,35.5851,34.9548,35.5681,726393.0
2019-02-22 10:00:00,41.76,42.37,41.75,42.35,629212.0,35.5681,36.0876,35.5595,36.0706,629212.0
2019-02-22 10:30:00,42.35,42.57,42.34,42.41,307915.0,36.0706,36.258,36.0621,36.1217,307915.0
2019-02-22 11:00:00,42.42,42.72,42.41,42.64,171726.0,36.1302,36.3857,36.1217,36.3176,171726.0
2019-02-22 11:30:00,42.65,42.67,42.44,42.52,399435.0,36.3261,36.3431,36.1472,36.2154,399435.0
2019-02-22 12:00:00,42.51,42.57,42.47,42.54,293099.0,36.2068,36.258,36.1728,36.2324,293099.0
2019-02-22 12:30:00,42.53,42.63,42.5,42.62,108858.0,36.2239,36.3091,36.1983,36.3005,108858.0
2019-02-22 13:00:00,42.63,42.67,42.51,42.56,174699.0,36.3091,36.3431,36.2068,36.2494,174699.0
2019-02-22 13:30:00,42.55,42.58,42.5,42.55,128795.0,36.2409,36.2665,36.1983,36.2409,128795.0
2019-02-22 14:00:00,42.55,42.73,42.54,42.68,174932.0,36.2409,36.3942,36.2324,36.3516,174932.0
2019-02-22 14:30:00,42.67,42.74,42.62,42.66,216682.0,36.3431,36.4027,36.3005,36.3346,216682.0
2019-02-22 15:00:00,42.65,42.77,42.64,42.76,242843.0,36.3261,36.4283,36.3176,36.4198,242843.0
2019-02-22 15:30:00,42.76,42.93,42.72,42.91,646569.0,36.4198,36.5646,36.3857,36.5475,646569.0
2019-02-25 09:30:00,43.0,43.07,42.41,42.46,218320.0,36.6242,36.6838,36.1217,36.1643,218320.0
2019-02-25 10:00:00,42.46,42.56,42.38,42.38,169634.0,36.1643,36.2494,36.0961,36.0961,169634.0
2019-02-25 10:30:00,42.37,42.65,42.33,42.64,222456.0,36.0876,36.3261,36.0535,36.3176,222456.0
2019-02-25 11:00:00,42.64,42.79,42.58,42.76,254093.0,36.3176,36.4453,36.2665,36.4198,254093.0
2019-02-25 11:30:00,42.76,42.83,42.73,42.77,131194.0,36.4198,36.4794,36.3942,36.4283,131194.0
2019-02-25 12:00:00,42.77,42.9,42.77,42.83,121049.0,36.4283,36.539,36.4283,36.4794,121049.0
2019-02-25 12:30:00,42.83,42.85,42.69,42.71,99975.0,36.4794,36.4964,36.3602,36.3772,99975.0
2019-02-25 13:00:00,42.71,42.79,42.68,42.78,112033.0,36.3772,36.4453,36.3516,36.4368,112033.0
2019-02-25 13:30:00,42.77,42.85,42.74,42.75,226084.0,36.4283,36.4964,36.4027,36.4113,226084.0
2019-02-25 14:00:00,42.74,42.78,42.59,42.61,183839.0,36.4027,36.4368,36.275,36.292,183839.0
2019-02-25 14:30:00,42.61,42.63,42.58,42.59,148816.0,36.292,36.3091,36.2665,36.275,148816.0
2019-02-25 15:00:00,42.6,42.6,42.44,42.46,156444.0,36.2835,36.2835,36.1472,36.1643,156444.0
2019-02-25 15:30:00,42.46,42.59,42.44,42.54,701381.0,36.1643,36.275,36.1472,36.2324,701381.0
2019-02-26 09:30:00,42.62,42.65,42.03,42.26,492822.0,36.3005,36.3261,35.798,35.9939,492822.0
2019-02-26 10:00:00,42.27,42.34,42.14,42.15,239842.0,36.0024,36.0621,35.8917,35.9002,239842.0
2019-02-26 10:30:00,42.14,42.24,41.98,41.99,268414.0,35.8917,35.9769,35.7554,35.764,268414.0
2019-02-26 11:00:00,41.99,42.26,41.99,42.23,255872.0,35.764,35.9939,35.764,35.9684,255872.0
2019-02-26 11:30:00,42.23,42.32,42.16,42.27,170564.0,35.9684,36.045,35.9087,36.0024,170564.0
2019-02-26 12:00:00,42.27,42.39,42.2,42.38,170060.0,36.0024,36.1046,35.9428,36.0961,170060.0
2019-02-26 12:30:00,42.38,42.41,42.3,42.33,183006.0,36.0961,36.1217,36.028,36.0535,183006.0
2019-02-26 13:00:00,42.34,42.39,42.27,42.33,150201.0,36.0621,36.1046,36.0024,36.0535,150201.0
2019-02-26 13:30:00,42.33,42.36,42.28,42.3,150437.0,36.0535,36.0791,36.011,36.028,150437.0
2019-02-26 14:00:00,42.3,42.31,42.22,42.25,204008.0,36.028,36.0365,35.9598,35.9854,204008.0
2019-02-26 14:30:00,42.25,42.31,42.1,42.26,269531.0,35.9854,36.0365,35.8576,35.9939,269531.0
2019-02-26 15:00:00,42.25,42.31,42.17,42.2,300350.0,35.9854,36.0365,35.9173,35.9428,300350.0
2019-02-26 15:30:00,42.2,42.26,42.11,42.17,674870.0,35.9428,35.9939,35.8662,35.9173,674870.0
2019-02-27 09:30:00,41.92,42.73,41.9,42.69,265358.0,35.7043,36.3942,35.6873,36.3602,265358.0
2019-02-27 10:00:00,42.66,42.91,42.62,42.88,214815.0,36.3346,36.5475,36.3005,36.522,214815.0
2019-02-27 10:30:00,42.88,42.88,42.65,42.69,138096.0,36.522,36.522,36.3261,36.3602,138096.0
2019-02-27 11:00:00,42.69,42.74,42.63,42.72,76500.0,36.3602,36.4027,36.3091,36.3857,76500.0
2019-02-27 11:30:00,42.71,42.72,42.52,42.53,48837.0,36.3772,36.3857,36.2154,36.2239,48837.0
2019-02-27 12:00:00,42.53,42.57,42.48,42.55,45525.0,36.2239,36.258,36.1813,36.2409,45525.0
2019-02-27 12:30:00,42.55,42.58,42.52,42.56,58170.0,36.2409,36.2665,36.2154,36.2494,58170.0
2019-02-27 13:00:00,42.56,42.68,42.55,42.65,47629.0,36.2494,36.3516,36.2409,36.3261,47629.0
2019-02-27 13:30:00,42.64,42.7,42.61,42.67,56797.0,36.3176,36.3687,36.292,36.3431,56797.0
2019-02-27 14:00:00,42.67,42.77,42.66,42.76,72497.0,36.3431,36.4283,36.3346,36.4198,72497.0
2019-02-27 14:30:00,42.75,42.82,42.75,42.78,71622.0,36.4113,36.4709,36.4113,36.4368,71622.0
2019-02-27 15:00:00,42.78,42.79,42.71,42.72,90901.0,36.4368,36.4453,36.3772,36.3857,90901.0
2019-02-27 15:30:00,42.73,42.95,42.71,42.91,374407.0,36.3942,36.5816,36.3772,36.5475,374407.0
2019-02-28 09:30:00,42.9,43.24,42.9,43.08,144986.0,36.539,36.8286,36.539,36.6923,144986.0
2019-02-28 10:00:00,43.08,43.21,43.01,43.21,146864.0,36.6923,36.8031,36.6327,36.8031,146864.0
2019-02-28 10:30:00,43.21,43.25,43.13,43.21,155332.0,36.8031,36.8371,36.7349,36.8031,155332.0
2019-02-28 11:00:00,43.21,43.38,43.12,43.37,158683.0,36.8031,36.9479,36.7264,36.9393,158683.0
2019-02-28 11:30:00,43.36,43.45,43.28,43.37,95896.0,36.9308,37.0075,36.8627,36.9393,95896.0
2019-02-28 12:00:00,43.37,43.56,43.35,43.51,109484.0,36.9393,37.1012,36.9223,37.0586,109484.0
2019-02-28 12:30:00,43.51,43.55,43.45,43.48,77634.0,37.0586,37.0926,37.0075,37.033,77634.0
2019-02-28 13:00:00,43.49,43.52,43.42,43.45,82315.0,37.0415,37.0671,36.9819,37.0075,82315.0
2019-02-28 13:30:00,43.45,43.46,43.4,43.4,67584.0,37.0075,37.016,36.9649,36.9649,67584.0
2019-02-28 14:00:00,43.41,43.46,43.34,43.39,116241.0,36.9734,37.016,36.9138,36.9564,116241.0
2019-02-28 14:30:00,43.39,43.4,43.25,43.27,79710.0,36.9564,36.9649,36.8371,36.8542,79710.0
2019-02-28 15:00:00,43.27,43.29,43.21,43.29,126244.0,36.8542,36.8712,36.8031,36.8712,126244.0
2019-02-28 15:30:00,43.29,43.39,43.25,43.36,432848.0,36.8712,36.9564,36.8371,36.9308,432848.0
2019-03-01 09:30:00,43.32,43.4,43.09,43.12,175879.0,36.8967,36.9649,36.7009,36.7264,175879.0
2019-03-01 10:00:00,43.13,43.13,43.02,43.09,82011.0,36.7349,36.7349,36.6412,36.7009,82011.0
2019-03-01 10:30:00,43.1,43.27,43.09,43.23,89987.0,36.7094,36.8542,36.7009,36.8201,89987.0
2019-03-01 11:00:00,43.23,43.23,42.97,43.04,95923.0,36.8201,36.8201,36.5986,36.6583,95923.0
2019-03-01 11:30:00,43.04,43.11,43.03,43.1,62243.0,36.6583,36.7179,36.6497,36.7094,62243.0
2019-03-01 12:00:00,43.1,43.16,43.07,43.16,51542.0,36.7094,36.7605,36.6838,36.7605,51542.0
2019-03-01 12:30:00,43.16,43.2,43.11,43.18,46608.0,36.7605,36.7945,36.7179,36.7775,46608.0
2019-03-01 13:00:00,43.18,43.32,43.18,43.28,31327.0,36.7775,36.8967,36.7775,36.8627,31327.0
2019-03-01 13:30:00,43.27,43.29,43.23,43.29,30820.0,36.8542,36.8712,36.8201,36.8712,30820.0
2019-03-01 14:00:00,43.29,43.36,43.28,43.35,52753.0,36.8712,36.9308,36.8627,36.9223,52753.0
2019-03-01 14:30:00,43.36,43.42,43.35,43.36,42035.0,36.9308,36.9819,36.9223,36.9308,42035.0
2019-03-01 15:00:00,43.37,43.42,43.34,43.41,86464.0,36.9393,36.9819,36.9138,36.9734,86464.0
2019-03-01 15:30:00,43.41,43.48,43.35,43.39,324982.0,36.9734,37.033,36.9223,36.9564,324982.0
2019-03-04 09:30:00,43.5,43.57,43.13,43.22,111331.0,37.0501,37.1097,36.7349,36.8116,111331.0
2019-03-04 10:00:00,43.24,43.33,43.19,43.3,148769.0,36.8286,36.9053,36.786,36.8797,148769.0
2019-03-04 10:30:00,43.3,43.31,43.11,43.13,79850.0,36.8797,36.8882,36.7179,36.7349,79850.0
2019-03-04 11:00:00,43.13,43.14,42.9,42.9,72446.0,36.7349,36.7434,36.539,36.539,72446.0
2019-03-04 11:30:00,42.9,42.9,42.65,42.68,98319.0,36.539,36.539,36.3261,36.3516,98319.0
2019-03-04 12:00:00,42.69,42.78,42.58,42.67,79051.0,36.3602,36.4368,36.2665,36.3431,79051.0
2019-03-04 12:30:00,42.66,42.71,42.57,42.71,101874.0,36.3346,36.3772,36.258,36.3772,101874.0
2019-03-04 13:00:00,42.71,42.8,42.63,42.8,41539.0,36.3772,36.4539,36.3091,36.4539,41539.0
2019-03-04 13:30:00,42.8,42.89,42.79,42.89,46778.0,36.4539,36.5305,36.4453,36.5305,46778.0
2019-03-04 14:00:00,42.9,43.02,42.87,42.97,87766.0,36.539,36.6412,36.5135,36.5986,87766.0
2019-03-04 14:30:00,42.97,42.97,42.9,42.94,88572.0,36.5986,36.5986,36.539,36.5731,88572.0
2019-03-04 15:00:00,42.94,42.94,42.83,42.89,96339.0,36.5731,36.5731,36.4794,36.5305,96339.0
2019-03-04 15:30:00,42.89,43.04,42.86,43.03,324519.0,36.5305,36.6583,36.505,36.6497,324519.0
2019-03-05 09:30:00,42.9,43.15,42.84,42.84,166328.0,36.539,36.752,36.4879,36.4879,166328.0
2019-03-05 10:00:00,42.85,43.02,42.85,43.0,104220.0,36.4964,36.6412,36.4964,36.6242,104220.0
2019-03-05 10:30:00,43.01,43.03,42.95,42.96,109319.0,36.6327,36.6497,36.5816,36.5901,109319.0
2019-03-05 11:00:00,42.96,43.14,42.92,43.14,80722.0,36.5901,36.7434,36.5561,36.7434,80722.0
2019-03-05 11:30:00,43.13,43.2,43.13,43.18,83894.0,36.7349,36.7945,36.7349,36.7775,83894.0
2019-03-05 12:00:00,43.18,43.23,43.14,43.18,79041.0,36.7775,36.8201,36.7434,36.7775,79041.0
2019-03-05 12:30:00,43.19,43.23,43.14,43.22,38328.0,36.786,36.8201,36.7434,36.8116,38328.0
2019-03-05 13:00:00,43.22,43.33,43.21,43.29,56864.0,36.8116,36.9053,36.8031,36.8712,56864.0
2019-03-05 13:30:00,43.28,43.37,43.28,43.35,40388.0,36.8627,36.9393,36.8627,36.9223,40388.0
2019-03-05 14:00:00,43.34,43.4,43.31,43.4,62342.0,36.9138,36.9649,36.8882,36.9649,62342.0
2019-03-05 14:30:00,43.4,43.47,43.36,43.45,86540.0,36.9649,37.0245,36.9308,37.0075,86540.0
2019-03-05 15:00:00,43.46,43.46,43.31,43.34,212259.0,37.016,37.016,36.8882,36.9138,212259.0
2019-03-05 15:30:00,43.34,43.58,43.33,43.49,439899.0,36.9138,37.1182,36.9053,37.0415,439899.0
2019-03-06 09:30:00,43.49,43.63,43.42,43.5,154041.0,37.0415,37.1608,36.9819,37.0501,154041.0
2019-03-06 10:00:00,43.48,43.52,43.24,43.36,147970.0,37.033,37.0671,36.8286,36.9308,147970.0
2019-03-06 10:30:00,43.36,43.47,43.3,43.43,60856.0,36.9308,37.0245,36.8797,36.9904,60856.0
2019-03-06 11:00:00,43.43,43.43,43.36,43.39,114128.0,36.9904,36.9904,36.9308,36.9564,114128.0
2019-03-06 11:30:00,43.39,43.4,43.31,43.36,176997.0,36.9564,36.9649,36.8882,36.9308,176997.0
2019-03-06 12:00:00,43.36,43.48,43.36,43.42,78497.0,36.9308,37.033,36.9308,36.9819,78497.0
2019-03-06 12:30:00,43.42,43.46,43.35,43.35,63005.0,36.9819,37.016,36.9223,36.9223,63005.0
2019-03-06 13:00:00,43.35,43.36,43.22,43.33,220351.0,36.9223,36.9308,36.8116,36.9053,220351.0
2019-03-06 13:30:00,43.33,43.38,43.29,43.37,43395.0,36.9053,36.9479,36.8712,36.9393,43395.0
2019-03-06 14:00:00,43.38,43.39,43.31,43.33,56807.0,36.9479,36.9564,36.8882,36.9053,56807.0
2019-03-06 14:30:00,43.34,43.41,43.32,43.41,88183.0,36.9138,36.9734,36.8967,36.9734,88183.0
2019-03-06 15:00:00,43.4,43.49,43.37,43.4,131066.0,36.9649,37.0415,36.9393,36.9649,131066.0
2019-03-06 15:30:00,43.41,43.54,43.4,43.46,218363.0,36.9734,37.0841,36.9649,37.016,218363.0
2019-03-07 09:30:00,43.49,43.7,43.34,43.49,155151.0,37.0415,37.2204,36.9138,37.0415,155151.0
2019-03-07 10:00:00,43.49,43.49,43.3,43.38,114927.0,37.0415,37.0415,36.8797,36.9479,114927.0
2019-03-07 10:30:00,43.38,43.49,43.36,43.47,153596.0,36.9479,37.0415,36.9308,37.0245,153596.0
2019-03-07 11:00:00,43.48,43.57,43.43,43.51,128745.0,37.033,37.1097,36.9904,37.0586,128745.0
2019-03-07 11:30:00,43.52,43.55,43.42,43.52,131003.0,37.0671,37.0926,36.9819,37.0671,131003.0
2019-03-07 12:00:00,43.52,43.52,43.44,43.45,46847.0,37.0671,37.0671,36.999,37.0075,46847.0
2019-03-07 12:30:00,43.44,43.59,43.4,43.58,40757.0,36.999,37.1267,36.9649,37.1182,40757.0
2019-03-07 13:00:00,43.58,43.66,43.57,43.58,44977.0,37.1182,37.1863,37.1097,37.1182,44977.0
2019-03-07 13:30:00,43.58,43.59,43.52,43.54,42788.0,37.1182,37.1267,37.0671,37.0841,42788.0
2019-03-07 14:00:00,43.55,43.57,43.41,43.44,40821.0,37.0926,37.1097,36.9734,36.999,40821.0
2019-03-07 14:30:00,43.45,43.46,43.34,43.4,97129.0,37.0075,37.016,36.9138,36.9649,97129.0
2019-03-07 15:00:00,43.39,43.48,43.35,43.39,93657.0,36.9564,37.033,36.9223,36.9564,93657.0
2019-03-07 15:30:00,43.4,43.47,43.34,43.44,316857.0,36.9649,37.0245,36.9138,36.999,316857.0
2019-03-08 09:30:00,43.52,43.62,43.33,43.35,102477.0,37.0671,37.1523,36.9053,36.9223,102477.0
2019-03-08 10:00:00,43.34,43.35,43.06,43.09,73629.0,36.9138,36.9223,36.6753,36.7009,73629.0
2019-03-08 10:30:00,43.09,43.13,42.99,43.05,67789.0,36.7009,36.7349,36.6157,36.6668,67789.0
2019-03-08 11:00:00,43.06,43.22,43.06,43.17,126202.0,36.6753,36.8116,36.6753,36.769,126202.0
2019-03-08 11:30:00,43.16,43.2,43.07,43.16,50054.0,36.7605,36.7945,36.6838,36.7605,50054.0
2019-03-08 12:00:00,43.16,43.17,43.1,43.17,43563.0,36.7605,36.769,36.7094,36.769,43563.0
2019-03-08 12:30:00,43.17,43.18,43.04,43.06,42537.0,36.769,36.7775,36.6583,36.6753,42537.0
2019-03-08 13:00:00,43.05,43.1,43.04,43.06,46951.0,36.6668,36.7094,36.6583,36.6753,46951.0
2019-03-08 13:30:00,43.06,43.15,43.03,43.07,70854.0,36.6753,36.752,36.6497,36.6838,70854.0
2019-03-08 14:00:00,43.07,43.07,42.9,42.93,115881.0,36.6838,36.6838,36.539,36.5646,115881.0
2019-03-08 14:30:00,42.93,42.96,42.88,42.89,85412.0,36.5646,36.5901,36.522,36.5305,85412.0
2019-03-08 15:00:00,42.89,42.92,42.84,42.86,85853.0,36.5305,36.5561,36.4879,36.505,85853.0
2019-03-08 15:30:00,42.86,43.0,42.8,42.99,299028.0,36.505,36.6242,36.4539,36.6157,299028.0
2019-03-11 09:30:00,42.8,42.84,42.3,42.37,202159.0,36.4539,36.4879,36.028,36.0876,202159.0
2019-03-11 10:00:00,42.36,42.41,42.23,42.37,127764.0,36.0791,36.1217,35.9684,36.0876,127764.0
2019-03-11 10:30:00,42.38,42.4,42.3,42.33,168988.0,36.0961,36.1132,36.028,36.0535,168988.0
2019-03-11 11:00:00,42.33,42.46,42.29,42.43,73556.0,36.0535,36.1643,36.0195,36.1387,73556.0
2019-03-11 11:30:00,42.42,42.62,42.4,42.57,100934.0,36.1302,36.3005,36.1132,36.258,100934.0
2019-03-11 12:00:00,42.57,42.72,42.57,42.7,67464.0,36.258,36.3857,36.258,36.3687,67464.0
2019-03-11 12:30:00,42.69,42.77,42.67,42.69,111860.0,36.3602,36.4283,36.3431,36.3602,111860.0
2019-03-11 13:00:00,42.7,42.78,42.68,42.75,87679.0,36.3687,36.4368,36.3516,36.4113,87679.0
2019-03-11 13:30:00,42.75,42.75,42.64,42.7,114871.0,36.4113,36.4113,36.3176,36.3687,114871.0
2019-03-11 14:00:00,42.7,42.7,42.61,42.66,103530.0,36.3687,36.3687,36.292,36.3346,103530.0
2019-03-11 14:30:00,42.66,42.7,42.65,42.69,130887.0,36.3346,36.3687,36.3261,36.3602,130887.0
2019-03-11 15:00:00,42.69,42.87,42.67,42.83,116918.0,36.3602,36.5135,36.3431,36.4794,116918.0
2019-03-11 15:30:00,42.82,42.98,42.82,42.95,447293.0,36.4709,36.6072,36.4709,36.5816,447293.0
2019-03-12 09:30:00,42.94,42.99,42.67,42.68,88670.0,36.5731,36.6157,36.3431,36.3516,88670.0
2019-03-12 10:00:00,42.67,42.69,42.42,42.5,75342.0,36.3431,36.3602,36.1302,36.1983,75342.0
2019-03-12 10:30:00,42.51,42.52,42.31,42.31,79585.0,36.2068,36.2154,36.0365,36.0365,79585.0
2019-03-12 11:00:00,42.31,42.51,42.31,42.45,94041.0,36.0365,36.2068,36.0365,36.1557,94041.0
2019-03-12 11:30:00,42.45,42.5,42.43,42.48,60352.0,36.1557,36.1983,36.1387,36.1813,60352.0
2019-03-12 12:00:00,42.48,42.51,42.44,42.45,91226.0,36.1813,36.2068,36.1472,36.1557,91226.0
2019-03-12 12:30:00,42.44,42.45,42.39,42.41,44295.0,36.1472,36.1557,36.1046,36.1217,44295.0
2019-03-12 13:00:00,42.41,42.47,42.38,42.47,33103.0,36.1217,36.1728,36.0961,36.1728,33103.0
2019-03-12 13:30:00,42.46,42.5,42.45,42.46,51156.0,36.1643,36.1983,36.1557,36.1643,51156.0
2019-03-12 14:00:00,42.46,42.48,42.4,42.4,124497.0,36.1643,36.1813,36.1132,36.1132,124497.0
2019-03-12 14:30:00,42.4,42.53,42.38,42.52,73304.0,36.1132,36.2239,36.0961,36.2154,73304.0
2019-03-12 15:00:00,42.52,42.52,42.39,42.45,126573.0,36.2154,36.2154,36.1046,36.1557,126573.0
2019-03-12 15:30:00,42.44,42.49,42.37,42.41,388928.0,36.1472,36.1898,36.0876,36.1217,388928.0
2019-03-13 09:30:00,42.52,43.06,42.37,43.06,140039.0,36.2154,36.6753,36.0876,36.6753,140039.0
2019-03-13 10:00:00,43.05,43.06,42.66,42.66,85931.0,36.6668,36.6753,36.3346,36.3346,85931.0
2019-03-13 10:30:00,42.67,42.74,42.63,42.74,65503.0,36.3431,36.4027,36.3091,36.4027,65503.0
2019-03-13 11:00:00,42.73,42.83,42.73,42.8,54927.0,36.3942,36.4794,36.3942,36.4539,54927.0
2019-03-13 11:30:00,42.8,42.81,42.7,42.77,58425.0,36.4539,36.4624,36.3687,36.4283,58425.0
2019-03-13 12:00:00,42.77,42.81,42.71,42.75,58947.0,36.4283,36.4624,36.3772,36.4113,58947.0
2019-03-13 12:30:00,42.75,42.94,42.75,42.8,86562.0,36.4113,36.5731,36.4113,36.4539,86562.0
2019-03-13 13:00:00,42.81,42.86,42.79,42.82,47217.0,36.4624,36.505,36.4453,36.4709,47217.0
2019-03-13 13:30:00,42.83,42.86,42.73,42.77,62887.0,36.4794,36.505,36.3942,36.4283,62887.0
2019-03-13 14:00:00,42.77,42.8,42.66,42.68,54636.0,36.4283,36.4539,36.3346,36.3516,54636.0
2019-03-13 14:30:00,42.69,42.8,42.67,42.79,67345.0,36.3602,36.4539,36.3431,36.4453,67345.0
2019-03-13 15:00:00,42.79,42.79,42.63,42.66,91948.0,36.4453,36.4453,36.3091,36.3346,91948.0
2019-03-13 15:30:00,42.65,42.8,42.64,42.79,362849.0,36.3261,36.4539,36.3176,36.4453,362849.0
2019-03-14 09:30:00,42.79,42.9,42.62,42.64,82768.0,36.4453,36.539,36.3005,36.3176,82768.0
2019-03-14 10:00:00,42.65,42.67,42.53,42.66,77512.0,36.3261,36.3431,36.2239,36.3346,77512.0
2019-03-14 10:30:00,42.66,42.78,42.54,42.65,148991.0,36.3346,36.4368,36.2324,36.3261,148991.0
2019-03-14 11:00:00,42.73,42.81,42.71,42.71,61036.0,36.3942,36.4624,36.3772,36.3772,61036.0
2019-03-14 11:30:00,42.71,42.8,42.7,42.76,31247.0,36.3772,36.4539,36.3687,36.4198,31247.0
2019-03-14 12:00:00,42.76,42.79,42.72,42.74,34083.0,36.4198,36.4453,36.3857,36.4027,34083.0
2019-03-14 12:30:00,42.75,42.83,42.74,42.8,24401.0,36.4113,36.4794,36.4027,36.4539,24401.0
2019-03-14 13:00:00,42.8,42.82,42.76,42.79,29365.0,36.4539,36.4709,36.4198,36.4453,29365.0
2019-03-14 13:30:00,42.79,42.79,42.75,42.77,26806.0,36.4453,36.4453,36.4113,36.4283,26806.0
2019-03-14 14:00:00,42.78,42.8,42.68,42.69,61736.0,36.4368,36.4539,36.3516,36.3602,61736.0
2019-03-14 14:30:00,42.69,42.73,42.67,42.72,48159.0,36.3602,36.3942,36.3431,36.3857,48159.0
2019-03-14 15:00:00,42.72,42.75,42.7,42.71,87254.0,36.3857,36.4113,36.3687,36.3772,87254.0
2019-03-14 15:30:00,42.72,42.79,42.67,42.7,292338.0,36.3857,36.4453,36.3431,36.3687,292338.0
2019-03-15 09:30:00,42.63,42.92,42.57,42.89,395799.0,36.3091,36.5561,36.258,36.5305,395799.0
2019-03-15 10:00:00,42.89,42.93,42.76,42.86,490824.0,36.5305,36.5646,36.4198,36.505,490824.0
2019-03-15 10:30:00,42.87,43.03,42.77,42.77,303806.0,36.5135,36.6497,36.4283,36.4283,303806.0
2019-03-15 11:00:00,42.77,42.78,42.5,42.6,97533.0,36.4283,36.4368,36.1983,36.2835,97533.0
2019-03-15 11:30:00,42.6,42.61,42.52,42.59,119397.0,36.2835,36.292,36.2154,36.275,119397.0
2019-03-15 12:00:00,42.59,42.64,42.56,42.61,164256.0,36.275,36.3176,36.2494,36.292,164256.0
2019-03-15 12:30:00,42.61,42.89,42.6,42.8,333414.0,36.292,36.5305,36.2835,36.4539,333414.0
2019-03-15 13:00:00,42.8,42.8,42.71,42.72,123688.0,36.4539,36.4539,36.3772,36.3857,123688.0
2019-03-15 13:30:00,42.73,42.73,42.57,42.64,136151.0,36.3942,36.3942,36.258,36.3176,136151.0
2019-03-15 14:00:00,42.65,42.65,42.5,42.53,166809.0,36.3261,36.3261,36.1983,36.2239,166809.0
2019-03-15 14:30:00,42.53,42.59,42.4,42.44,176445.0,36.2239,36.275,36.1132,36.1472,176445.0
2019-03-15 15:00:00,42.44,42.52,42.41,42.5,144920.0,36.1472,36.2154,36.1217,36.1983,144920.0
2019-03-15 15:30:00,42.49,42.56,42.4,42.55,656735.0,36.1898,36.2494,36.1132,36.2409,656735.0
2019-03-18 09:30:00,42.4,42.7,42.32,42.69,202699.0,36.1132,36.3687,36.045,36.3602,202699.0
2019-03-18 10:00:00,42.7,42.77,42.6,42.63,79543.0,36.3687,36.4283,36.2835,36.3091,79543.0
2019-03-18 10:30:00,42.63,42.82,42.63,42.79,118339.0,36.3091,36.4709,36.3091,36.4453,118339.0
2019-03-18 11:00:00,42.79,42.79,42.53,42.56,79788.0,36.4453,36.4453,36.2239,36.2494,79788.0
2019-03-18 11:30:00,42.55,42.56,42.35,42.41,149762.0,36.2409,36.2494,36.0706,36.1217,149762.0
2019-03-18 12:00:00,42.41,42.5,42.38,42.39,55730.0,36.1217,36.1983,36.0961,36.1046,55730.0
2019-03-18 12:30:00,42.4,42.43,42.33,42.42,48232.0,36.1132,36.1387,36.0535,36.1302,48232.0
2019-03-18 13:00:00,42.43,42.51,42.41,42.5,47517.0,36.1387,36.2068,36.1217,36.1983,47517.0
2019-03-18 13:30:00,42.51,42.58,42.47,42.56,48326.0,36.2068,36.2665,36.1728,36.2494,48326.0
2019-03-18 14:00:00,42.56,42.6,42.52,42.54,46798.0,36.2494,36.2835,36.2154,36.2324,46798.0
2019-03-18 14:30:00,42.54,42.58,42.49,42.5,98923.0,36.2324,36.2665,36.1898,36.1983,98923.0
2019-03-18 15:00:00,42.5,42.5,42.35,42.35,112761.0,36.1983,36.1983,36.0706,36.0706,112761.0
2019-03-18 15:30:00,42.36,42.57,42.26,42.55,536853.0,36.0791,36.258,35.9939,36.2409,536853.0
2019-03-19 09:30:00,42.55,42.69,42.4,42.47,76754.0,36.2409,36.3602,36.1132,36.1728,76754.0
2019-03-19 10:00:00,42.47,42.51,42.37,42.38,41909.0,36.1728,36.2068,36.0876,36.0961,41909.0
2019-03-19 10:30:00,42.39,42.42,42.36,42.39,34833.0,36.1046,36.1302,36.0791,36.1046,34833.0
2019-03-19 11:00:00,42.41,42.62,42.4,42.61,32556.0,36.1217,36.3005,36.1132,36.292,32556.0
2019-03-19 11:30:00,42.61,42.8,42.56,42.77,63965.0,36.292,36.4539,36.2494,36.4283,63965.0
2019-03-19 12:00:00,42.78,42.8,42.7,42.72,51259.0,36.4368,36.4539,36.3687,36.3857,51259.0
2019-03-19 12:30:00,42.71,42.73,42.49,42.58,121528.0,36.3772,36.3942,36.1898,36.2665,121528.0
2019-03-19 13:00:00,42.57,42.59,42.53,42.54,40595.0,36.258,36.275,36.2239,36.2324,40595.0
2019-03-19 13:30:00,42.55,42.55,42.46,42.48,41926.0,36.2409,36.2409,36.1643,36.1813,41926.0
2019-03-19 14:00:00,42.48,42.53,42.45,42.51,40103.0,36.1813,36.2239,36.1557,36.2068,40103.0
2019-03-19 14:30:00,42.51,42.54,42.42,42.43,82016.0,36.2068,36.2324,36.1302,36.1387,82016.0
2019-03-19 15:00:00,42.43,42.47,42.32,42.36,85691.0,36.1387,36.1728,36.045,36.0791,85691.0
2019-03-19 15:30:00,42.36,42.52,42.35,42.52,396287.0,36.0791,36.2154,36.0706,36.2154,396287.0
2019-03-20 09:30:00,42.58,42.7,42.45,42.46,94018.0,36.2665,36.3687,36.1557,36.1643,94018.0
2019-03-20 10:00:00,42.46,42.47,42.24,42.3,101858.0,36.1643,36.1728,35.9769,36.028,101858.0
2019-03-20 10:30:00,42.29,42.3,42.19,42.23,58126.0,36.0195,36.028,35.9343,35.9684,58126.0
2019-03-20 11:00:00,42.23,42.39,42.18,42.38,41980.0,35.9684,36.1046,35.9258,36.0961,41980.0
2019-03-20 11:30:00,42.39,42.4,42.26,42.27,40364.0,36.1046,36.1132,35.9939,36.0024,40364.0
2019-03-20 12:00:00,42.27,42.4,42.26,42.39,32108.0,36.0024,36.1132,35.9939,36.1046,32108.0
2019-03-20 12:30:00,42.38,42.39,42.28,42.31,45424.0,36.0961,36.1046,36.011,36.0365,45424.0
2019-03-20 13:00:00,42.3,42.33,42.23,42.32,55190.0,36.028,36.0535,35.9684,36.045,55190.0
2019-03-20 13:30:00,42.32,42.46,42.3,42.44,53864.0,36.045,36.1643,36.028,36.1472,53864.0
2019-03-20 14:00:00,42.45,42.72,42.45,42.72,94593.0,36.1557,36.3857,36.1557,36.3857,94593.0
2019-03-20 14:30:00,42.71,42.75,42.62,42.72,106156.0,36.3772,36.4113,36.3005,36.3857,106156.0
2019-03-20 15:00:00,42.71,42.74,42.45,42.47,292149.0,36.3772,36.4027,36.1557,36.1728,292149.0
2019-03-20 15:30:00,42.46,42.46,42.26,42.31,380350.0,36.1643,36.1643,35.9939,36.0365,380350.0
2019-03-21 09:30:00,42.29,42.61,42.22,42.59,124915.0,36.0195,36.292,35.9598,36.275,124915.0
2019-03-21 10:00:00,42.6,42.74,42.54,42.73,117962.0,36.2835,36.4027,36.2324,36.3942,117962.0
2019-03-21 10:30:00,42.74,42.74,42.59,42.64,58101.0,36.4027,36.4027,36.275,36.3176,58101.0
2019-03-21 11:00:00,42.65,42.79,42.65,42.75,54962.0,36.3261,36.4453,36.3261,36.4113,54962.0
2019-03-21 11:30:00,42.76,43.0,42.73,43.0,65619.0,36.4198,36.6242,36.3942,36.6242,65619.0
2019-03-21 12:00:00,43.0,43.1,42.93,42.99,162246.0,36.6242,36.7094,36.5646,36.6157,162246.0
2019-03-21 12:30:00,43.0,43.03,42.96,43.02,40621.0,36.6242,36.6497,36.5901,36.6412,40621.0
2019-03-21 13:00:00,43.02,43.09,43.02,43.09,47002.0,36.6412,36.7009,36.6412,36.7009,47002.0
2019-03-21 13:30:00,43.08,43.08,42.95,43.01,60266.0,36.6923,36.6923,36.5816,36.6327,60266.0
2019-03-21 14:00:00,43.02,43.11,43.01,43.05,88944.0,36.6412,36.7179,36.6327,36.6668,88944.0
2019-03-21 14:30:00,43.05,43.09,42.97,43.04,138553.0,36.6668,36.7009,36.5986,36.6583,138553.0
2019-03-21 15:00:00,43.04,43.19,43.02,43.08,118111.0,36.6583,36.786,36.6412,36.6923,118111.0
2019-03-21 15:30:00,43.08,43.21,43.05,43.11,405282.0,36.6923,36.8031,36.6668,36.7179,405282.0
2019-03-22 09:30:00,43.15,43.58,43.02,43.46,216564.0,36.752,37.1182,36.6412,37.016,216564.0
2019-03-22 10:00:00,43.47,43.64,43.45,43.49,159195.0,37.0245,37.1693,37.0075,37.0415,159195.0
2019-03-22 10:30:00,43.5,43.7,43.39,43.43,169279.0,37.0501,37.2204,36.9564,36.9904,169279.0
2019-03-22 11:00:00,43.44,43.47,43.34,43.45,152023.0,36.999,37.0245,36.9138,37.0075,152023.0
2019-03-22 11:30:00,43.44,43.59,43.43,43.44,104508.0,36.999,37.1267,36.9904,36.999,104508.0
2019-03-22 12:00:00,43.44,43.62,43.43,43.54,102456.0,36.999,37.1523,36.9904,37.0841,102456.0
2019-03-22 12:30:00,43.54,43.57,43.45,43.55,97675.0,37.0841,37.1097,37.0075,37.0926,97675.0
2019-03-22 13:00:00,43.54,43.62,43.49,43.6,105823.0,37.0841,37.1523,37.0415,37.1352,105823.0
2019-03-22 13:30:00,43.6,43.64,43.54,43.56,96417.0,37.1352,37.1693,37.0841,37.1012,96417.0
2019-03-22 14:00:00,43.55,43.89,43.55,43.88,215374.0,37.0926,37.3822,37.0926,37.3737,215374.0
2019-03-22 14:30:00,43.87,43.89,43.78,43.87,219061.0,37.3652,37.3822,37.2885,37.3652,219061.0
2019-03-22 15:00:00,43.86,43.89,43.77,43.81,254010.0,37.3567,37.3822,37.28,37.3141,254010.0
2019-03-22 15:30:00,43.81,43.81,43.56,43.59,571172.0,37.3141,37.3141,37.1012,37.1267,571172.0
2019-03-25 09:30:00,43.45,43.61,43.22,43.59,87557.0,37.0075,37.1437,36.8116,37.1267,87557.0
2019-03-25 10:00:00,43.59,43.77,43.59,43.76,60482.0,37.1267,37.28,37.1267,37.2715,60482.0
2019-03-25 10:30:00,43.76,43.93,43.72,43.91,70784.0,37.2715,37.4163,37.2374,37.3993,70784.0
2019-03-25 11:00:00,43.91,43.96,43.83,43.95,56173.0,37.3993,37.4419,37.3311,37.4333,56173.0
2019-03-25 11:30:00,43.94,44.12,43.91,43.93,189810.0,37.4248,37.5781,37.3993,37.4163,189810.0
2019-03-25 12:00:00,43.94,44.12,43.93,44.04,84941.0,37.4248,37.5781,37.4163,37.51,84941.0
2019-03-25 12:30:00,44.04,44.07,43.98,44.07,47169.0,37.51,37.5355,37.4589,37.5355,47169.0
2019-03-25 13:00:00,44.08,44.15,44.04,44.08,41949.0,37.5441,37.6037,37.51,37.5441,41949.0
2019-03-25 13:30:00,44.07,44.13,43.95,43.98,65573.0,37.5355,37.5866,37.4333,37.4589,65573.0
2019-03-25 14:00:00,44.0,44.08,43.99,44.05,47014.0,37.4759,37.5441,37.4674,37.5185,47014.0
2019-03-25 14:30:00,44.05,44.12,43.92,44.12,138336.0,37.5185,37.5781,37.4078,37.5781,138336.0
2019-03-25 15:00:00,44.12,44.16,44.03,44.13,111663.0,37.5781,37.6122,37.5015,37.5866,111663.0
2019-03-25 15:30:00,44.13,44.14,44.04,44.07,333633.0,37.5866,37.5952,37.51,37.5355,333633.0
2019-03-26 09:30:00,44.27,44.68,44.23,44.5,272250.0,37.7059,38.0551,37.6718,37.9018,272250.0
2019-03-26 10:00:00,44.49,44.74,44.46,44.49,129045.0,37.8933,38.1062,37.8677,37.8933,129045.0
2019-03-26 10:30:00,44.49,44.58,44.45,44.55,90022.0,37.8933,37.9699,37.8592,37.9444,90022.0
2019-03-26 11:00:00,44.55,44.71,44.55,44.64,123471.0,37.9444,38.0806,37.9444,38.021,123471.0
2019-03-26 11:30:00,44.63,44.66,44.35,44.43,155949.0,38.0125,38.0381,37.774,37.8422,155949.0
2019-03-26 12:00:00,44.42,44.46,44.34,44.44,59005.0,37.8336,37.8677,37.7655,37.8507,59005.0
2019-03-26 12:30:00,44.44,44.44,44.31,44.32,46784.0,37.8507,37.8507,37.74,37.7485,46784.0
2019-03-26 13:00:00,44.32,44.39,44.31,44.38,41003.0,37.7485,37.8081,37.74,37.7996,41003.0
2019-03-26 13:30:00,44.37,44.37,44.25,44.33,59641.0,37.7911,37.7911,37.6889,37.757,59641.0
2019-03-26 14:00:00,44.32,44.38,44.28,44.32,44320.0,37.7485,37.7996,37.7144,37.7485,44320.0
2019-03-26 14:30:00,44.32,44.4,44.27,44.37,79935.0,37.7485,37.8166,37.7059,37.7911,79935.0
2019-03-26 15:00:00,44.37,44.43,44.36,44.4,86683.0,37.7911,37.8422,37.7825,37.8166,86683.0
2019-03-26 15:30:00,44.41,44.41,44.27,44.39,338138.0,37.8251,37.8251,37.7059,37.8081,338138.0
2019-03-27 09:30:00,44.45,44.61,44.28,44.31,169432.0,37.8592,37.9955,37.7144,37.74,169432.0
2019-03-27 10:00:00,44.32,44.42,44.28,44.34,135356.0,37.7485,37.8336,37.7144,37.7655,135356.0
2019-03-27 10:30:00,44.33,44.38,44.1,44.12,91960.0,37.757,37.7996,37.5611,37.5781,91960.0
2019-03-27 11:00:00,44.12,44.14,43.93,43.96,116751.0,37.5781,37.5952,37.4163,37.4419,116751.0
2019-03-27 11:30:00,43.95,44.05,43.9,44.04,124257.0,37.4333,37.5185,37.3907,37.51,124257.0
2019-03-27 12:00:00,44.04,44.07,44.0,44.02,70871.0,37.51,37.5355,37.4759,37.493,70871.0
2019-03-27 12:30:00,44.01,44.07,44.0,44.04,45210.0,37.4844,37.5355,37.4759,37.51,45210.0
2019-03-27 13:00:00,44.04,44.05,43.94,44.02,70536.0,37.51,37.5185,37.4248,37.493,70536.0
2019-03-27 13:30:00,44.02,44.02,43.93,43.98,36038.0,37.493,37.493,37.4163,37.4589,36038.0
2019-03-27 14:00:00,43.99,44.0,43.94,43.98,83483.0,37.4674,37.4759,37.4248,37.4589,83483.0
2019-03-27 14:30:00,43.98,44.0,43.89,43.92,103563.0,37.4589,37.4759,37.3822,37.4078,103563.0
2019-03-27 15:00:00,43.92,43.94,43.84,43.86,137213.0,37.4078,37.4248,37.3396,37.3567,137213.0
2019-03-27 15:30:00,43.87,44.0,43.86,43.95,360057.0,37.3652,37.4759,37.3567,37.4333,360057.0
2019-03-28 09:30:00,44.03,44.49,44.03,44.25,79733.0,37.5015,37.8933,37.5015,37.6889,79733.0
2019-03-28 10:00:00,44.24,44.27,44.14,44.2,123524.0,37.6803,37.7059,37.5952,37.6463,123524.0
2019-03-28 10:30:00,44.2,44.28,44.11,44.24,77297.0,37.6463,37.7144,37.5696,37.6803,77297.0
2019-03-28 11:00:00,44.24,44.32,44.07,44.11,64626.0,37.6803,37.7485,37.5355,37.5696,64626.0
2019-03-28 11:30:00,44.1,44.13,44.02,44.07,55779.0,37.5611,37.5866,37.493,37.5355,55779.0
2019-03-28 12:00:00,44.06,44.2,44.03,44.14,68798.0,37.527,37.6463,37.5015,37.5952,68798.0
2019-03-28 12:30:00,44.15,44.26,44.15,44.23,47449.0,37.6037,37.6974,37.6037,37.6718,47449.0
2019-03-28 13:00:00,44.23,44.27,44.18,44.21,37222.0,37.6718,37.7059,37.6292,37.6548,37222.0
2019-03-28 13:30:00,44.2,44.36,44.2,44.36,58040.0,37.6463,37.7825,37.6463,37.7825,58040.0
2019-03-28 14:00:00,44.36,44.37,44.29,44.3,42769.0,37.7825,37.7911,37.7229,37.7314,42769.0
2019-03-28 14:30:00,44.29,44.33,44.26,44.29,51361.0,37.7229,37.757,37.6974,37.7229,51361.0
2019-03-28 15:00:00,44.28,44.36,44.26,44.31,59336.0,37.7144,37.7825,37.6974,37.74,59336.0
2019-03-28 15:30:00,44.31,44.47,44.3,44.41,258276.0,37.74,37.8762,37.7314,37.8251,258276.0
2019-03-29 09:30:00,44.43,44.47,44.17,44.23,85869.0,37.8422,37.8762,37.6207,37.6718,85869.0
2019-03-29 10:00:00,44.24,44.35,44.14,44.34,76159.0,37.6803,37.774,37.5952,37.7655,76159.0
2019-03-29 10:30:00,44.34,44.38,44.27,44.33,118137.0,37.7655,37.7996,37.7059,37.757,118137.0
2019-03-29 11:00:00,44.33,44.39,44.27,44.34,88257.0,37.757,37.8081,37.7059,37.7655,88257.0
2019-03-29 11:30:00,44.35,44.46,44.3,44.41,120709.0,37.774,37.8677,37.7314,37.8251,120709.0
2019-03-29 12:00:00,44.41,44.44,44.33,44.4,51934.0,37.8251,37.8507,37.757,37.8166,51934.0
2019-03-29 12:30:00,44.4,44.49,44.39,44.49,52714.0,37.8166,37.8933,37.8081,37.8933,52714.0
2019-03-29 13:00:00,44.48,44.51,44.44,44.47,81762.0,37.8847,37.9103,37.8507,37.8762,81762.0
2019-03-29 13:30:00,44.46,44.49,44.41,44.47,68450.0,37.8677,37.8933,37.8251,37.8762,68450.0
2019-03-29 14:00:00,44.48,44.55,44.48,44.5,154654.0,37.8847,37.9444,37.8847,37.9018,154654.0
2019-03-29 14:30:00,44.5,44.59,44.47,44.59,105953.0,37.9018,37.9784,37.8762,37.9784,105953.0
2019-03-29 15:00:00,44.59,44.65,44.57,44.65,185369.0,37.9784,38.0295,37.9614,38.0295,185369.0
2019-03-29 15:30:00,44.65,44.83,44.6,44.75,700705.0,38.0295,38.1829,37.987,38.1147,700705.0
2019-04-01 09:30:00,44.68,44.73,44.08,44.14,314185.0,38.0551,38.0977,37.5441,37.5952,314185.0
2019-04-01 10:00:00,44.15,44.22,43.84,43.86,144373.0,37.6037,37.6633,37.3396,37.3567,144373.0
2019-04-01 10:30:00,43.86,43.87,43.64,43.7,91477.0,37.3567,37.3652,37.1693,37.2204,91477.0
2019-04-01 11:00:00,43.71,43.72,43.48,43.52,170808.0,37.2289,37.2374,37.033,37.0671,170808.0
2019-04-01 11:30:00,43.52,43.68,43.52,43.55,77046.0,37.0671,37.2034,37.0671,37.0926,77046.0
2019-04-01 12:00:00,43.56,43.7,43.5,43.64,89512.0,37.1012,37.2204,37.0501,37.1693,89512.0
2019-04-01 12:30:00,43.65,43.66,43.54,43.65,52897.0,37.1778,37.1863,37.0841,37.1778,52897.0
2019-04-01 13:00:00,43.66,43.72,43.64,43.7,42737.0,37.1863,37.2374,37.1693,37.2204,42737.0
2019-04-01 13:30:00,43.7,43.7,43.57,43.61,48882.0,37.2204,37.2204,37.1097,37.1437,48882.0
2019-04-01 14:00:00,43.61,43.64,43.47,43.54,75618.0,37.1437,37.1693,37.0245,37.0841,75618.0
2019-04-01 14:30:00,43.55,43.73,43.54,43.69,90335.0,37.0926,37.246,37.0841,37.2119,90335.0
2019-04-01 15:00:00,43.68,43.71,43.64,43.69,80150.0,37.2034,37.2289,37.1693,37.2119,80150.0
2019-04-01 15:30:00,43.69,43.83,43.68,43.77,418177.0,37.2119,37.3311,37.2034,37.28,418177.0
2019-04-02 09:30:00,43.75,43.77,43.38,43.5,219157.0,37.263,37.28,36.9479,37.0501,219157.0
2019-04-02 10:00:00,43.49,43.66,43.43,43.47,103271.0,37.0415,37.1863,36.9904,37.0245,103271.0
2019-04-02 10:30:00,43.49,43.56,43.46,43.52,83535.0,37.0415,37.1012,37.016,37.0671,83535.0
2019-04-02 11:00:00,43.51,43.53,43.39,43.46,231919.0,37.0586,37.0756,36.9564,37.016,231919.0
2019-04-02 11:30:00,43.45,43.45,43.24,43.43,134402.0,37.0075,37.0075,36.8286,36.9904,134402.0
2019-04-02 12:00:00,43.43,43.44,43.32,43.35,79574.0,36.9904,36.999,36.8967,36.9223,79574.0
2019-04-02 12:30:00,43.36,43.37,43.2,43.22,72517.0,36.9308,36.9393,36.7945,36.8116,72517.0
2019-04-02 13:00:00,43.22,43.27,43.2,43.21,68382.0,36.8116,36.8542,36.7945,36.8031,68382.0
2019-04-02 13:30:00,43.2,43.29,43.2,43.25,96917.0,36.7945,36.8712,36.7945,36.8371,96917.0
2019-04-02 14:00:00,43.25,43.27,43.2,43.23,139186.0,36.8371,36.8542,36.7945,36.8201,139186.0
2019-04-02 14:30:00,43.23,43.29,43.2,43.29,126750.0,36.8201,36.8712,36.7945,36.8712,126750.0
2019-04-02 15:00:00,43.29,43.29,43.2,43.23,153631.0,36.8712,36.8712,36.7945,36.8201,153631.0
2019-04-02 15:30:00,43.23,43.24,43.05,43.08,796237.0,36.8201,36.8286,36.6668,36.6923,796237.0
2019-04-03 09:30:00,43.03,43.07,42.57,42.6,384597.0,36.6497,36.6838,36.258,36.2835,384597.0
2019-04-03 10:00:00,42.59,42.75,42.56,42.66,176795.0,36.275,36.4113,36.2494,36.3346,176795.0
2019-04-03 10:30:00,42.66,42.72,42.58,42.59,136486.0,36.3346,36.3857,36.2665,36.275,136486.0
2019-04-03 11:00:00,42.58,42.72,42.57,42.72,98118.0,36.2665,36.3857,36.258,36.3857,98118.0
2019-04-03 11:30:00,42.72,42.76,42.54,42.55,217198.0,36.3857,36.4198,36.2324,36.2409,217198.0
2019-04-03 12:00:00,42.55,42.6,42.36,42.41,528028.0,36.2409,36.2835,36.0791,36.1217,528028.0
2019-04-03 12:30:00,42.41,42.59,42.29,42.31,256263.0,36.1217,36.275,36.0195,36.0365,256263.0
2019-04-03 13:00:00,42.32,42.49,42.3,42.46,159891.0,36.045,36.1898,36.028,36.1643,159891.0
2019-04-03 13:30:00,42.45,42.45,42.26,42.28,110023.0,36.1557,36.1557,35.9939,36.011,110023.0
2019-04-03 14:00:00,42.28,42.31,42.2,42.21,141620.0,36.011,36.0365,35.9428,35.9513,141620.0
2019-04-03 14:30:00,42.21,42.25,42.09,42.14,218059.0,35.9513,35.9854,35.8491,35.8917,218059.0
2019-04-03 15:00:00,42.13,42.13,41.94,42.02,360421.0,35.8832,35.8832,35.7214,35.7895,360421.0
2019-04-03 15:30:00,42.01,42.04,41.91,41.93,823270.0,35.781,35.8065,35.6958,35.7128,823270.0
2019-04-04 09:30:00,42.01,42.2,41.85,41.99,156859.0,35.781,35.9428,35.6447,35.764,156859.0
2019-04-04 10:00:00,41.99,42.04,41.91,42.01,170188.0,35.764,35.8065,35.6958,35.781,170188.0
2019-04-04 10:30:00,42.0,42.0,41.83,41.87,145874.0,35.7725,35.7725,35.6277,35.6617,145874.0
2019-04-04 11:00:00,41.86,41.95,41.83,41.91,135893.0,35.6532,35.7299,35.6277,35.6958,135893.0
2019-04-04 11:30:00,41.91,41.94,41.87,41.91,90791.0,35.6958,35.7214,35.6617,35.6958,90791.0
2019-04-04 12:00:00,41.91,41.93,41.83,41.91,69339.0,35.6958,35.7128,35.6277,35.6958,69339.0
2019-04-04 12:30:00,41.91,41.96,41.89,41.92,86167.0,35.6958,35.7384,35.6788,35.7043,86167.0
2019-04-04 13:00:00,41.93,41.94,41.86,41.89,82499.0,35.7128,35.7214,35.6532,35.6788,82499.0
2019-04-04 13:30:00,41.89,41.9,41.81,41.83,85074.0,35.6788,35.6873,35.6106,35.6277,85074.0
2019-04-04 14:00:00,41.83,41.88,41.82,41.88,46038.0,35.6277,35.6703,35.6192,35.6703,46038.0
2019-04-04 14:30:00,41.87,41.87,41.78,41.79,116691.0,35.6617,35.6617,35.5851,35.5936,116691.0
2019-04-04 15:00:00,41.78,41.88,41.78,41.84,130030.0,35.5851,35.6703,35.5851,35.6362,130030.0
2019-04-04 15:30:00,41.84,41.88,41.51,41.59,805801.0,35.6362,35.6703,35.3551,35.4233,805801.0
2019-04-05 09:30:00,41.68,41.85,41.63,41.8,109629.0,35.4999,35.6447,35.4573,35.6021,109629.0
2019-04-05 10:00:00,41.8,42.03,41.78,41.99,155417.0,35.6021,35.798,35.5851,35.764,155417.0
2019-04-05 10:30:00,42.0,42.1,41.84,41.85,79192.0,35.7725,35.8576,35.6362,35.6447,79192.0
2019-04-05 11:00:00,41.85,42.0,41.83,41.93,101355.0,35.6447,35.7725,35.6277,35.7128,101355.0
2019-04-05 11:30:00,41.91,41.96,41.86,41.92,37191.0,35.6958,35.7384,35.6532,35.7043,37191.0
2019-04-05 12:00:00,41.92,41.97,41.77,41.8,90490.0,35.7043,35.7469,35.5766,35.6021,90490.0
2019-04-05 12:30:00,41.79,41.82,41.77,41.79,46726.0,35.5936,35.6192,35.5766,35.5936,46726.0
2019-04-05 13:00:00,41.79,41.8,41.74,41.76,53354.0,35.5936,35.6021,35.551,35.5681,53354.0
2019-04-05 13:30:00,41.75,41.78,41.66,41.78,77537.0,35.5595,35.5851,35.4829,35.5851,77537.0
2019-04-05 14:00:00,41.77,41.78,41.7,41.76,65222.0,35.5766,35.5851,35.517,35.5681,65222.0
2019-04-05 14:30:00,41.76,41.83,41.73,41.82,80177.0,35.5681,35.6277,35.5425,35.6192,80177.0
2019-04-05 15:00:00,41.82,41.87,41.8,41.86,99796.0,35.6192,35.6617,35.6021,35.6532,99796.0
2019-04-05 15:30:00,41.85,41.98,41.81,41.92,405985.0,35.6447,35.7554,35.6106,35.7043,405985.0
2019-04-08 09:30:00,41.87,41.98,41.64,41.98,116838.0,35.6617,35.7554,35.4658,35.7554,116838.0
2019-04-08 10:00:00,41.97,42.0,41.84,41.84,94511.0,35.7469,35.7725,35.6362,35.6362,94511.0
2019-04-08 10:30:00,41.84,41.99,41.84,41.87,61887.0,35.6362,35.764,35.6362,35.6617,61887.0
2019-04-08 11:00:00,41.87,42.06,41.83,42.05,137111.0,35.6617,35.8236,35.6277,35.8151,137111.0
2019-04-08 11:30:00,42.05,42.16,42.02,42.06,107773.0,35.8151,35.9087,35.7895,35.8236,107773.0
2019-04-08 12:00:00,42.06,42.14,42.05,42.12,64671.0,35.8236,35.8917,35.8151,35.8747,64671.0
2019-04-08 12:30:00,42.12,42.19,42.03,42.06,61695.0,35.8747,35.9343,35.798,35.8236,61695.0
2019-04-08 13:00:00,42.05,42.1,42.01,42.02,83237.0,35.8151,35.8576,35.781,35.7895,83237.0
2019-04-08 13:30:00,42.02,42.1,41.99,42.1,61258.0,35.7895,35.8576,35.764,35.8576,61258.0
2019-04-08 14:00:00,42.1,42.16,42.07,42.15,61368.0,35.8576,35.9087,35.8321,35.9002,61368.0
2019-04-08 14:30:00,42.15,42.19,42.12,42.16,86739.0,35.9002,35.9343,35.8747,35.9087,86739.0
2019-04-08 15:00:00,42.16,42.24,42.14,42.23,82133.0,35.9087,35.9769,35.8917,35.9684,82133.0
2019-04-08 15:30:00,42.23,42.33,42.21,42.3,495257.0,35.9684,36.0535,35.9513,36.028,495257.0
2019-04-09 09:30:00,42.3,42.38,42.14,42.2,74672.0,36.028,36.0961,35.8917,35.9428,74672.0
2019-04-09 10:00:00,42.21,42.21,42.1,42.1,49666.0,35.9513,35.9513,35.8576,35.8576,49666.0
2019-04-09 10:30:00,42.11,42.2,42.08,42.14,53475.0,35.8662,35.9428,35.8406,35.8917,53475.0
2019-04-09 11:00:00,42.15,42.18,42.05,42.12,68041.0,35.9002,35.9258,35.8151,35.8747,68041.0
2019-04-09 11:30:00,42.12,42.13,41.88,41.9,90368.0,35.8747,35.8832,35.6703,35.6873,90368.0
2019-04-09 12:00:00,41.9,42.02,41.85,41.9,155115.0,35.6873,35.7895,35.6447,35.6873,155115.0
2019-04-09 12:30:00,41.91,41.91,41.76,41.77,70197.0,35.6958,35.6958,35.5681,35.5766,70197.0
2019-04-09 13:00:00,41.77,41.78,41.68,41.74,83609.0,35.5766,35.5851,35.4999,35.551,83609.0
2019-04-09 13:30:00,41.73,41.77,41.71,41.72,83841.0,35.5425,35.5766,35.5255,35.534,83841.0
2019-04-09 14:00:00,41.72,41.75,41.65,41.65,92866.0,35.534,35.5595,35.4744,35.4744,92866.0
2019-04-09 14:30:00,41.65,41.73,41.64,41.66,98551.0,35.4744,35.5425,35.4658,35.4829,98551.0
2019-04-09 15:00:00,41.65,41.72,41.62,41.63,105806.0,35.4744,35.534,35.4488,35.4573,105806.0
2019-04-09 15:30:00,41.62,41.77,41.62,41.77,468942.0,35.4488,35.5766,35.4488,35.5766,468942.0
2019-04-10 09:30:00,41.75,42.02,41.68,41.79,176074.0,35.5595,35.7895,35.4999,35.5936,176074.0
2019-04-10 10:00:00,41.78,41.81,41.55,41.59,150101.0,35.5851,35.6106,35.3892,35.4233,150101.0
2019-04-10 10:30:00,41.58,41.79,41.5,41.74,161124.0,35.4147,35.5936,35.3466,35.551,161124.0
2019-04-10 11:00:00,41.75,41.77,41.65,41.74,69102.0,35.5595,35.5766,35.4744,35.551,69102.0
2019-04-10 11:30:00,41.73,41.83,41.7,41.71,56612.0,35.5425,35.6277,35.517,35.5255,56612.0
2019-04-10 12:00:00,41.72,41.77,41.67,41.76,63158.0,35.534,35.5766,35.4914,35.5681,63158.0
2019-04-10 12:30:00,41.76,41.8,41.71,41.74,30762.0,35.5681,35.6021,35.5255,35.551,30762.0
2019-04-10 13:00:00,41.75,41.79,41.73,41.78,35614.0,35.5595,35.5936,35.5425,35.5851,35614.0
2019-04-10 13:30:00,41.79,41.83,41.76,41.82,59545.0,35.5936,35.6277,35.5681,35.6192,59545.0
2019-04-10 14:00:00,41.83,41.86,41.72,41.73,57613.0,35.6277,35.6532,35.534,35.5425,57613.0
2019-04-10 14:30:00,41.73,41.81,41.72,41.8,53320.0,35.5425,35.6106,35.534,35.6021,53320.0
2019-04-10 15:00:00,41.81,41.87,41.8,41.82,48234.0,35.6106,35.6617,35.6021,35.6192,48234.0
2019-04-10 15:30:00,41.83,41.84,41.7,41.75,409949.0,35.6277,35.6362,35.517,35.5595,409949.0
2019-04-11 09:30:00,41.83,41.83,41.58,41.66,126941.0,35.6277,35.6277,35.4147,35.4829,126941.0
2019-04-11 10:00:00,41.66,41.72,41.58,41.7,157902.0,35.4829,35.534,35.4147,35.517,157902.0
2019-04-11 10:30:00,41.7,41.71,41.56,41.66,116117.0,35.517,35.5255,35.3977,35.4829,116117.0
2019-04-11 11:00:00,41.67,41.68,41.58,41.59,152582.0,35.4914,35.4999,35.4147,35.4233,152582.0
2019-04-11 11:30:00,41.59,41.62,41.4,41.45,159519.0,35.4233,35.4488,35.2614,35.304,159519.0
2019-04-11 12:00:00,41.45,41.48,41.39,41.48,65026.0,35.304,35.3296,35.2529,35.3296,65026.0
2019-04-11 12:30:00,41.48,41.48,41.33,41.4,89904.0,35.3296,35.3296,35.2018,35.2614,89904.0
2019-04-11 13:00:00,41.4,41.44,41.31,41.32,88801.0,35.2614,35.2955,35.1848,35.1933,88801.0
2019-04-11 13:30:00,41.31,41.39,41.29,41.39,69663.0,35.1848,35.2529,35.1677,35.2529,69663.0
2019-04-11 14:00:00,41.38,41.4,41.27,41.29,124767.0,35.2444,35.2614,35.1507,35.1677,124767.0
2019-04-11 14:30:00,41.29,41.3,41.12,41.22,257810.0,35.1677,35.1763,35.023,35.1081,257810.0
2019-04-11 15:00:00,41.22,41.36,41.16,41.33,197143.0,35.1081,35.2274,35.057,35.2018,197143.0
2019-04-11 15:30:00,41.33,41.61,41.33,41.55,511253.0,35.2018,35.4403,35.2018,35.3892,511253.0
2019-04-12 09:30:00,41.27,41.32,41.03,41.21,177973.0,35.3301,35.3729,35.1246,35.2787,177973.0
2019-04-12 10:00:00,41.21,41.21,40.91,41.0,257792.0,35.2787,35.2787,35.0219,35.099,257792.0
2019-04-12 10:30:00,41.0,41.33,40.99,41.04,221205.0,35.099,35.3815,35.0904,35.1332,221205.0
2019-04-12 11:00:00,41.03,41.14,40.97,40.99,215343.0,35.1246,35.2188,35.0733,35.0904,215343.0
2019-04-12 11:30:00,41.0,41.05,40.94,40.96,98313.0,35.099,35.1418,35.0476,35.0647,98313.0
2019-04-12 12:00:00,40.96,41.12,40.95,41.09,92360.0,35.0647,35.2017,35.0562,35.176,92360.0
2019-04-12 12:30:00,41.09,41.18,41.06,41.18,45948.0,35.176,35.253,35.1503,35.253,45948.0
2019-04-12 13:00:00,41.19,41.24,41.18,41.19,50408.0,35.2616,35.3044,35.253,35.2616,50408.0
2019-04-12 13:30:00,41.19,41.2,41.1,41.11,53262.0,35.2616,35.2702,35.1846,35.1931,53262.0
2019-04-12 14:00:00,41.12,41.18,41.09,41.09,85917.0,35.2017,35.253,35.176,35.176,85917.0
2019-04-12 14:30:00,41.09,41.17,41.07,41.14,121115.0,35.176,35.2445,35.1589,35.2188,121115.0
2019-04-12 15:00:00,41.15,41.18,41.06,41.15,212599.0,35.2274,35.253,35.1503,35.2274,212599.0
2019-04-12 15:30:00,41.14,41.22,41.1,41.16,636220.0,35.2188,35.2873,35.1846,35.2359,636220.0
2019-04-15 09:30:00,41.25,41.37,40.91,40.95,168662.0,35.313,35.4157,35.0219,35.0562,168662.0
2019-04-15 10:00:00,40.95,41.05,40.78,41.0,133283.0,35.0562,35.1418,34.9106,35.099,133283.0
2019-04-15 10:30:00,41.01,41.1,40.97,41.09,137630.0,35.1075,35.1846,35.0733,35.176,137630.0
2019-04-15 11:00:00,41.09,41.29,41.06,41.26,109006.0,35.176,35.3472,35.1503,35.3215,109006.0
2019-04-15 11:30:00,41.26,41.26,41.14,41.15,139618.0,35.3215,35.3215,35.2188,35.2274,139618.0
2019-04-15 12:00:00,41.15,41.22,41.13,41.14,97823.0,35.2274,35.2873,35.2102,35.2188,97823.0
2019-04-15 12:30:00,41.14,41.19,41.13,41.16,83095.0,35.2188,35.2616,35.2102,35.2359,83095.0
2019-04-15 13:00:00,41.15,41.19,41.14,41.18,56945.0,35.2274,35.2616,35.2188,35.253,56945.0
2019-04-15 13:30:00,41.18,41.18,41.14,41.17,62667.0,35.253,35.253,35.2188,35.2445,62667.0
2019-04-15 14:00:00,41.18,41.19,41.13,41.15,62976.0,35.253,35.2616,35.2102,35.2274,62976.0
2019-04-15 14:30:00,41.15,41.19,41.13,41.16,72164.0,35.2274,35.2616,35.2102,35.2359,72164.0
2019-04-15 15:00:00,41.17,41.18,41.12,41.16,96020.0,35.2445,35.253,35.2017,35.2359,96020.0
2019-04-15 15:30:00,41.16,41.17,41.07,41.11,447133.0,35.2359,35.2445,35.1589,35.1931,447133.0
2019-04-16 09:30:00,41.14,41.5,41.14,41.25,121629.0,35.2188,35.527,35.2188,35.313,121629.0
2019-04-16 10:00:00,41.26,41.26,40.97,40.99,117427.0,35.3215,35.3215,35.0733,35.0904,117427.0
2019-04-16 10:30:00,41.0,41.05,40.92,40.97,79983.0,35.099,35.1418,35.0305,35.0733,79983.0
2019-04-16 11:00:00,40.96,40.96,40.82,40.83,126547.0,35.0647,35.0647,34.9449,34.9534,126547.0
2019-04-16 11:30:00,40.84,40.84,40.69,40.7,113854.0,34.962,34.962,34.8336,34.8421,113854.0
2019-04-16 12:00:00,40.7,40.85,40.62,40.84,126600.0,34.8421,34.9705,34.7736,34.962,126600.0
2019-04-16 12:30:00,40.84,40.93,40.83,40.9,170908.0,34.962,35.039,34.9534,35.0133,170908.0
2019-04-16 13:00:00,40.9,40.9,40.83,40.84,71292.0,35.0133,35.0133,34.9534,34.962,71292.0
2019-04-16 13:30:00,40.83,40.84,40.66,40.69,171627.0,34.9534,34.962,34.8079,34.8336,171627.0
2019-04-16 14:00:00,40.69,40.69,40.43,40.68,174389.0,34.8336,34.8336,34.611,34.825,174389.0
2019-04-16 14:30:00,40.68,40.79,40.65,40.77,78118.0,34.825,34.9192,34.7993,34.9021,78118.0
2019-04-16 15:00:00,40.77,40.91,40.77,40.86,91606.0,34.9021,35.0219,34.9021,34.9791,91606.0
2019-04-16 15:30:00,40.85,40.89,40.77,40.79,362504.0,34.9705,35.0048,34.9021,34.9192,362504.0
2019-04-17 09:30:00,40.91,40.98,40.52,40.52,119046.0,35.0219,35.0818,34.688,34.688,119046.0
2019-04-17 10:00:00,40.52,40.52,40.27,40.39,296221.0,34.688,34.688,34.474,34.5768,296221.0
2019-04-17 10:30:00,40.39,40.43,40.12,40.18,283898.0,34.5768,34.611,34.3456,34.397,283898.0
2019-04-17 11:00:00,40.18,40.36,40.06,40.34,311149.0,34.397,34.5511,34.2942,34.5339,311149.0
2019-04-17 11:30:00,40.34,40.71,40.33,40.64,327389.0,34.5339,34.8507,34.5254,34.7908,327389.0
2019-04-17 12:00:00,40.64,40.65,40.5,40.61,147710.0,34.7908,34.7993,34.6709,34.7651,147710.0
2019-04-17 12:30:00,40.61,40.69,40.57,40.66,85486.0,34.7651,34.8336,34.7308,34.8079,85486.0
2019-04-17 13:00:00,40.66,40.77,40.66,40.74,52193.0,34.8079,34.9021,34.8079,34.8764,52193.0
2019-04-17 13:30:00,40.75,40.78,40.64,40.64,155324.0,34.8849,34.9106,34.7908,34.7908,155324.0
2019-04-17 14:00:00,40.65,40.66,40.56,40.57,106397.0,34.7993,34.8079,34.7223,34.7308,106397.0
2019-04-17 14:30:00,40.57,40.72,40.57,40.7,84609.0,34.7308,34.8593,34.7308,34.8421,84609.0
2019-04-17 15:00:00,40.69,40.78,40.67,40.73,133887.0,34.8336,34.9106,34.8165,34.8678,133887.0
2019-04-17 15:30:00,40.73,40.76,40.63,40.75,753488.0,34.8678,34.8935,34.7822,34.8849,753488.0
2019-04-18 09:30:00,40.67,40.89,40.41,40.42,284306.0,34.8165,35.0048,34.5939,34.6024,284306.0
2019-04-18 10:00:00,40.43,40.55,40.29,40.3,224073.0,34.611,34.7137,34.4911,34.4997,224073.0
2019-04-18 10:30:00,40.29,40.47,40.25,40.34,170079.0,34.4911,34.6452,34.4569,34.5339,170079.0
2019-04-18 11:00:00,40.34,40.48,40.27,40.37,218269.0,34.5339,34.6538,34.474,34.5596,218269.0
2019-04-18 11:30:00,40.38,40.51,40.34,40.4,310140.0,34.5682,34.6795,34.5339,34.5853,310140.0
2019-04-18 12:00:00,40.4,40.47,40.36,40.45,167495.0,34.5853,34.6452,34.5511,34.6281,167495.0
2019-04-18 12:30:00,40.44,40.46,40.31,40.31,123977.0,34.6196,34.6367,34.5083,34.5083,123977.0
2019-04-18 13:00:00,40.32,40.35,40.29,40.3,116144.0,34.5168,34.5425,34.4911,34.4997,116144.0
2019-04-18 13:30:00,40.3,40.37,40.28,40.34,97823.0,34.4997,34.5596,34.4826,34.5339,97823.0
2019-04-18 14:00:00,40.34,40.48,40.34,40.4,144719.0,34.5339,34.6538,34.5339,34.5853,144719.0
2019-04-18 14:30:00,40.4,40.53,40.38,40.5,100380.0,34.5853,34.6966,34.5682,34.6709,100380.0
2019-04-18 15:00:00,40.5,40.53,40.46,40.47,239296.0,34.6709,34.6966,34.6367,34.6452,239296.0
2019-04-18 15:30:00,40.46,40.51,40.29,40.39,839359.0,34.6367,34.6795,34.4911,34.5768,839359.0
2019-04-22 09:30:00,40.28,40.46,40.25,40.4,129503.0,34.4826,34.6367,34.4569,34.5853,129503.0
2019-04-22 10:00:00,40.42,40.62,40.41,40.48,105028.0,34.6024,34.7736,34.5939,34.6538,105028.0
2019-04-22 10:30:00,40.48,40.57,40.45,40.54,98247.0,34.6538,34.7308,34.6281,34.7052,98247.0
2019-04-22 11:00:00,40.53,40.68,40.5,40.61,90744.0,34.6966,34.825,34.6709,34.7651,90744.0
2019-04-22 11:30:00,40.61,40.67,40.54,40.55,84946.0,34.7651,34.8165,34.7052,34.7137,84946.0
2019-04-22 12:00:00,40.55,40.57,40.4,40.45,85123.0,34.7137,34.7308,34.5853,34.6281,85123.0
2019-04-22 12:30:00,40.45,40.49,40.38,40.4,65805.0,34.6281,34.6624,34.5682,34.5853,65805.0
2019-04-22 13:00:00,40.4,40.42,40.34,40.36,68956.0,34.5853,34.6024,34.5339,34.5511,68956.0
2019-04-22 13:30:00,40.36,40.37,40.33,40.37,99055.0,34.5511,34.5596,34.5254,34.5596,99055.0
2019-04-22 14:00:00,40.36,40.36,40.27,40.3,109814.0,34.5511,34.5511,34.474,34.4997,109814.0
2019-04-22 14:30:00,40.3,40.44,40.28,40.4,187130.0,34.4997,34.6196,34.4826,34.5853,187130.0
2019-04-22 15:00:00,40.41,40.51,40.35,40.51,131107.0,34.5939,34.6795,34.5425,34.6795,131107.0
2019-04-22 15:30:00,40.51,40.52,40.42,40.44,481226.0,34.6795,34.688,34.6024,34.6196,481226.0
2019-04-23 09:30:00,38.88,39.78,38.78,39.43,1189203.0,33.2841,34.0545,33.1985,33.7549,1189203.0
2019-04-23 10:00:00,39.44,39.63,39.44,39.54,460894.0,33.7635,33.9261,33.7635,33.8491,460894.0
2019-04-23 10:30:00,39.54,39.57,39.16,39.27,508033.0,33.8491,33.8748,33.5238,33.6179,508033.0
2019-04-23 11:00:00,39.27,39.46,39.21,39.42,269455.0,33.6179,33.7806,33.5666,33.7464,269455.0
2019-04-23 11:30:00,39.42,39.42,39.19,39.2,232496.0,33.7464,33.7464,33.5495,33.558,232496.0
2019-04-23 12:00:00,39.19,39.41,39.15,39.34,245302.0,33.5495,33.7378,33.5152,33.6779,245302.0
2019-04-23 12:30:00,39.34,39.53,39.33,39.46,203982.0,33.6779,33.8405,33.6693,33.7806,203982.0
2019-04-23 13:00:00,39.46,39.48,39.27,39.32,200861.0,33.7806,33.7977,33.6179,33.6608,200861.0
2019-04-23 13:30:00,39.32,39.36,39.25,39.29,263101.0,33.6608,33.695,33.6008,33.6351,263101.0
2019-04-23 14:00:00,39.3,39.35,39.25,39.3,152362.0,33.6436,33.6864,33.6008,33.6436,152362.0
2019-04-23 14:30:00,39.31,39.35,39.2,39.23,293586.0,33.6522,33.6864,33.558,33.5837,293586.0
2019-04-23 15:00:00,39.23,39.23,39.09,39.2,326200.0,33.5837,33.5837,33.4639,33.558,326200.0
2019-04-23 15:30:00,39.2,39.38,39.15,39.24,891709.0,33.558,33.7121,33.5152,33.5923,891709.0
2019-04-24 09:30:00,39.52,39.79,39.25,39.77,318456.0,33.832,34.0631,33.6008,34.046,318456.0
2019-04-24 10:00:00,39.77,39.98,39.68,39.86,301541.0,34.046,34.2258,33.9689,34.123,301541.0
2019-04-24 10:30:00,39.87,39.97,39.79,39.88,227451.0,34.1316,34.2172,34.0631,34.1402,227451.0
2019-04-24 11:00:00,39.89,40.02,39.82,39.91,242449.0,34.1487,34.26,34.0888,34.1658,242449.0
2019-04-24 11:30:00,39.91,39.91,39.76,39.82,140942.0,34.1658,34.1658,34.0374,34.0888,140942.0
2019-04-24 12:00:00,39.82,39.86,39.8,39.84,135265.0,34.0888,34.123,34.0717,34.1059,135265.0
2019-04-24 12:30:00,39.84,39.87,39.74,39.79,213247.0,34.1059,34.1316,34.0203,34.0631,213247.0
2019-04-24 13:00:00,39.79,39.81,39.67,39.73,361601.0,34.0631,34.0802,33.9604,34.0117,361601.0
2019-04-24 13:30:00,39.74,39.82,39.73,39.76,239372.0,34.0203,34.0888,34.0117,34.0374,239372.0
2019-04-24 14:00:00,39.76,39.99,39.75,39.88,217582.0,34.0374,34.2343,34.0289,34.1402,217582.0
2019-04-24 14:30:00,39.87,39.91,39.85,39.88,156227.0,34.1316,34.1658,34.1145,34.1402,156227.0
2019-04-24 15:00:00,39.88,39.94,39.85,39.89,215761.0,34.1402,34.1915,34.1145,34.1487,215761.0
2019-04-24 15:30:00,39.89,39.92,39.8,39.82,629999.0,34.1487,34.1744,34.0717,34.0888,629999.0
2019-04-25 09:30:00,39.67,40.4,39.62,40.27,261129.0,33.9604,34.5853,33.9176,34.474,261129.0
2019-04-25 10:00:00,40.27,40.37,40.06,40.08,305982.0,34.474,34.5596,34.2942,34.3114,305982.0
2019-04-25 10:30:00,40.08,40.11,39.99,40.01,170318.0,34.3114,34.3371,34.2343,34.2514,170318.0
2019-04-25 11:00:00,40.01,40.04,39.91,40.0,155926.0,34.2514,34.2771,34.1658,34.2429,155926.0
2019-04-25 11:30:00,40.0,40.08,39.84,39.85,107132.0,34.2429,34.3114,34.1059,34.1145,107132.0
2019-04-25 12:00:00,39.84,39.87,39.76,39.8,82119.0,34.1059,34.1316,34.0374,34.0717,82119.0
2019-04-25 12:30:00,39.8,39.89,39.8,39.89,73679.0,34.0717,34.1487,34.0717,34.1487,73679.0
2019-04-25 13:00:00,39.89,39.9,39.79,39.82,153719.0,34.1487,34.1573,34.0631,34.0888,153719.0
2019-04-25 13:30:00,39.81,39.85,39.79,39.85,77998.0,34.0802,34.1145,34.0631,34.1145,77998.0
2019-04-25 14:00:00,39.85,39.87,39.68,39.68,89597.0,34.1145,34.1316,33.9689,33.9689,89597.0
2019-04-25 14:30:00,39.68,39.69,39.62,39.65,87021.0,33.9689,33.9775,33.9176,33.9433,87021.0
2019-04-25 15:00:00,39.65,39.68,39.53,39.66,158463.0,33.9433,33.9689,33.8405,33.9518,158463.0
2019-04-25 15:30:00,39.66,39.79,39.61,39.65,541820.0,33.9518,34.0631,33.909,33.9433,541820.0
2019-04-26 09:30:00,39.75,39.86,39.67,39.78,105774.0,34.0289,34.123,33.9604,34.0545,105774.0
2019-04-26 10:00:00,39.79,39.84,39.68,39.76,172266.0,34.0631,34.1059,33.9689,34.0374,172266.0
2019-04-26 10:30:00,39.76,39.91,39.75,39.87,80716.0,34.0374,34.1658,34.0289,34.1316,80716.0
2019-04-26 11:00:00,39.87,39.88,39.69,39.7,103900.0,34.1316,34.1402,33.9775,33.9861,103900.0
2019-04-26 11:30:00,39.69,39.73,39.54,39.61,116177.0,33.9775,34.0117,33.8491,33.909,116177.0
2019-04-26 12:00:00,39.62,39.77,39.59,39.76,50626.0,33.9176,34.046,33.8919,34.0374,50626.0
2019-04-26 12:30:00,39.76,39.78,39.68,39.77,54345.0,34.0374,34.0545,33.9689,34.046,54345.0
2019-04-26 13:00:00,39.76,39.82,39.75,39.82,52245.0,34.0374,34.0888,34.0289,34.0888,52245.0
2019-04-26 13:30:00,39.82,39.84,39.77,39.77,106704.0,34.0888,34.1059,34.046,34.046,106704.0
2019-04-26 14:00:00,39.78,39.82,39.72,39.8,50966.0,34.0545,34.0888,34.0032,34.0717,50966.0
2019-04-26 14:30:00,39.81,39.82,39.67,39.72,91729.0,34.0802,34.0888,33.9604,34.0032,91729.0
2019-04-26 15:00:00,39.72,39.88,39.7,39.86,124920.0,34.0032,34.1402,33.9861,34.123,124920.0
2019-04-26 15:30:00,39.85,39.96,39.82,39.93,409341.0,34.1145,34.2086,34.0888,34.183,409341.0
2019-04-29 09:30:00,39.86,40.05,39.81,39.84,98493.0,34.123,34.2857,34.0802,34.1059,98493.0
2019-04-29 10:00:00,39.85,39.85,39.65,39.68,108323.0,34.1145,34.1145,33.9433,33.9689,108323.0
2019-04-29 10:30:00,39.68,39.77,39.55,39.57,166086.0,33.9689,34.046,33.8577,33.8748,166086.0
2019-04-29 11:00:00,39.57,39.64,39.52,39.6,159200.0,33.8748,33.9347,33.832,33.9005,159200.0
2019-04-29 11:30:00,39.6,39.69,39.57,39.62,114432.0,33.9005,33.9775,33.8748,33.9176,114432.0
2019-04-29 12:00:00,39.61,39.69,39.61,39.67,95903.0,33.909,33.9775,33.909,33.9604,95903.0
2019-04-29 12:30:00,39.67,39.73,39.53,39.55,122861.0,33.9604,34.0117,33.8405,33.8577,122861.0
2019-04-29 13:00:00,39.55,39.56,39.48,39.53,160760.0,33.8577,33.8662,33.7977,33.8405,160760.0
2019-04-29 13:30:00,39.54,39.56,39.47,39.55,116728.0,33.8491,33.8662,33.7892,33.8577,116728.0
2019-04-29 14:00:00,39.55,39.55,39.4,39.41,132913.0,33.8577,33.8577,33.7292,33.7378,132913.0
2019-04-29 14:30:00,39.41,39.51,39.39,39.42,137345.0,33.7378,33.8234,33.7207,33.7464,137345.0
2019-04-29 15:00:00,39.43,39.49,39.4,39.45,170512.0,33.7549,33.8063,33.7292,33.772,170512.0
2019-04-29 15:30:00,39.46,39.53,39.43,39.49,406738.0,33.7806,33.8405,33.7549,33.8063,406738.0
2019-04-30 09:30:00,39.6,39.69,39.41,39.52,135816.0,33.9005,33.9775,33.7378,33.832,135816.0
2019-04-30 10:00:00,39.52,39.75,39.52,39.66,101852.0,33.832,34.0289,33.832,33.9518,101852.0
2019-04-30 10:30:00,39.66,39.77,39.61,39.75,134211.0,33.9518,34.046,33.909,34.0289,134211.0
2019-04-30 11:00:00,39.74,40.03,39.74,39.96,181237.0,34.0203,34.2686,34.0203,34.2086,181237.0
2019-04-30 11:30:00,39.96,40.07,39.95,39.98,111569.0,34.2086,34.3028,34.2001,34.2258,111569.0
2019-04-30 12:00:00,39.97,40.04,39.93,39.96,155602.0,34.2172,34.2771,34.183,34.2086,155602.0
2019-04-30 12:30:00,39.97,40.01,39.96,39.99,75053.0,34.2172,34.2514,34.2086,34.2343,75053.0
2019-04-30 13:00:00,40.0,40.05,39.95,40.0,99793.0,34.2429,34.2857,34.2001,34.2429,99793.0
2019-04-30 13:30:00,40.0,40.1,39.99,40.09,95171.0,34.2429,34.3285,34.2343,34.3199,95171.0
2019-04-30 14:00:00,40.09,40.09,39.87,39.88,118832.0,34.3199,34.3199,34.1316,34.1402,118832.0
2019-04-30 14:30:00,39.88,39.92,39.81,39.85,123339.0,34.1402,34.1744,34.0802,34.1145,123339.0
2019-04-30 15:00:00,39.85,39.88,39.77,39.84,188271.0,34.1145,34.1402,34.046,34.1059,188271.0
2019-04-30 15:30:00,39.84,39.95,39.82,39.93,585798.0,34.1059,34.2001,34.0888,34.183,585798.0
2019-05-01 09:30:00,40.02,40.06,39.65,39.7,106030.0,34.26,34.2942,33.9433,33.9861,106030.0
2019-05-01 10:00:00,39.69,39.72,39.53,39.68,145610.0,33.9775,34.0032,33.8405,33.9689,145610.0
2019-05-01 10:30:00,39.67,39.79,39.64,39.79,71679.0,33.9604,34.0631,33.9347,34.0631,71679.0
2019-05-01 11:00:00,39.79,39.85,39.74,39.74,62182.0,34.0631,34.1145,34.0203,34.0203,62182.0
2019-05-01 11:30:00,39.74,39.75,39.66,39.66,53400.0,34.0203,34.0289,33.9518,33.9518,53400.0
2019-05-01 12:00:00,39.65,39.66,39.56,39.62,58841.0,33.9433,33.9518,33.8662,33.9176,58841.0
2019-05-01 12:30:00,39.62,39.64,39.55,39.6,49947.0,33.9176,33.9347,33.8577,33.9005,49947.0
2019-05-01 13:00:00,39.61,39.64,39.48,39.48,55799.0,33.909,33.9347,33.7977,33.7977,55799.0
2019-05-01 13:30:00,39.49,39.5,39.4,39.43,86496.0,33.8063,33.8148,33.7292,33.7549,86496.0
2019-05-01 14:00:00,39.43,39.58,39.42,39.48,143385.0,33.7549,33.8833,33.7464,33.7977,143385.0
2019-05-01 14:30:00,39.48,39.49,39.24,39.3,132286.0,33.7977,33.8063,33.5923,33.6436,132286.0
2019-05-01 15:00:00,39.3,39.33,39.21,39.23,131265.0,33.6436,33.6693,33.5666,33.5837,131265.0
2019-05-01 15:30:00,39.23,39.23,39.04,39.05,514029.0,33.5837,33.5837,33.4211,33.4296,514029.0
2019-05-02 09:30:00,38.87,39.49,38.81,39.07,140140.0,33.2755,33.8063,33.2242,33.4467,140140.0
2019-05-02 10:00:00,39.07,39.32,39.07,39.11,101557.0,33.4467,33.6608,33.4467,33.481,101557.0
2019-05-02 10:30:00,39.1,39.31,39.1,39.25,93194.0,33.4724,33.6522,33.4724,33.6008,93194.0
2019-05-02 11:00:00,39.25,39.33,39.23,39.3,94108.0,33.6008,33.6693,33.5837,33.6436,94108.0
2019-05-02 11:30:00,39.31,39.55,39.3,39.54,214475.0,33.6522,33.8577,33.6436,33.8491,214475.0
2019-05-02 12:00:00,39.53,39.55,39.39,39.5,86196.0,33.8405,33.8577,33.7207,33.8148,86196.0
2019-05-02 12:30:00,39.5,39.55,39.45,39.54,109595.0,33.8148,33.8577,33.772,33.8491,109595.0
2019-05-02 13:00:00,39.53,39.66,39.5,39.65,69670.0,33.8405,33.9518,33.8148,33.9433,69670.0
2019-05-02 13:30:00,39.65,39.68,39.55,39.61,82973.0,33.9433,33.9689,33.8577,33.909,82973.0
2019-05-02 14:00:00,39.62,39.73,39.6,39.69,93990.0,33.9176,34.0117,33.9005,33.9775,93990.0
2019-05-02 14:30:00,39.69,39.71,39.58,39.69,107619.0,33.9775,33.9946,33.8833,33.9775,107619.0
2019-05-02 15:00:00,39.69,39.81,39.64,39.77,217388.0,33.9775,34.0802,33.9347,34.046,217388.0
2019-05-02 15:30:00,39.77,39.81,39.65,39.7,487647.0,34.046,34.0802,33.9433,33.9861,487647.0
2019-05-03 09:30:00,39.89,39.99,39.69,39.72,123139.0,34.1487,34.2343,33.9775,34.0032,123139.0
2019-05-03 10:00:00,39.71,39.88,39.64,39.72,77789.0,33.9946,34.1402,33.9347,34.0032,77789.0
2019-05-03 10:30:00,39.73,39.9,39.72,39.84,85513.0,34.0117,34.1573,34.0032,34.1059,85513.0
2019-05-03 11:00:00,39.84,39.9,39.79,39.86,134177.0,34.1059,34.1573,34.0631,34.123,134177.0
2019-05-03 11:30:00,39.86,39.89,39.76,39.88,49730.0,34.123,34.1487,34.0374,34.1402,49730.0
2019-05-03 12:00:00,39.88,40.03,39.87,39.98,76512.0,34.1402,34.2686,34.1316,34.2258,76512.0
2019-05-03 12:30:00,39.98,40.0,39.9,39.93,42073.0,34.2258,34.2429,34.1573,34.183,42073.0
2019-05-03 13:00:00,39.93,39.93,39.83,39.87,59977.0,34.183,34.183,34.0974,34.1316,59977.0
2019-05-03 13:30:00,39.86,39.93,39.86,39.88,47040.0,34.123,34.183,34.123,34.1402,47040.0
2019-05-03 14:00:00,39.88,39.88,39.6,39.64,143201.0,34.1402,34.1402,33.9005,33.9347,143201.0
2019-05-03 14:30:00,39.64,39.69,39.62,39.64,81496.0,33.9347,33.9775,33.9176,33.9347,81496.0
2019-05-03 15:00:00,39.64,39.69,39.59,39.67,101843.0,33.9347,33.9775,33.8919,33.9604,101843.0
2019-05-03 15:30:00,39.66,39.69,39.61,39.68,429436.0,33.9518,33.9775,33.909,33.9689,429436.0
2019-05-06 09:30:00,39.51,39.92,39.38,39.75,256699.0,33.8234,34.1744,33.7121,34.0289,256699.0
2019-05-06 10:00:00,39.74,39.79,39.62,39.66,129214.0,34.0203,34.0631,33.9176,33.9518,129214.0
2019-05-06 10:30:00,39.66,39.67,39.46,39.47,98551.0,33.9518,33.9604,33.7806,33.7892,98551.0
2019-05-06 11:00:00,39.48,39.65,39.46,39.59,67533.0,33.7977,33.9433,33.7806,33.8919,67533.0
2019-05-06 11:30:00,39.59,39.69,39.57,39.61,89308.0,33.8919,33.9775,33.8748,33.909,89308.0
2019-05-06 12:00:00,39.62,39.63,39.54,39.59,38179.0,33.9176,33.9261,33.8491,33.8919,38179.0
2019-05-06 12:30:00,39.59,39.59,39.46,39.47,62093.0,33.8919,33.8919,33.7806,33.7892,62093.0
2019-05-06 13:00:00,39.46,39.51,39.44,39.5,34619.0,33.7806,33.8234,33.7635,33.8148,34619.0
2019-05-06 13:30:00,39.49,39.5,39.41,39.42,72166.0,33.8063,33.8148,33.7378,33.7464,72166.0
2019-05-06 14:00:00,39.42,39.45,39.38,39.4,60366.0,33.7464,33.772,33.7121,33.7292,60366.0
2019-05-06 14:30:00,39.4,39.46,39.37,39.42,72124.0,33.7292,33.7806,33.7036,33.7464,72124.0
2019-05-06 15:00:00,39.42,39.51,39.41,39.41,107160.0,33.7464,33.8234,33.7378,33.7378,107160.0
2019-05-06 15:30:00,39.41,39.53,39.38,39.41,438327.0,33.7378,33.8405,33.7121,33.7378,438327.0
2019-05-07 09:30:00,39.33,39.54,39.18,39.24,118466.0,33.6693,33.8491,33.5409,33.5923,118466.0
2019-05-07 10:00:00,39.24,39.25,39.05,39.16,136824.0,33.5923,33.6008,33.4296,33.5238,136824.0
2019-05-07 10:30:00,39.15,39.15,38.88,39.11,153414.0,33.5152,33.5152,33.2841,33.481,153414.0
2019-05-07 11:00:00,39.09,39.21,39.08,39.13,112856.0,33.4639,33.5666,33.4553,33.4981,112856.0
2019-05-07 11:30:00,39.13,39.16,39.01,39.08,56695.0,33.4981,33.5238,33.3954,33.4553,56695.0
2019-05-07 12:00:00,39.09,39.13,39.05,39.12,83653.0,33.4639,33.4981,33.4296,33.4895,83653.0
2019-05-07 12:30:00,39.12,39.28,39.12,39.21,66348.0,33.4895,33.6265,33.4895,33.5666,66348.0
2019-05-07 13:00:00,39.19,39.19,39.04,39.05,64511.0,33.5495,33.5495,33.4211,33.4296,64511.0
2019-05-07 13:30:00,39.04,39.16,38.97,39.09,122774.0,33.4211,33.5238,33.3611,33.4639,122774.0
2019-05-07 14:00:00,39.08,39.1,38.93,38.94,107006.0,33.4553,33.4724,33.3269,33.3354,107006.0
2019-05-07 14:30:00,38.94,38.97,38.8,38.95,119393.0,33.3354,33.3611,33.2156,33.344,119393.0
2019-05-07 15:00:00,38.94,38.96,38.77,38.77,219308.0,33.3354,33.3526,33.1899,33.1899,219308.0
2019-05-07 15:30:00,38.77,38.91,38.68,38.81,819993.0,33.1899,33.3098,33.1129,33.2242,819993.0
2019-05-08 09:30:00,38.99,39.14,38.78,39.12,142006.0,33.3782,33.5067,33.1985,33.4895,142006.0
2019-05-08 10:00:00,39.13,39.23,39.03,39.05,147776.0,33.4981,33.5837,33.4125,33.4296,147776.0
2019-05-08 10:30:00,39.04,39.34,39.01,39.34,108005.0,33.4211,33.6779,33.3954,33.6779,108005.0
2019-05-08 11:00:00,39.34,39.43,39.22,39.41,187012.0,33.6779,33.7549,33.5751,33.7378,187012.0
2019-05-08 11:30:00,39.41,39.51,39.24,39.46,142468.0,33.7378,33.8234,33.5923,33.7806,142468.0
2019-05-08 12:00:00,39.46,39.58,39.2,39.29,392132.0,33.7806,33.8833,33.558,33.6351,392132.0
2019-05-08 12:30:00,39.29,39.4,39.24,39.38,90924.0,33.6351,33.7292,33.5923,33.7121,90924.0
2019-05-08 13:00:00,39.38,39.41,39.33,39.37,110813.0,33.7121,33.7378,33.6693,33.7036,110813.0
2019-05-08 13:30:00,39.37,39.4,39.32,39.34,105777.0,33.7036,33.7292,33.6608,33.6779,105777.0
2019-05-08 14:00:00,39.34,39.38,39.26,39.33,123214.0,33.6779,33.7121,33.6094,33.6693,123214.0
2019-05-08 14:30:00,39.33,39.5,39.33,39.45,142226.0,33.6693,33.8148,33.6693,33.772,142226.0
2019-05-08 15:00:00,39.45,39.58,39.35,39.56,203020.0,33.772,33.8833,33.6864,33.8662,203020.0
2019-05-08 15:30:00,39.57,39.58,39.22,39.32,670031.0,33.8748,33.8833,33.5751,33.6608,670031.0
2019-05-09 09:30:00,39.16,39.5,39.15,39.23,166466.0,33.5238,33.8148,33.5152,33.5837,166466.0
2019-05-09 10:00:00,39.22,39.23,39.01,39.19,293512.0,33.5751,33.5837,33.3954,33.5495,293512.0
2019-05-09 10:30:00,39.18,39.25,39.12,39.15,87298.0,33.5409,33.6008,33.4895,33.5152,87298.0
2019-05-09 11:00:00,39.14,39.3,39.14,39.27,89754.0,33.5067,33.6436,33.5067,33.6179,89754.0
2019-05-09 11:30:00,39.28,39.45,39.28,39.41,130621.0,33.6265,33.772,33.6265,33.7378,130621.0
2019-05-09 12:00:00,39.41,39.45,39.35,39.38,121198.0,33.7378,33.772,33.6864,33.7121,121198.0
2019-05-09 12:30:00,39.39,39.47,39.32,39.4,141053.0,33.7207,33.7892,33.6608,33.7292,141053.0
2019-05-09 13:00:00,39.4,39.48,39.38,39.42,188727.0,33.7292,33.7977,33.7121,33.7464,188727.0
2019-05-09 13:30:00,39.43,39.63,39.41,39.59,102802.0,33.7549,33.9261,33.7378,33.8919,102802.0
2019-05-09 14:00:00,39.6,39.64,39.53,39.58,81636.0,33.9005,33.9347,33.8405,33.8833,81636.0
2019-05-09 14:30:00,39.58,39.67,39.57,39.6,93130.0,33.8833,33.9604,33.8748,33.9005,93130.0
2019-05-09 15:00:00,39.6,39.61,39.48,39.57,149761.0,33.9005,33.909,33.7977,33.8748,149761.0
2019-05-09 15:30:00,39.56,39.63,39.51,39.52,496263.0,33.8662,33.9261,33.8234,33.832,496263.0
2019-05-10 09:30:00,39.58,39.61,39.42,39.45,57203.0,33.8833,33.909,33.7464,33.772,57203.0
2019-05-10 10:00:00,39.47,39.51,39.36,39.44,64958.0,33.7892,33.8234,33.695,33.7635,64958.0
2019-05-10 10:30:00,39.43,39.48,39.35,39.44,76183.0,33.7549,33.7977,33.6864,33.7635,76183.0
2019-05-10 11:00:00,39.44,39.45,39.33,39.33,75884.0,33.7635,33.772,33.6693,33.6693,75884.0
2019-05-10 11:30:00,39.33,39.38,39.24,39.33,85026.0,33.6693,33.7121,33.5923,33.6693,85026.0
2019-05-10 12:00:00,39.33,39.42,39.29,39.41,66507.0,33.6693,33.7464,33.6351,33.7378,66507.0
2019-05-10 12:30:00,39.41,39.55,39.38,39.51,113420.0,33.7378,33.8577,33.7121,33.8234,113420.0
2019-05-10 13:00:00,39.5,39.69,39.48,39.63,51834.0,33.8148,33.9775,33.7977,33.9261,51834.0
2019-05-10 13:30:00,39.64,39.78,39.61,39.73,50446.0,33.9347,34.0545,33.909,34.0117,50446.0
2019-05-10 14:00:00,39.74,39.81,39.69,39.79,63192.0,34.0203,34.0802,33.9775,34.0631,63192.0
2019-05-10 14:30:00,39.79,39.91,39.76,39.89,65800.0,34.0631,34.1658,34.0374,34.1487,65800.0
2019-05-10 15:00:00,39.89,40.03,39.84,39.98,267187.0,34.1487,34.2686,34.1059,34.2258,267187.0
2019-05-10 15:30:00,39.98,40.01,39.74,39.86,459581.0,34.2258,34.2514,34.0203,34.123,459581.0
2019-05-13 09:30:00,39.36,39.71,39.33,39.35,153872.0,33.695,33.9946,33.6693,33.6864,153872.0
2019-05-13 10:00:00,39.34,39.52,39.24,39.52,186829.0,33.6779,33.832,33.5923,33.832,186829.0
2019-05-13 10:30:00,39.52,39.62,39.43,39.48,170880.0,33.832,33.9176,33.7549,33.7977,170880.0
2019-05-13 11:00:00,39.48,39.71,39.47,39.64,86377.0,33.7977,33.9946,33.7892,33.9347,86377.0
2019-05-13 11:30:00,39.65,39.67,39.57,39.64,56610.0,33.9433,33.9604,33.8748,33.9347,56610.0
2019-05-13 12:00:00,39.63,39.65,39.47,39.48,50611.0,33.9261,33.9433,33.7892,33.7977,50611.0
2019-05-13 12:30:00,39.48,39.65,39.42,39.55,120736.0,33.7977,33.9433,33.7464,33.8577,120736.0
2019-05-13 13:00:00,39.53,39.56,39.41,39.48,67168.0,33.8405,33.8662,33.7378,33.7977,67168.0
2019-05-13 13:30:00,39.48,39.63,39.48,39.57,58192.0,33.7977,33.9261,33.7977,33.8748,58192.0
2019-05-13 14:00:00,39.58,39.62,39.48,39.57,112248.0,33.8833,33.9176,33.7977,33.8748,112248.0
2019-05-13 14:30:00,39.58,39.63,39.44,39.55,85965.0,33.8833,33.9261,33.7635,33.8577,85965.0
2019-05-13 15:00:00,39.53,39.62,39.49,39.55,139422.0,33.8405,33.9176,33.8063,33.8577,139422.0
2019-05-13 15:30:00,39.55,39.66,39.5,39.57,484056.0,33.8577,33.9518,33.8148,33.8748,484056.0
2019-05-14 09:30:00,39.55,39.74,39.46,39.66,118390.0,33.8577,34.0203,33.7806,33.9518,118390.0
2019-05-14 10:00:00,39.68,39.7,39.44,39.55,100606.0,33.9689,33.9861,33.7635,33.8577,100606.0
2019-05-14 10:30:00,39.55,39.72,39.54,39.63,110481.0,33.8577,34.0032,33.8491,33.9261,110481.0
2019-05-14 11:00:00,39.62,39.67,39.52,39.61,82216.0,33.9176,33.9604,33.832,33.909,82216.0
2019-05-14 11:30:00,39.6,39.74,39.6,39.64,301904.0,33.9005,34.0203,33.9005,33.9347,301904.0
2019-05-14 12:00:00,39.65,39.68,39.56,39.59,119850.0,33.9433,33.9689,33.8662,33.8919,119850.0
2019-05-14 12:30:00,39.6,39.61,39.55,39.59,76173.0,33.9005,33.909,33.8577,33.8919,76173.0
2019-05-14 13:00:00,39.59,39.66,39.58,39.62,84186.0,33.8919,33.9518,33.8833,33.9176,84186.0
2019-05-14 13:30:00,39.62,39.67,39.59,39.62,112432.0,33.9176,33.9604,33.8919,33.9176,112432.0
2019-05-14 14:00:00,39.62,39.63,39.51,39.59,116511.0,33.9176,33.9261,33.8234,33.8919,116511.0
2019-05-14 14:30:00,39.6,39.62,39.51,39.56,102284.0,33.9005,33.9176,33.8234,33.8662,102284.0
2019-05-14 15:00:00,39.55,39.64,39.54,39.59,116773.0,33.8577,33.9347,33.8491,33.8919,116773.0
2019-05-14 15:30:00,39.59,39.59,39.4,39.41,585010.0,33.8919,33.8919,33.7292,33.7378,585010.0
2019-05-15 09:30:00,39.29,39.58,39.29,39.51,128188.0,33.6351,33.8833,33.6351,33.8234,128188.0
2019-05-15 10:00:00,39.52,39.6,39.35,39.57,172462.0,33.832,33.9005,33.6864,33.8748,172462.0
2019-05-15 10:30:00,39.58,39.7,39.53,39.68,106566.0,33.8833,33.9861,33.8405,33.9689,106566.0
2019-05-15 11:00:00,39.68,39.72,39.62,39.69,82460.0,33.9689,34.0032,33.9176,33.9775,82460.0
2019-05-15 11:30:00,39.69,39.77,39.67,39.71,74968.0,33.9775,34.046,33.9604,33.9946,74968.0
2019-05-15 12:00:00,39.71,39.73,39.66,39.68,84718.0,33.9946,34.0117,33.9518,33.9689,84718.0
2019-05-15 12:30:00,39.69,39.73,39.62,39.68,87381.0,33.9775,34.0117,33.9176,33.9689,87381.0
2019-05-15 13:00:00,39.69,39.7,39.62,39.65,79180.0,33.9775,33.9861,33.9176,33.9433,79180.0
2019-05-15 13:30:00,39.66,39.71,39.66,39.68,66396.0,33.9518,33.9946,33.9518,33.9689,66396.0
2019-05-15 14:00:00,39.67,39.71,39.63,39.65,80551.0,33.9604,33.9946,33.9261,33.9433,80551.0
2019-05-15 14:30:00,39.65,39.69,39.63,39.65,77864.0,33.9433,33.9775,33.9261,33.9433,77864.0
2019-05-15 15:00:00,39.64,39.66,39.59,39.65,118827.0,33.9347,33.9518,33.8919,33.9433,118827.0
2019-05-15 15:30:00,39.65,39.66,39.55,39.57,413137.0,33.9433,33.9518,33.8577,33.8748,413137.0
2019-05-16 09:30:00,39.6,40.1,39.54,40.07,105626.0,33.9005,34.3285,33.8491,34.3028,105626.0
2019-05-16 10:00:00,40.07,40.2,40.02,40.17,141989.0,34.3028,34.4141,34.26,34.3884,141989.0
2019-05-16 10:30:00,40.18,40.19,39.99,39.99,140513.0,34.397,34.4055,34.2343,34.2343,140513.0
2019-05-16 11:00:00,39.99,40.11,39.95,39.99,140762.0,34.2343,34.3371,34.2001,34.2343,140762.0
2019-05-16 11:30:00,39.99,39.99,39.85,39.88,200012.0,34.2343,34.2343,34.1145,34.1402,200012.0
2019-05-16 12:00:00,39.88,40.03,39.88,39.94,137196.0,34.1402,34.2686,34.1402,34.1915,137196.0
2019-05-16 12:30:00,39.94,39.98,39.89,39.98,60677.0,34.1915,34.2258,34.1487,34.2258,60677.0
2019-05-16 13:00:00,39.98,40.02,39.94,39.95,56967.0,34.2258,34.26,34.1915,34.2001,56967.0
2019-05-16 13:30:00,39.95,39.98,39.9,39.97,68154.0,34.2001,34.2258,34.1573,34.2172,68154.0
2019-05-16 14:00:00,39.97,40.06,39.91,40.06,83581.0,34.2172,34.2942,34.1658,34.2942,83581.0
2019-05-16 14:30:00,40.07,40.08,39.94,40.0,75924.0,34.3028,34.3114,34.1915,34.2429,75924.0
2019-05-16 15:00:00,40.0,40.05,39.93,39.96,277882.0,34.2429,34.2857,34.183,34.2086,277882.0
2019-05-16 15:30:00,39.95,39.95,39.79,39.82,537264.0,34.2001,34.2001,34.0631,34.0888,537264.0
2019-05-17 09:30:00,39.82,40.32,39.8,39.98,784676.0,34.0888,34.5168,34.0717,34.2258,784676.0
2019-05-17 10:00:00,39.98,40.12,39.88,40.1,160608.0,34.2258,34.3456,34.1402,34.3285,160608.0
2019-05-17 10:30:00,40.09,40.2,40.01,40.01,367152.0,34.3199,34.4141,34.2514,34.2514,367152.0
2019-05-17 11:00:00,40.01,40.17,40.0,40.05,389828.0,34.2514,34.3884,34.2429,34.2857,389828.0
2019-05-17 11:30:00,40.06,40.08,40.0,40.05,100847.0,34.2942,34.3114,34.2429,34.2857,100847.0
2019-05-17 12:00:00,40.05,40.1,40.0,40.06,80268.0,34.2857,34.3285,34.2429,34.2942,80268.0
2019-05-17 12:30:00,40.06,40.14,40.04,40.08,135458.0,34.2942,34.3627,34.2771,34.3114,135458.0
2019-05-17 13:00:00,40.08,40.09,39.91,39.91,470601.0,34.3114,34.3199,34.1658,34.1658,470601.0
2019-05-17 13:30:00,39.92,40.03,39.91,39.99,119572.0,34.1744,34.2686,34.1658,34.2343,119572.0
2019-05-17 14:00:00,39.98,40.0,39.86,39.91,102161.0,34.2258,34.2429,34.123,34.1658,102161.0
2019-05-17 14:30:00,39.91,39.93,39.85,39.9,105816.0,34.1658,34.183,34.1145,34.1573,105816.0
2019-05-17 15:00:00,39.91,39.92,39.73,39.84,158200.0,34.1658,34.1744,34.0117,34.1059,158200.0
2019-05-17 15:30:00,39.84,39.87,39.76,39.77,763496.0,34.1059,34.1316,34.0374,34.046,763496.0
2019-05-20 09:30:00,39.87,40.08,39.72,40.02,221820.0,34.1316,34.3114,34.0032,34.26,221820.0
2019-05-20 10:00:00,40.02,40.13,39.95,40.13,204392.0,34.26,34.3542,34.2001,34.3542,204392.0
2019-05-20 10:30:00,40.12,40.26,40.09,40.22,214867.0,34.3456,34.4655,34.3199,34.4312,214867.0
2019-05-20 11:00:00,40.22,40.23,40.08,40.14,70672.0,34.4312,34.4398,34.3114,34.3627,70672.0
2019-05-20 11:30:00,40.14,40.16,40.01,40.05,79046.0,34.3627,34.3799,34.2514,34.2857,79046.0
2019-05-20 12:00:00,40.07,40.1,40.01,40.02,72776.0,34.3028,34.3285,34.2514,34.26,72776.0
2019-05-20 12:30:00,40.02,40.04,39.91,39.91,67038.0,34.26,34.2771,34.1658,34.1658,67038.0
2019-05-20 13:00:00,39.91,40.0,39.9,39.98,77410.0,34.1658,34.2429,34.1573,34.2258,77410.0
2019-05-20 13:30:00,39.98,40.03,39.94,40.0,65414.0,34.2258,34.2686,34.1915,34.2429,65414.0
2019-05-20 14:00:00,39.99,40.0,39.92,39.93,75754.0,34.2343,34.2429,34.1744,34.183,75754.0
2019-05-20 14:30:00,39.94,39.94,39.72,39.77,127411.0,34.1915,34.1915,34.0032,34.046,127411.0
2019-05-20 15:00:00,39.77,39.79,39.6,39.64,162017.0,34.046,34.0631,33.9005,33.9347,162017.0
2019-05-20 15:30:00,39.65,39.75,39.63,39.7,502419.0,33.9433,34.0289,33.9261,33.9861,502419.0
2019-05-21 09:30:00,39.92,39.98,39.76,39.77,179137.0,34.1744,34.2258,34.0374,34.046,179137.0
2019-05-21 10:00:00,39.76,39.97,39.73,39.91,399776.0,34.0374,34.2172,34.0117,34.1658,399776.0
2019-05-21 10:30:00,39.92,40.03,39.91,39.94,310348.0,34.1744,34.2686,34.1658,34.1915,310348.0
2019-05-21 11:00:00,39.94,40.04,39.93,40.02,170674.0,34.1915,34.2771,34.183,34.26,170674.0
2019-05-21 11:30:00,40.02,40.04,39.85,39.98,129347.0,34.26,34.2771,34.1145,34.2258,129347.0
2019-05-21 12:00:00,39.97,40.09,39.95,40.08,138199.0,34.2172,34.3199,34.2001,34.3114,138199.0
2019-05-21 12:30:00,40.08,40.16,40.0,40.13,191759.0,34.3114,34.3799,34.2429,34.3542,191759.0
2019-05-21 13:00:00,40.13,40.14,40.04,40.06,190800.0,34.3542,34.3627,34.2771,34.2942,190800.0
2019-05-21 13:30:00,40.05,40.05,39.92,39.98,140000.0,34.2857,34.2857,34.1744,34.2258,140000.0
2019-05-21 14:00:00,39.98,40.03,39.97,40.02,132588.0,34.2258,34.2686,34.2172,34.26,132588.0
2019-05-21 14:30:00,40.02,40.04,39.95,39.95,182456.0,34.26,34.2771,34.2001,34.2001,182456.0
2019-05-21 15:00:00,39.96,40.0,39.89,39.98,202342.0,34.2086,34.2429,34.1487,34.2258,202342.0
2019-05-21 15:30:00,39.98,40.01,39.8,39.83,745203.0,34.2258,34.2514,34.0717,34.0974,745203.0
2019-05-22 09:30:00,39.89,39.97,39.7,39.9,213850.0,34.1487,34.2172,33.9861,34.1573,213850.0
2019-05-22 10:00:00,39.89,40.0,39.83,39.88,278353.0,34.1487,34.2429,34.0974,34.1402,278353.0
2019-05-22 10:30:00,39.88,39.94,39.81,39.83,187865.0,34.1402,34.1915,34.0802,34.0974,187865.0
2019-05-22 11:00:00,39.82,39.84,39.73,39.82,180957.0,34.0888,34.1059,34.0117,34.0888,180957.0
2019-05-22 11:30:00,39.82,39.97,39.77,39.85,198170.0,34.0888,34.2172,34.046,34.1145,198170.0
2019-05-22 12:00:00,39.84,39.86,39.58,39.59,144957.0,34.1059,34.123,33.8833,33.8919,144957.0
2019-05-22 12:30:00,39.58,39.62,39.45,39.46,209265.0,33.8833,33.9176,33.772,33.7806,209265.0
2019-05-22 13:00:00,39.46,39.57,39.37,39.44,220075.0,33.7806,33.8748,33.7036,33.7635,220075.0
2019-05-22 13:30:00,39.43,39.59,39.39,39.55,180028.0,33.7549,33.8919,33.7207,33.8577,180028.0
2019-05-22 14:00:00,39.54,39.56,39.37,39.49,326346.0,33.8491,33.8662,33.7036,33.8063,326346.0
2019-05-22 14:30:00,39.48,39.61,39.43,39.48,265256.0,33.7977,33.909,33.7549,33.7977,265256.0
2019-05-22 15:00:00,39.48,39.5,39.31,39.33,394661.0,33.7977,33.8148,33.6522,33.6693,394661.0
2019-05-22 15:30:00,39.33,39.52,39.28,39.48,1139868.0,33.6693,33.832,33.6265,33.7977,1139868.0
2019-05-23 09:30:00,37.5,38.5,37.0,38.4,1612848.0,32.1027,32.9588,31.6747,32.8732,1612848.0
2019-05-23 10:00:00,38.41,39.02,38.0,38.91,1117671.0,32.8817,33.4039,32.5307,33.3098,1117671.0
2019-05-23 10:30:00,38.89,39.79,38.68,39.75,761056.0,33.2926,34.0631,33.1129,34.0289,761056.0
2019-05-23 11:00:00,39.76,39.83,39.28,39.28,491056.0,34.0374,34.0974,33.6265,33.6265,491056.0
2019-05-23 11:30:00,39.28,39.47,38.99,39.02,540245.0,33.6265,33.7892,33.3782,33.4039,540245.0
2019-05-23 12:00:00,39.01,39.13,38.93,39.05,529439.0,33.3954,33.4981,33.3269,33.4296,529439.0
2019-05-23 12:30:00,39.05,39.09,38.7,38.74,342681.0,33.4296,33.4639,33.13,33.1642,342681.0
2019-05-23 13:00:00,38.74,38.95,38.7,38.76,345670.0,33.1642,33.344,33.13,33.1814,345670.0
2019-05-23 13:30:00,38.75,39.07,38.75,38.93,312614.0,33.1728,33.4467,33.1728,33.3269,312614.0
2019-05-23 14:00:00,38.93,39.18,38.93,39.09,304149.0,33.3269,33.5409,33.3269,33.4639,304149.0
2019-05-23 14:30:00,39.09,39.23,38.93,39.0,357536.0,33.4639,33.5837,33.3269,33.3868,357536.0
2019-05-23 15:00:00,39.01,39.05,38.85,39.02,485646.0,33.3954,33.4296,33.2584,33.4039,485646.0
2019-05-23 15:30:00,39.03,39.35,39.02,39.15,1215559.0,33.4125,33.6864,33.4039,33.5152,1215559.0
2019-05-24 09:30:00,39.16,39.83,39.07,39.71,549272.0,33.5238,34.0974,33.4467,33.9946,549272.0
2019-05-24 10:00:00,39.7,40.08,39.7,39.88,475961.0,33.9861,34.3114,33.9861,34.1402,475961.0
2019-05-24 10:30:00,39.89,40.54,39.89,40.4,650620.0,34.1487,34.7052,34.1487,34.5853,650620.0
2019-05-24 11:00:00,40.4,40.4,39.89,39.94,351815.0,34.5853,34.5853,34.1487,34.1915,351815.0
2019-05-24 11:30:00,39.94,40.06,39.89,40.01,169420.0,34.1915,34.2942,34.1487,34.2514,169420.0
2019-05-24 12:00:00,40.0,40.16,39.99,40.09,161300.0,34.2429,34.3799,34.2343,34.3199,161300.0
2019-05-24 12:30:00,40.09,40.2,40.08,40.17,153618.0,34.3199,34.4141,34.3114,34.3884,153618.0
2019-05-24 13:00:00,40.18,40.28,40.15,40.27,147192.0,34.397,34.4826,34.3713,34.474,147192.0
2019-05-24 13:30:00,40.27,40.4,40.26,40.39,155769.0,34.474,34.5853,34.4655,34.5768,155769.0
2019-05-24 14:00:00,40.39,40.39,40.13,40.23,234945.0,34.5768,34.5768,34.3542,34.4398,234945.0
2019-05-24 14:30:00,40.23,40.27,40.1,40.17,291147.0,34.4398,34.474,34.3285,34.3884,291147.0
2019-05-24 15:00:00,40.17,40.24,40.1,40.17,224126.0,34.3884,34.4483,34.3285,34.3884,224126.0
2019-05-24 15:30:00,40.17,40.35,40.07,40.28,947968.0,34.3884,34.5425,34.3028,34.4826,947968.0
2019-05-28 09:30:00,40.64,41.08,40.44,40.46,449175.0,34.7908,35.1674,34.6196,34.6367,449175.0
2019-05-28 10:00:00,40.45,40.48,39.68,39.73,265045.0,34.6281,34.6538,33.9689,34.0117,265045.0
2019-05-28 10:30:00,39.73,39.76,39.5,39.52,209458.0,34.0117,34.0374,33.8148,33.832,209458.0
2019-05-28 11:00:00,39.52,39.68,39.48,39.52,164641.0,33.832,33.9689,33.7977,33.832,164641.0
2019-05-28 11:30:00,39.51,39.56,39.35,39.47,93609.0,33.8234,33.8662,33.6864,33.7892,93609.0
2019-05-28 12:00:00,39.47,39.51,39.29,39.32,132224.0,33.7892,33.8234,33.6351,33.6608,132224.0
2019-05-28 12:30:00,39.32,39.33,39.18,39.22,139601.0,33.6608,33.6693,33.5409,33.5751,139601.0
2019-05-28 13:00:00,39.23,39.25,38.95,39.07,228953.0,33.5837,33.6008,33.344,33.4467,228953.0
2019-05-28 13:30:00,39.06,39.23,39.03,39.12,174041.0,33.4382,33.5837,33.4125,33.4895,174041.0
2019-05-28 14:00:00,39.11,39.12,38.97,39.08,241331.0,33.481,33.4895,33.3611,33.4553,241331.0
2019-05-28 14:30:00,39.07,39.12,39.01,39.04,241890.0,33.4467,33.4895,33.3954,33.4211,241890.0
2019-05-28 15:00:00,39.04,39.08,38.92,38.97,299639.0,33.4211,33.4553,33.3183,33.3611,299639.0
2019-05-28 15:30:00,38.97,39.04,38.84,38.87,956405.0,33.3611,33.4211,33.2498,33.2755,956405.0
2019-05-29 09:30:00,38.77,39.08,38.73,38.77,232237.0,33.1899,33.4553,33.1557,33.1899,232237.0
2019-05-29 10:00:00,38.79,38.83,38.58,38.59,196607.0,33.207,33.2413,33.0273,33.0358,196607.0
2019-05-29 10:30:00,38.59,38.64,38.44,38.57,194827.0,33.0358,33.0786,32.9074,33.0187,194827.0
2019-05-29 11:00:00,38.56,38.66,38.53,38.64,293264.0,33.0101,33.0957,32.9845,33.0786,293264.0
2019-05-29 11:30:00,38.65,38.94,38.64,38.84,402598.0,33.0872,33.3354,33.0786,33.2498,402598.0
2019-05-29 12:00:00,38.84,39.17,38.82,39.15,276995.0,33.2498,33.5323,33.2327,33.5152,276995.0
2019-05-29 12:30:00,39.16,39.33,39.13,39.32,288609.0,33.5238,33.6693,33.4981,33.6608,288609.0
2019-05-29 13:00:00,39.32,39.53,39.22,39.51,293526.0,33.6608,33.8405,33.5751,33.8234,293526.0
2019-05-29 13:30:00,39.5,39.53,39.34,39.46,153683.0,33.8148,33.8405,33.6779,33.7806,153683.0
2019-05-29 14:00:00,39.46,39.47,39.21,39.34,110120.0,33.7806,33.7892,33.5666,33.6779,110120.0
2019-05-29 14:30:00,39.33,39.4,39.17,39.21,222774.0,33.6693,33.7292,33.5323,33.5666,222774.0
2019-05-29 15:00:00,39.21,39.21,39.07,39.15,172491.0,33.5666,33.5666,33.4467,33.5152,172491.0
2019-05-29 15:30:00,39.14,39.31,39.12,39.22,472666.0,33.5067,33.6522,33.4895,33.5751,472666.0
2019-05-30 09:30:00,39.39,39.7,39.35,39.43,106863.0,33.7207,33.9861,33.6864,33.7549,106863.0
2019-05-30 10:00:00,39.44,39.61,39.33,39.48,121920.0,33.7635,33.909,33.6693,33.7977,121920.0
2019-05-30 10:30:00,39.48,39.53,39.35,39.39,89548.0,33.7977,33.8405,33.6864,33.7207,89548.0
2019-05-30 11:00:00,39.39,39.54,39.34,39.51,97901.0,33.7207,33.8491,33.6779,33.8234,97901.0
2019-05-30 11:30:00,39.51,39.52,39.38,39.47,99299.0,33.8234,33.832,33.7121,33.7892,99299.0
2019-05-30 12:00:00,39.47,39.57,39.44,39.53,77551.0,33.7892,33.8748,33.7635,33.8405,77551.0
2019-05-30 12:30:00,39.54,39.63,39.5,39.57,60240.0,33.8491,33.9261,33.8148,33.8748,60240.0
2019-05-30 13:00:00,39.57,39.6,39.52,39.53,65560.0,33.8748,33.9005,33.832,33.8405,65560.0
2019-05-30 13:30:00,39.53,39.53,39.44,39.46,63793.0,33.8405,33.8405,33.7635,33.7806,63793.0
2019-05-30 14:00:00,39.45,39.52,39.44,39.48,68417.0,33.772,33.832,33.7635,33.7977,68417.0
2019-05-30 14:30:00,39.48,39.55,39.43,39.54,67444.0,33.7977,33.8577,33.7549,33.8491,67444.0
2019-05-30 15:00:00,39.53,39.53,39.44,39.51,135365.0,33.8405,33.8405,33.7635,33.8234,135365.0
2019-05-30 15:30:00,39.51,39.65,39.49,39.62,402525.0,33.8234,33.9433,33.8063,33.9176,402525.0
2019-05-31 09:30:00,39.45,39.46,39.12,39.24,111177.0,33.772,33.7806,33.4895,33.5923,111177.0
2019-05-31 10:00:00,39.24,39.42,39.17,39.3,137709.0,33.5923,33.7464,33.5323,33.6436,137709.0
2019-05-31 10:30:00,39.32,39.4,39.28,39.4,61254.0,33.6608,33.7292,33.6265,33.7292,61254.0
2019-05-31 11:00:00,39.39,39.43,39.3,39.34,86621.0,33.7207,33.7549,33.6436,33.6779,86621.0
2019-05-31 11:30:00,39.34,39.42,39.34,39.41,50509.0,33.6779,33.7464,33.6779,33.7378,50509.0
2019-05-31 12:00:00,39.41,39.43,39.35,39.35,55031.0,33.7378,33.7549,33.6864,33.6864,55031.0
2019-05-31 12:30:00,39.35,39.36,39.24,39.26,56022.0,33.6864,33.695,33.5923,33.6094,56022.0
2019-05-31 13:00:00,39.26,39.34,39.23,39.33,47396.0,33.6094,33.6779,33.5837,33.6693,47396.0
2019-05-31 13:30:00,39.33,39.38,39.31,39.35,43798.0,33.6693,33.7121,33.6522,33.6864,43798.0
2019-05-31 14:00:00,39.34,39.35,39.29,39.33,51831.0,33.6779,33.6864,33.6351,33.6693,51831.0
2019-05-31 14:30:00,39.33,39.4,39.29,39.38,60601.0,33.6693,33.7292,33.6351,33.7121,60601.0
2019-05-31 15:00:00,39.39,39.49,39.37,39.45,103757.0,33.7207,33.8063,33.7036,33.772,103757.0
2019-05-31 15:30:00,39.44,39.52,39.38,39.48,405493.0,33.7635,33.832,33.7121,33.7977,405493.0
2019-06-03 09:30:00,39.49,39.77,39.4,39.46,131666.0,33.8063,34.046,33.7292,33.7806,131666.0
2019-06-03 10:00:00,39.45,39.77,39.45,39.71,82619.0,33.772,34.046,33.772,33.9946,82619.0
2019-06-03 10:30:00,39.71,39.96,39.7,39.95,157521.0,33.9946,34.2086,33.9861,34.2001,157521.0
2019-06-03 11:00:00,39.95,40.0,39.88,39.95,80543.0,34.2001,34.2429,34.1402,34.2001,80543.0
2019-06-03 11:30:00,39.95,40.08,39.93,39.96,113558.0,34.2001,34.3114,34.183,34.2086,113558.0
2019-06-03 12:00:00,39.96,40.17,39.93,40.03,136132.0,34.2086,34.3884,34.183,34.2686,136132.0
2019-06-03 12:30:00,40.04,40.19,40.04,40.11,61640.0,34.2771,34.4055,34.2771,34.3371,61640.0
2019-06-03 13:00:00,40.11,40.32,40.1,40.25,98971.0,34.3371,34.5168,34.3285,34.4569,98971.0
2019-06-03 13:30:00,40.24,40.27,40.13,40.25,46655.0,34.4483,34.474,34.3542,34.4569,46655.0
2019-06-03 14:00:00,40.26,40.29,40.18,40.25,60118.0,34.4655,34.4911,34.397,34.4569,60118.0
2019-06-03 14:30:00,40.26,40.29,40.18,40.29,63936.0,34.4655,34.4911,34.397,34.4911,63936.0
2019-06-03 15:00:00,40.29,40.37,40.22,40.27,105400.0,34.4911,34.5596,34.4312,34.474,105400.0
2019-06-03 15:30:00,40.27,40.5,40.23,40.42,496830.0,34.474,34.6709,34.4398,34.6024,496830.0
2019-06-04 09:30:00,40.57,40.77,40.5,40.71,213086.0,34.7308,34.9021,34.6709,34.8507,213086.0
2019-06-04 10:00:00,40.71,40.76,40.48,40.6,128601.0,34.8507,34.8935,34.6538,34.7565,128601.0
2019-06-04 10:30:00,40.59,40.63,40.38,40.44,139683.0,34.748,34.7822,34.5682,34.6196,139683.0
2019-06-04 11:00:00,40.44,40.49,40.32,40.35,84306.0,34.6196,34.6624,34.5168,34.5425,84306.0
2019-06-04 11:30:00,40.36,40.52,40.35,40.45,61938.0,34.5511,34.688,34.5425,34.6281,61938.0
2019-06-04 12:00:00,40.46,40.49,40.4,40.46,74341.0,34.6367,34.6624,34.5853,34.6367,74341.0
2019-06-04 12:30:00,40.47,40.59,40.44,40.48,74061.0,34.6452,34.748,34.6196,34.6538,74061.0
2019-06-04 13:00:00,40.47,40.51,40.42,40.43,95600.0,34.6452,34.6795,34.6024,34.611,95600.0
2019-06-04 13:30:00,40.41,40.44,40.37,40.38,90710.0,34.5939,34.6196,34.5596,34.5682,90710.0
2019-06-04 14:00:00,40.38,40.39,40.22,40.27,89922.0,34.5682,34.5768,34.4312,34.474,89922.0
2019-06-04 14:30:00,40.28,40.32,40.21,40.3,180297.0,34.4826,34.5168,34.4227,34.4997,180297.0
2019-06-04 15:00:00,40.3,40.37,40.26,40.32,140108.0,34.4997,34.5596,34.4655,34.5168,140108.0
2019-06-04 15:30:00,40.31,40.4,40.26,40.36,469442.0,34.5083,34.5853,34.4655,34.5511,469442.0
2019-06-05 09:30:00,40.5,40.93,40.41,40.93,152567.0,34.6709,35.039,34.5939,35.039,152567.0
2019-06-05 10:00:00,40.93,41.1,40.75,41.08,117316.0,35.039,35.1846,34.8849,35.1674,117316.0
2019-06-05 10:30:00,41.07,41.08,40.93,41.02,85586.0,35.1589,35.1674,35.039,35.1161,85586.0
2019-06-05 11:00:00,41.02,41.17,41.0,41.14,64411.0,35.1161,35.2445,35.099,35.2188,64411.0
2019-06-05 11:30:00,41.14,41.24,41.13,41.22,70417.0,35.2188,35.3044,35.2102,35.2873,70417.0
2019-06-05 12:00:00,41.22,41.3,41.12,41.27,72498.0,35.2873,35.3558,35.2017,35.3301,72498.0
2019-06-05 12:30:00,41.26,41.26,41.17,41.18,45362.0,35.3215,35.3215,35.2445,35.253,45362.0
2019-06-05 13:00:00,41.17,41.22,41.14,41.19,55445.0,35.2445,35.2873,35.2188,35.2616,55445.0
2019-06-05 13:30:00,41.19,41.23,41.11,41.16,66145.0,35.2616,35.2959,35.1931,35.2359,66145.0
2019-06-05 14:00:00,41.16,41.22,41.11,41.17,64327.0,35.2359,35.2873,35.1931,35.2445,64327.0
2019-06-05 14:30:00,41.18,41.2,41.13,41.17,60322.0,35.253,35.2702,35.2102,35.2445,60322.0
2019-06-05 15:00:00,41.17,41.24,41.17,41.23,93175.0,35.2445,35.3044,35.2445,35.2959,93175.0
2019-06-05 15:30:00,41.23,41.41,41.18,41.41,509940.0,35.2959,35.4499,35.253,35.4499,509940.0
2019-06-06 09:30:00,41.35,41.42,41.19,41.27,123742.0,35.3986,35.4585,35.2616,35.3301,123742.0
2019-06-06 10:00:00,41.27,41.45,41.19,41.45,119691.0,35.3301,35.4842,35.2616,35.4842,119691.0
2019-06-06 10:30:00,41.44,41.59,41.41,41.47,117250.0,35.4756,35.604,35.4499,35.5013,117250.0
2019-06-06 11:00:00,41.48,41.48,41.32,41.35,62953.0,35.5099,35.5099,35.3729,35.3986,62953.0
2019-06-06 11:30:00,41.34,41.46,41.27,41.28,115055.0,35.39,35.4927,35.3301,35.3387,115055.0
2019-06-06 12:00:00,41.27,41.31,41.2,41.21,74503.0,35.3301,35.3643,35.2702,35.2787,74503.0
2019-06-06 12:30:00,41.22,41.34,41.22,41.32,86366.0,35.2873,35.39,35.2873,35.3729,86366.0
2019-06-06 13:00:00,41.33,41.39,41.29,41.35,157192.0,35.3815,35.4328,35.3472,35.3986,157192.0
2019-06-06 13:30:00,41.35,41.46,41.32,41.43,58735.0,35.3986,35.4927,35.3729,35.4671,58735.0
2019-06-06 14:00:00,41.43,41.43,41.35,41.38,48199.0,35.4671,35.4671,35.3986,35.4243,48199.0
2019-06-06 14:30:00,41.38,41.43,41.35,41.4,75324.0,35.4243,35.4671,35.3986,35.4414,75324.0
2019-06-06 15:00:00,41.39,41.5,41.37,41.48,91759.0,35.4328,35.527,35.4157,35.5099,91759.0
2019-06-06 15:30:00,41.48,41.53,41.45,41.48,407093.0,35.5099,35.5527,35.4842,35.5099,407093.0
2019-06-07 09:30:00,41.73,41.97,41.67,41.86,119373.0,35.7239,35.9293,35.6725,35.8352,119373.0
2019-06-07 10:00:00,41.85,41.9,41.75,41.84,164172.0,35.8266,35.8694,35.741,35.8181,164172.0
2019-06-07 10:30:00,41.84,42.12,41.83,42.12,238652.0,35.8181,36.0578,35.8095,36.0578,238652.0
2019-06-07 11:00:00,42.12,42.17,42.07,42.11,136882.0,36.0578,36.1006,36.015,36.0492,136882.0
2019-06-07 11:30:00,42.11,42.12,42.03,42.05,129562.0,36.0492,36.0578,35.9807,35.9978,129562.0
2019-06-07 12:00:00,42.04,42.1,42.04,42.07,85400.0,35.9893,36.0406,35.9893,36.015,85400.0
2019-06-07 12:30:00,42.07,42.12,42.01,42.12,101884.0,36.015,36.0578,35.9636,36.0578,101884.0
2019-06-07 13:00:00,42.12,42.16,42.05,42.07,82697.0,36.0578,36.092,35.9978,36.015,82697.0
2019-06-07 13:30:00,42.07,42.13,42.06,42.08,70335.0,36.015,36.0663,36.0064,36.0235,70335.0
2019-06-07 14:00:00,42.08,42.18,42.04,42.15,136753.0,36.0235,36.1091,35.9893,36.0834,136753.0
2019-06-07 14:30:00,42.15,42.17,42.09,42.11,104879.0,36.0834,36.1006,36.0321,36.0492,104879.0
2019-06-07 15:00:00,42.11,42.23,42.1,42.17,163066.0,36.0492,36.1519,36.0406,36.1006,163066.0
2019-06-07 15:30:00,42.17,42.22,42.05,42.05,550318.0,36.1006,36.1434,35.9978,35.9978,550318.0
2019-06-10 09:30:00,42.03,42.2,41.82,42.17,111764.0,35.9807,36.1262,35.8009,36.1006,111764.0
2019-06-10 10:00:00,42.17,42.17,41.85,41.9,76938.0,36.1006,36.1006,35.8266,35.8694,76938.0
2019-06-10 10:30:00,41.91,41.96,41.76,41.84,96010.0,35.878,35.9208,35.7496,35.8181,96010.0
2019-06-10 11:00:00,41.83,41.84,41.54,41.64,156256.0,35.8095,35.8181,35.5612,35.6468,156256.0
2019-06-10 11:30:00,41.64,41.76,41.64,41.66,106009.0,35.6468,35.7496,35.6468,35.664,106009.0
2019-06-10 12:00:00,41.65,41.65,41.52,41.59,226673.0,35.6554,35.6554,35.5441,35.604,226673.0
2019-06-10 12:30:00,41.59,41.59,41.42,41.49,151346.0,35.604,35.604,35.4585,35.5184,151346.0
2019-06-10 13:00:00,41.48,41.55,41.38,41.41,145340.0,35.5099,35.5698,35.4243,35.4499,145340.0
2019-06-10 13:30:00,41.42,41.43,41.32,41.34,92981.0,35.4585,35.4671,35.3729,35.39,92981.0
2019-06-10 14:00:00,41.34,41.35,41.27,41.31,97203.0,35.39,35.3986,35.3301,35.3643,97203.0
2019-06-10 14:30:00,41.32,41.37,41.28,41.35,93357.0,35.3729,35.4157,35.3387,35.3986,93357.0
2019-06-10 15:00:00,41.34,41.49,41.34,41.46,106991.0,35.39,35.5184,35.39,35.4927,106991.0
2019-06-10 15:30:00,41.45,41.54,41.42,41.46,399627.0,35.4842,35.5612,35.4585,35.4927,399627.0
2019-06-11 09:30:00,41.45,41.76,41.45,41.7,119981.0,35.4842,35.7496,35.4842,35.6982,119981.0
2019-06-11 10:00:00,41.7,41.8,41.6,41.77,144689.0,35.6982,35.7838,35.6126,35.7581,144689.0
2019-06-11 10:30:00,41.76,41.89,41.72,41.89,100143.0,35.7496,35.8609,35.7153,35.8609,100143.0
2019-06-11 11:00:00,41.89,41.97,41.88,41.92,80813.0,35.8609,35.9293,35.8523,35.8865,80813.0
2019-06-11 11:30:00,41.93,42.01,41.9,42.0,80125.0,35.8951,35.9636,35.8694,35.955,80125.0
2019-06-11 12:00:00,41.99,42.0,41.78,41.8,75191.0,35.9465,35.955,35.7667,35.7838,75191.0
2019-06-11 12:30:00,41.81,41.88,41.77,41.77,68515.0,35.7924,35.8523,35.7581,35.7581,68515.0
2019-06-11 13:00:00,41.77,41.86,41.75,41.84,65906.0,35.7581,35.8352,35.741,35.8181,65906.0
2019-06-11 13:30:00,41.84,41.88,41.76,41.77,70656.0,35.8181,35.8523,35.7496,35.7581,70656.0
2019-06-11 14:00:00,41.77,41.86,41.75,41.84,72654.0,35.7581,35.8352,35.741,35.8181,72654.0
2019-06-11 14:30:00,41.84,41.92,41.79,41.83,119650.0,35.8181,35.8865,35.7753,35.8095,119650.0
2019-06-11 15:00:00,41.84,41.85,41.68,41.69,121193.0,35.8181,35.8266,35.6811,35.6896,121193.0
2019-06-11 15:30:00,41.69,41.88,41.67,41.84,366013.0,35.6896,35.8523,35.6725,35.8181,366013.0
2019-06-12 09:30:00,41.95,42.2,41.68,41.8,182326.0,35.9122,36.1262,35.6811,35.7838,182326.0
2019-06-12 10:00:00,41.8,41.89,41.69,41.71,92956.0,35.7838,35.8609,35.6896,35.7068,92956.0
2019-06-12 10:30:00,41.72,41.76,41.61,41.7,103524.0,35.7153,35.7496,35.6212,35.6982,103524.0
2019-06-12 11:00:00,41.69,41.77,41.61,41.63,118602.0,35.6896,35.7581,35.6212,35.6383,118602.0
2019-06-12 11:30:00,41.63,41.78,41.61,41.69,65823.0,35.6383,35.7667,35.6212,35.6896,65823.0
2019-06-12 12:00:00,41.7,41.71,41.49,41.55,153108.0,35.6982,35.7068,35.5184,35.5698,153108.0
2019-06-12 12:30:00,41.56,41.57,41.47,41.52,77543.0,35.5784,35.5869,35.5013,35.5441,77543.0
2019-06-12 13:00:00,41.53,41.59,41.44,41.49,105447.0,35.5527,35.604,35.4756,35.5184,105447.0
2019-06-12 13:30:00,41.5,41.52,41.45,41.48,76428.0,35.527,35.5441,35.4842,35.5099,76428.0
2019-06-12 14:00:00,41.48,41.53,41.42,41.48,104245.0,35.5099,35.5527,35.4585,35.5099,104245.0
2019-06-12 14:30:00,41.48,41.54,41.45,41.51,111973.0,35.5099,35.5612,35.4842,35.5356,111973.0
2019-06-12 15:00:00,41.5,41.59,41.49,41.52,163755.0,35.527,35.604,35.5184,35.5441,163755.0
2019-06-12 15:30:00,41.52,41.6,41.51,41.55,414254.0,35.5441,35.6126,35.5356,35.5698,414254.0
2019-06-13 09:30:00,41.52,41.8,41.5,41.61,135114.0,35.5441,35.7838,35.527,35.6212,135114.0
2019-06-13 10:00:00,41.61,41.84,41.52,41.81,386674.0,35.6212,35.8181,35.5441,35.7924,386674.0
2019-06-13 10:30:00,41.82,41.83,41.72,41.78,154705.0,35.8009,35.8095,35.7153,35.7667,154705.0
2019-06-13 11:00:00,41.78,41.8,41.65,41.77,202319.0,35.7667,35.7838,35.6554,35.7581,202319.0
2019-06-13 11:30:00,41.77,41.91,41.76,41.86,86136.0,35.7581,35.878,35.7496,35.8352,86136.0
2019-06-13 12:00:00,41.85,41.85,41.64,41.71,97809.0,35.8266,35.8266,35.6468,35.7068,97809.0
2019-06-13 12:30:00,41.71,41.83,41.68,41.79,142321.0,35.7068,35.8095,35.6811,35.7753,142321.0
2019-06-13 13:00:00,41.79,41.94,41.79,41.93,76071.0,35.7753,35.9037,35.7753,35.8951,76071.0
2019-06-13 13:30:00,41.93,41.95,41.85,41.89,75385.0,35.8951,35.9122,35.8266,35.8609,75385.0
2019-06-13 14:00:00,41.89,41.89,41.7,41.73,67609.0,35.8609,35.8609,35.6982,35.7239,67609.0
2019-06-13 14:30:00,41.73,41.77,41.67,41.74,87887.0,35.7239,35.7581,35.6725,35.7324,87887.0
2019-06-13 15:00:00,41.73,41.74,41.59,41.62,111260.0,35.7239,35.7324,35.604,35.6297,111260.0
2019-06-13 15:30:00,41.62,41.75,41.58,41.75,420832.0,35.6297,35.741,35.5955,35.741,420832.0
2019-06-14 09:30:00,41.81,41.9,41.52,41.76,94481.0,35.7924,35.8694,35.5441,35.7496,94481.0
2019-06-14 10:00:00,41.71,41.73,41.44,41.49,56158.0,35.7068,35.7239,35.4756,35.5184,56158.0
2019-06-14 10:30:00,41.49,41.53,41.4,41.51,52039.0,35.5184,35.5527,35.4414,35.5356,52039.0
2019-06-14 11:00:00,41.51,41.57,41.48,41.53,40429.0,35.5356,35.5869,35.5099,35.5527,40429.0
2019-06-14 11:30:00,41.53,41.56,41.41,41.43,40798.0,35.5527,35.5784,35.4499,35.4671,40798.0
2019-06-14 12:00:00,41.43,41.45,41.38,41.43,31466.0,35.4671,35.4842,35.4243,35.4671,31466.0
2019-06-14 12:30:00,41.43,41.5,41.42,41.45,33117.0,35.4671,35.527,35.4585,35.4842,33117.0
2019-06-14 13:00:00,41.45,41.5,41.43,41.48,35209.0,35.4842,35.527,35.4671,35.5099,35209.0
2019-06-14 13:30:00,41.48,41.51,41.45,41.46,39348.0,35.5099,35.5356,35.4842,35.4927,39348.0
2019-06-14 14:00:00,41.45,41.57,41.45,41.54,56104.0,35.4842,35.5869,35.4842,35.5612,56104.0
2019-06-14 14:30:00,41.54,41.56,41.51,41.52,71330.0,35.5612,35.5784,35.5356,35.5441,71330.0
2019-06-14 15:00:00,41.52,41.6,41.51,41.6,93213.0,35.5441,35.6126,35.5356,35.6126,93213.0
2019-06-14 15:30:00,41.6,41.62,41.42,41.42,293474.0,35.6126,35.6297,35.4585,35.4585,293474.0
2019-06-17 09:30:00,41.45,41.6,40.9,40.96,126060.0,35.4842,35.6126,35.0133,35.0647,126060.0
2019-06-17 10:00:00,40.96,41.12,40.8,41.07,80225.0,35.0647,35.2017,34.9277,35.1589,80225.0
2019-06-17 10:30:00,41.06,41.13,40.9,40.92,63557.0,35.1503,35.2102,35.0133,35.0305,63557.0
2019-06-17 11:00:00,40.92,40.96,40.86,40.88,51837.0,35.0305,35.0647,34.9791,34.9962,51837.0
2019-06-17 11:30:00,40.89,40.9,40.78,40.84,49221.0,35.0048,35.0133,34.9106,34.962,49221.0
2019-06-17 12:00:00,40.84,40.85,40.68,40.72,90293.0,34.962,34.9705,34.825,34.8593,90293.0
2019-06-17 12:30:00,40.71,40.86,40.67,40.83,79909.0,34.8507,34.9791,34.8165,34.9534,79909.0
2019-06-17 13:00:00,40.83,40.89,40.81,40.88,46369.0,34.9534,35.0048,34.9363,34.9962,46369.0
2019-06-17 13:30:00,40.88,41.0,40.88,40.96,36997.0,34.9962,35.099,34.9962,35.0647,36997.0
2019-06-17 14:00:00,40.96,41.1,40.95,41.02,66862.0,35.0647,35.1846,35.0562,35.1161,66862.0
2019-06-17 14:30:00,41.03,41.12,41.01,41.06,108846.0,35.1246,35.2017,35.1075,35.1503,108846.0
2019-06-17 15:00:00,41.05,41.06,40.95,40.98,66528.0,35.1418,35.1503,35.0562,35.0818,66528.0
2019-06-17 15:30:00,40.97,41.01,40.9,40.96,249273.0,35.0733,35.1075,35.0133,35.0647,249273.0
2019-06-18 09:30:00,41.09,41.21,40.85,40.89,153597.0,35.176,35.2787,34.9705,35.0048,153597.0
2019-06-18 10:00:00,40.9,40.93,40.77,40.88,80834.0,35.0133,35.039,34.9021,34.9962,80834.0
2019-06-18 10:30:00,40.89,40.95,40.81,40.94,80297.0,35.0048,35.0562,34.9363,35.0476,80297.0
2019-06-18 11:00:00,40.95,40.98,40.8,40.81,70472.0,35.0562,35.0818,34.9277,34.9363,70472.0
2019-06-18 11:30:00,40.81,40.9,40.76,40.89,55594.0,34.9363,35.0133,34.8935,35.0048,55594.0
2019-06-18 12:00:00,40.88,40.91,40.84,40.91,43178.0,34.9962,35.0219,34.962,35.0219,43178.0
2019-06-18 12:30:00,40.9,40.95,40.86,40.93,47804.0,35.0133,35.0562,34.9791,35.039,47804.0
2019-06-18 13:00:00,40.94,40.97,40.89,40.91,41164.0,35.0476,35.0733,35.0048,35.0219,41164.0
2019-06-18 13:30:00,40.92,40.94,40.84,40.89,46469.0,35.0305,35.0476,34.962,35.0048,46469.0
2019-06-18 14:00:00,40.88,40.89,40.67,40.71,104875.0,34.9962,35.0048,34.8165,34.8507,104875.0
2019-06-18 14:30:00,40.7,40.82,40.7,40.7,61073.0,34.8421,34.9449,34.8421,34.8421,61073.0
2019-06-18 15:00:00,40.71,40.74,40.65,40.71,101129.0,34.8507,34.8764,34.7993,34.8507,101129.0
2019-06-18 15:30:00,40.7,40.9,40.62,40.87,392874.0,34.8421,35.0133,34.7736,34.9877,392874.0
2019-06-19 09:30:00,40.92,40.96,40.62,40.74,104064.0,35.0305,35.0647,34.7736,34.8764,104064.0
2019-06-19 10:00:00,40.73,40.79,40.54,40.6,157643.0,34.8678,34.9192,34.7052,34.7565,157643.0
2019-06-19 10:30:00,40.6,40.6,40.35,40.38,176676.0,34.7565,34.7565,34.5425,34.5682,176676.0
2019-06-19 11:00:00,40.37,40.6,40.31,40.59,121119.0,34.5596,34.7565,34.5083,34.748,121119.0
2019-06-19 11:30:00,40.59,40.64,40.51,40.52,80172.0,34.748,34.7908,34.6795,34.688,80172.0
2019-06-19 12:00:00,40.52,40.72,40.5,40.72,67801.0,34.688,34.8593,34.6709,34.8593,67801.0
2019-06-19 12:30:00,40.71,40.77,40.66,40.74,45461.0,34.8507,34.9021,34.8079,34.8764,45461.0
2019-06-19 13:00:00,40.74,40.79,40.7,40.77,36050.0,34.8764,34.9192,34.8421,34.9021,36050.0
2019-06-19 13:30:00,40.77,40.9,40.76,40.9,40478.0,34.9021,35.0133,34.8935,35.0133,40478.0
2019-06-19 14:00:00,40.91,41.1,40.84,41.1,77693.0,35.0219,35.1846,34.962,35.1846,77693.0
2019-06-19 14:30:00,41.1,41.21,41.02,41.1,75193.0,35.1846,35.2787,35.1161,35.1846,75193.0
2019-06-19 15:00:00,41.09,41.19,41.08,41.11,107382.0,35.176,35.2616,35.1674,35.1931,107382.0
2019-06-19 15:30:00,41.11,41.3,41.1,41.18,384791.0,35.1931,35.3558,35.1846,35.253,384791.0
2019-06-20 09:30:00,41.22,41.54,41.01,41.23,136031.0,35.2873,35.5612,35.1075,35.2959,136031.0
2019-06-20 10:00:00,41.22,41.25,41.04,41.04,72371.0,35.2873,35.313,35.1332,35.1332,72371.0
2019-06-20 10:30:00,41.05,41.16,40.87,41.13,179853.0,35.1418,35.2359,34.9877,35.2102,179853.0
2019-06-20 11:00:00,41.14,41.21,41.05,41.11,100502.0,35.2188,35.2787,35.1418,35.1931,100502.0
2019-06-20 11:30:00,41.12,41.16,41.03,41.13,69472.0,35.2017,35.2359,35.1246,35.2102,69472.0
2019-06-20 12:00:00,41.13,41.21,41.02,41.17,67346.0,35.2102,35.2787,35.1161,35.2445,67346.0
2019-06-20 12:30:00,41.17,41.25,41.08,41.21,47577.0,35.2445,35.313,35.1674,35.2787,47577.0
2019-06-20 13:00:00,41.21,41.4,41.19,41.37,109165.0,35.2787,35.4414,35.2616,35.4157,109165.0
2019-06-20 13:30:00,41.37,41.44,41.24,41.38,163551.0,35.4157,35.4756,35.3044,35.4243,163551.0
2019-06-20 14:00:00,41.37,41.39,41.27,41.27,62899.0,35.4157,35.4328,35.3301,35.3301,62899.0
2019-06-20 14:30:00,41.27,41.47,41.24,41.45,103109.0,35.3301,35.5013,35.3044,35.4842,103109.0
2019-06-20 15:00:00,41.45,41.49,41.4,41.41,90872.0,35.4842,35.5184,35.4414,35.4499,90872.0
2019-06-20 15:30:00,41.41,41.59,41.34,41.55,410084.0,35.4499,35.604,35.39,35.5698,410084.0
2019-06-21 09:30:00,41.48,41.48,41.3,41.34,356955.0,35.5099,35.5099,35.3558,35.39,356955.0
2019-06-21 10:00:00,41.35,41.43,41.33,41.4,47895.0,35.3986,35.4671,35.3815,35.4414,47895.0
2019-06-21 10:30:00,41.39,41.45,41.37,41.43,42434.0,35.4328,35.4842,35.4157,35.4671,42434.0
2019-06-21 11:00:00,41.43,41.53,41.42,41.46,85480.0,35.4671,35.5527,35.4585,35.4927,85480.0
2019-06-21 11:30:00,41.46,41.52,41.44,41.5,55026.0,35.4927,35.5441,35.4756,35.527,55026.0
2019-06-21 12:00:00,41.5,41.56,41.45,41.51,172567.0,35.527,35.5784,35.4842,35.5356,172567.0
2019-06-21 12:30:00,41.5,41.58,41.48,41.58,64793.0,35.527,35.5955,35.5099,35.5955,64793.0
2019-06-21 13:00:00,41.58,41.63,41.54,41.63,101413.0,35.5955,35.6383,35.5612,35.6383,101413.0
2019-06-21 13:30:00,41.63,41.73,41.62,41.72,104613.0,35.6383,35.7239,35.6297,35.7153,104613.0
2019-06-21 14:00:00,41.73,41.75,41.66,41.69,150014.0,35.7239,35.741,35.664,35.6896,150014.0
2019-06-21 14:30:00,41.69,41.73,41.5,41.54,155526.0,35.6896,35.7239,35.527,35.5612,155526.0
2019-06-21 15:00:00,41.54,41.54,41.43,41.48,103318.0,35.5612,35.5612,35.4671,35.5099,103318.0
2019-06-21 15:30:00,41.49,41.52,41.39,41.41,396731.0,35.5184,35.5441,35.4328,35.4499,396731.0
2019-06-24 09:30:00,41.5,41.59,41.36,41.55,130416.0,35.527,35.604,35.4071,35.5698,130416.0
2019-06-24 10:00:00,41.55,41.58,41.47,41.54,107622.0,35.5698,35.5955,35.5013,35.5612,107622.0
2019-06-24 10:30:00,41.54,41.68,41.53,41.63,145012.0,35.5612,35.6811,35.5527,35.6383,145012.0
2019-06-24 11:00:00,41.63,41.9,41.62,41.86,268202.0,35.6383,35.8694,35.6297,35.8352,268202.0
2019-06-24 11:30:00,41.85,41.89,41.74,41.89,213666.0,35.8266,35.8609,35.7324,35.8609,213666.0
2019-06-24 12:00:00,41.86,42.05,41.86,42.01,301949.0,35.8352,35.9978,35.8352,35.9636,301949.0
2019-06-24 12:30:00,42.0,42.05,41.93,41.93,128881.0,35.955,35.9978,35.8951,35.8951,128881.0
2019-06-24 13:00:00,41.93,42.0,41.91,41.99,91227.0,35.8951,35.955,35.878,35.9465,91227.0
2019-06-24 13:30:00,41.99,42.18,41.98,42.15,197078.0,35.9465,36.1091,35.9379,36.0834,197078.0
2019-06-24 14:00:00,42.15,42.23,42.1,42.18,127424.0,36.0834,36.1519,36.0406,36.1091,127424.0
2019-06-24 14:30:00,42.18,42.25,42.14,42.25,147848.0,36.1091,36.169,36.0749,36.169,147848.0
2019-06-24 15:00:00,42.25,42.28,42.15,42.16,168834.0,36.169,36.1947,36.0834,36.092,168834.0
2019-06-24 15:30:00,42.16,42.2,42.1,42.13,432845.0,36.092,36.1262,36.0406,36.0663,432845.0
2019-06-25 09:30:00,42.07,42.07,41.38,41.38,446529.0,36.015,36.015,35.4243,35.4243,446529.0
2019-06-25 10:00:00,41.38,41.38,41.1,41.2,292628.0,35.4243,35.4243,35.1846,35.2702,292628.0
2019-06-25 10:30:00,41.2,41.21,40.93,41.01,275128.0,35.2702,35.2787,35.039,35.1075,275128.0
2019-06-25 11:00:00,41.02,41.02,40.66,40.75,429544.0,35.1161,35.1161,34.8079,34.8849,429544.0
2019-06-25 11:30:00,40.75,40.8,40.58,40.77,187555.0,34.8849,34.9277,34.7394,34.9021,187555.0
2019-06-25 12:00:00,40.77,40.83,40.61,40.73,188688.0,34.9021,34.9534,34.7651,34.8678,188688.0
2019-06-25 12:30:00,40.72,40.82,40.61,40.63,177791.0,34.8593,34.9449,34.7651,34.7822,177791.0
2019-06-25 13:00:00,40.63,40.75,40.56,40.72,124093.0,34.7822,34.8849,34.7223,34.8593,124093.0
2019-06-25 13:30:00,40.71,40.9,40.71,40.89,130527.0,34.8507,35.0133,34.8507,35.0048,130527.0
2019-06-25 14:00:00,40.89,41.0,40.64,40.66,216393.0,35.0048,35.099,34.7908,34.8079,216393.0
2019-06-25 14:30:00,40.67,40.78,40.63,40.77,217793.0,34.8165,34.9106,34.7822,34.9021,217793.0
2019-06-25 15:00:00,40.78,40.82,40.68,40.77,239206.0,34.9106,34.9449,34.825,34.9021,239206.0
2019-06-25 15:30:00,40.77,40.8,40.5,40.51,802166.0,34.9021,34.9277,34.6709,34.6795,802166.0
2019-06-26 09:30:00,40.2,40.28,39.8,39.96,189275.0,34.4141,34.4826,34.0717,34.2086,189275.0
2019-06-26 10:00:00,39.95,40.07,39.73,39.73,269685.0,34.2001,34.3028,34.0117,34.0117,269685.0
2019-06-26 10:30:00,39.74,40.01,39.68,39.99,351307.0,34.0203,34.2514,33.9689,34.2343,351307.0
2019-06-26 11:00:00,39.98,40.01,39.77,39.83,206750.0,34.2258,34.2514,34.046,34.0974,206750.0
2019-06-26 11:30:00,39.83,39.98,39.8,39.87,229415.0,34.0974,34.2258,34.0717,34.1316,229415.0
2019-06-26 12:00:00,39.88,40.18,39.88,40.09,528668.0,34.1402,34.397,34.1402,34.3199,528668.0
2019-06-26 12:30:00,40.09,40.18,40.04,40.13,103437.0,34.3199,34.397,34.2771,34.3542,103437.0
2019-06-26 13:00:00,40.13,40.18,40.07,40.12,92717.0,34.3542,34.397,34.3028,34.3456,92717.0
2019-06-26 13:30:00,40.11,40.16,40.07,40.16,92725.0,34.3371,34.3799,34.3028,34.3799,92725.0
2019-06-26 14:00:00,40.15,40.2,40.02,40.05,135448.0,34.3713,34.4141,34.26,34.2857,135448.0
2019-06-26 14:30:00,40.06,40.24,39.97,40.23,154776.0,34.2942,34.4483,34.2172,34.4398,154776.0
2019-06-26 15:00:00,40.23,40.41,40.23,40.37,198196.0,34.4398,34.5939,34.4398,34.5596,198196.0
2019-06-26 15:30:00,40.38,40.38,40.11,40.14,620000.0,34.5682,34.5682,34.3371,34.3627,620000.0
2019-06-27 09:30:00,40.13,40.43,40.0,40.14,177101.0,34.3542,34.611,34.2429,34.3627,177101.0
2019-06-27 10:00:00,40.15,40.18,39.98,40.0,62501.0,34.3713,34.397,34.2258,34.2429,62501.0
2019-06-27 10:30:00,40.0,40.06,39.82,39.94,51143.0,34.2429,34.2942,34.0888,34.1915,51143.0
2019-06-27 11:00:00,39.94,40.05,39.92,39.97,40622.0,34.1915,34.2857,34.1744,34.2172,40622.0
2019-06-27 11:30:00,39.97,40.03,39.95,40.01,41322.0,34.2172,34.2686,34.2001,34.2514,41322.0
2019-06-27 12:00:00,40.0,40.12,40.0,40.1,41029.0,34.2429,34.3456,34.2429,34.3285,41029.0
2019-06-27 12:30:00,40.11,40.2,40.1,40.15,34690.0,34.3371,34.4141,34.3285,34.3713,34690.0
2019-06-27 13:00:00,40.15,40.3,40.15,40.25,43462.0,34.3713,34.4997,34.3713,34.4569,43462.0
2019-06-27 13:30:00,40.25,40.27,40.21,40.22,33138.0,34.4569,34.474,34.4227,34.4312,33138.0
2019-06-27 14:00:00,40.24,40.37,40.22,40.31,37221.0,34.4483,34.5596,34.4312,34.5083,37221.0
2019-06-27 14:30:00,40.32,40.44,40.3,40.42,36022.0,34.5168,34.6196,34.4997,34.6024,36022.0
2019-06-27 15:00:00,40.41,40.44,40.21,40.22,68965.0,34.5939,34.6196,34.4227,34.4312,68965.0
2019-06-27 15:30:00,40.22,40.29,40.14,40.26,205141.0,34.4312,34.4911,34.3627,34.4655,205141.0
2019-06-28 09:30:00,40.32,40.46,40.28,40.31,127790.0,34.5168,34.6367,34.4826,34.5083,127790.0
2019-06-28 10:00:00,40.32,40.44,40.28,40.31,136464.0,34.5168,34.6196,34.4826,34.5083,136464.0
2019-06-28 10:30:00,40.33,40.55,40.33,40.44,64212.0,34.5254,34.7137,34.5254,34.6196,64212.0
2019-06-28 11:00:00,40.44,40.46,40.22,40.31,86055.0,34.6196,34.6367,34.4312,34.5083,86055.0
2019-06-28 11:30:00,40.3,40.35,40.27,40.3,53925.0,34.4997,34.5425,34.474,34.4997,53925.0
2019-06-28 12:00:00,40.3,40.52,40.28,40.43,90053.0,34.4997,34.688,34.4826,34.611,90053.0
2019-06-28 12:30:00,40.43,40.52,40.42,40.47,62624.0,34.611,34.688,34.6024,34.6452,62624.0
2019-06-28 13:00:00,40.48,40.48,40.39,40.43,47516.0,34.6538,34.6538,34.5768,34.611,47516.0
2019-06-28 13:30:00,40.44,40.47,40.42,40.45,50315.0,34.6196,34.6452,34.6024,34.6281,50315.0
2019-06-28 14:00:00,40.44,40.52,40.43,40.5,80122.0,34.6196,34.688,34.611,34.6709,80122.0
2019-06-28 14:30:00,40.51,40.53,40.45,40.47,81495.0,34.6795,34.6966,34.6281,34.6452,81495.0
2019-06-28 15:00:00,40.47,40.63,40.41,40.63,173130.0,34.6452,34.7822,34.5939,34.7822,173130.0
2019-06-28 15:30:00,40.63,40.67,40.39,40.52,347185.0,34.7822,34.8165,34.5768,34.688,347185.0
2019-07-01 09:30:00,40.73,40.87,40.67,40.84,124258.0,34.8678,34.9877,34.8165,34.962,124258.0
2019-07-01 10:00:00,40.84,40.98,40.77,40.91,83927.0,34.962,35.0818,34.9021,35.0219,83927.0
2019-07-01 10:30:00,40.91,40.96,40.74,40.76,91256.0,35.0219,35.0647,34.8764,34.8935,91256.0
2019-07-01 11:00:00,40.76,40.83,40.69,40.8,91294.0,34.8935,34.9534,34.8336,34.9277,91294.0
2019-07-01 11:30:00,40.8,40.88,40.74,40.82,66723.0,34.9277,34.9962,34.8764,34.9449,66723.0
2019-07-01 12:00:00,40.83,40.84,40.72,40.73,59067.0,34.9534,34.962,34.8593,34.8678,59067.0
2019-07-01 12:30:00,40.73,40.74,40.55,40.56,57780.0,34.8678,34.8764,34.7137,34.7223,57780.0
2019-07-01 13:00:00,40.55,40.62,40.54,40.6,84557.0,34.7137,34.7736,34.7052,34.7565,84557.0
2019-07-01 13:30:00,40.59,40.8,40.58,40.8,72017.0,34.748,34.9277,34.7394,34.9277,72017.0
2019-07-01 14:00:00,40.8,40.84,40.71,40.71,81237.0,34.9277,34.962,34.8507,34.8507,81237.0
2019-07-01 14:30:00,40.72,40.76,40.69,40.72,75959.0,34.8593,34.8935,34.8336,34.8593,75959.0
2019-07-01 15:00:00,40.72,40.83,40.71,40.77,78427.0,34.8593,34.9534,34.8507,34.9021,78427.0
2019-07-01 15:30:00,40.77,40.93,40.74,40.91,418529.0,34.9021,35.039,34.8764,35.0219,418529.0
2019-07-02 09:30:00,41.0,41.21,40.82,40.96,122955.0,35.099,35.2787,34.9449,35.0647,122955.0
2019-07-02 10:00:00,40.97,41.06,40.93,41.04,72808.0,35.0733,35.1503,35.039,35.1332,72808.0
2019-07-02 10:30:00,41.03,41.16,41.03,41.14,57895.0,35.1246,35.2359,35.1246,35.2188,57895.0
2019-07-02 11:00:00,41.14,41.15,41.07,41.12,81519.0,35.2188,35.2274,35.1589,35.2017,81519.0
2019-07-02 11:30:00,41.13,41.21,41.07,41.1,64096.0,35.2102,35.2787,35.1589,35.1846,64096.0
2019-07-02 12:00:00,41.09,41.1,41.0,41.01,57587.0,35.176,35.1846,35.099,35.1075,57587.0
2019-07-02 12:30:00,41.02,41.08,40.99,41.05,62118.0,35.1161,35.1674,35.0904,35.1418,62118.0
2019-07-02 13:00:00,41.04,41.12,41.01,41.09,46287.0,35.1332,35.2017,35.1075,35.176,46287.0
2019-07-02 13:30:00,41.09,41.12,41.05,41.09,71701.0,35.176,35.2017,35.1418,35.176,71701.0
2019-07-02 14:00:00,41.09,41.14,41.05,41.1,71300.0,35.176,35.2188,35.1418,35.1846,71300.0
2019-07-02 14:30:00,41.09,41.11,40.98,41.0,103375.0,35.176,35.1931,35.0818,35.099,103375.0
2019-07-02 15:00:00,41.0,41.12,41.0,41.11,81664.0,35.099,35.2017,35.099,35.1931,81664.0
2019-07-02 15:30:00,41.12,41.22,41.11,41.22,275184.0,35.2017,35.2873,35.1931,35.2873,275184.0
2019-07-03 09:30:00,41.43,41.57,41.31,41.46,84788.0,35.4671,35.5869,35.3643,35.4927,84788.0
2019-07-03 10:00:00,41.48,41.58,41.42,41.56,59698.0,35.5099,35.5955,35.4585,35.5784,59698.0
2019-07-03 10:30:00,41.57,41.77,41.55,41.77,76820.0,35.5869,35.7581,35.5698,35.7581,76820.0
2019-07-03 11:00:00,41.77,41.98,41.75,41.89,71883.0,35.7581,35.9379,35.741,35.8609,71883.0
2019-07-03 11:30:00,41.89,41.95,41.74,41.81,85358.0,35.8609,35.9122,35.7324,35.7924,85358.0
2019-07-03 12:00:00,41.8,41.85,41.63,41.63,135579.0,35.7838,35.8266,35.6383,35.6383,135579.0
2019-07-03 12:30:00,41.63,41.82,41.54,41.76,327933.0,35.6383,35.8009,35.5612,35.7496,327933.0
2019-07-05 09:30:00,41.55,41.56,41.31,41.43,96260.0,35.5698,35.5784,35.3643,35.4671,96260.0
2019-07-05 10:00:00,41.42,41.44,41.3,41.36,30540.0,35.4585,35.4756,35.3558,35.4071,30540.0
2019-07-05 10:30:00,41.37,41.37,41.27,41.34,20422.0,35.4157,35.4157,35.3301,35.39,20422.0
2019-07-05 11:00:00,41.34,41.36,41.26,41.32,28599.0,35.39,35.4071,35.3215,35.3729,28599.0
2019-07-05 11:30:00,41.32,41.33,41.24,41.27,33112.0,35.3729,35.3815,35.3044,35.3301,33112.0
2019-07-05 12:00:00,41.27,41.43,41.24,41.39,26161.0,35.3301,35.4671,35.3044,35.4328,26161.0
2019-07-05 12:30:00,41.4,41.53,41.39,41.45,23465.0,35.4414,35.5527,35.4328,35.4842,23465.0
2019-07-05 13:00:00,41.45,41.49,41.4,41.47,28896.0,35.4842,35.5184,35.4414,35.5013,28896.0
2019-07-05 13:30:00,41.48,41.56,41.47,41.52,37055.0,35.5099,35.5784,35.5013,35.5441,37055.0
2019-07-05 14:00:00,41.52,41.55,41.41,41.43,55387.0,35.5441,35.5698,35.4499,35.4671,55387.0
2019-07-05 14:30:00,41.43,41.53,41.43,41.5,54330.0,35.4671,35.5527,35.4671,35.527,54330.0
2019-07-05 15:00:00,41.5,41.54,41.45,41.53,52373.0,35.527,35.5612,35.4842,35.5527,52373.0
2019-07-05 15:30:00,41.53,41.55,41.43,41.51,152525.0,35.5527,35.5698,35.4671,35.5356,152525.0
2019-07-08 09:30:00,41.52,41.69,41.52,41.62,53532.0,35.5441,35.6896,35.5441,35.6297,53532.0
2019-07-08 10:00:00,41.62,41.65,41.51,41.54,47536.0,35.6297,35.6554,35.5356,35.5612,47536.0
2019-07-08 10:30:00,41.53,41.56,41.38,41.4,39524.0,35.5527,35.5784,35.4243,35.4414,39524.0
2019-07-08 11:00:00,41.39,41.42,41.09,41.09,73162.0,35.4328,35.4585,35.176,35.176,73162.0
2019-07-08 11:30:00,41.09,41.26,41.09,41.24,81579.0,35.176,35.3215,35.176,35.3044,81579.0
2019-07-08 12:00:00,41.24,41.26,41.16,41.19,48964.0,35.3044,35.3215,35.2359,35.2616,48964.0
2019-07-08 12:30:00,41.19,41.33,41.14,41.33,54705.0,35.2616,35.3815,35.2188,35.3815,54705.0
2019-07-08 13:00:00,41.33,41.39,41.31,41.39,26704.0,35.3815,35.4328,35.3643,35.4328,26704.0
2019-07-08 13:30:00,41.41,41.43,41.31,41.41,34245.0,35.4499,35.4671,35.3643,35.4499,34245.0
2019-07-08 14:00:00,41.42,41.45,41.39,41.42,28461.0,35.4585,35.4842,35.4328,35.4585,28461.0
2019-07-08 14:30:00,41.42,41.46,41.36,41.37,34380.0,35.4585,35.4927,35.4071,35.4157,34380.0
2019-07-08 15:00:00,41.37,41.45,41.35,41.44,57105.0,35.4157,35.4842,35.3986,35.4756,57105.0
2019-07-08 15:30:00,41.43,41.46,41.36,41.37,170737.0,35.4671,35.4927,35.4071,35.4157,170737.0
2019-07-09 09:30:00,41.32,41.41,41.25,41.25,37466.0,35.3729,35.4499,35.313,35.313,37466.0
2019-07-09 10:00:00,41.25,41.27,41.13,41.18,63870.0,35.313,35.3301,35.2102,35.253,63870.0
2019-07-09 10:30:00,41.18,41.21,41.11,41.15,247052.0,35.253,35.2787,35.1931,35.2274,247052.0
2019-07-09 11:00:00,41.15,41.21,41.14,41.16,127392.0,35.2274,35.2787,35.2188,35.2359,127392.0
2019-07-09 11:30:00,41.16,41.24,41.14,41.19,71298.0,35.2359,35.3044,35.2188,35.2616,71298.0
2019-07-09 12:00:00,41.19,41.2,41.14,41.18,52082.0,35.2616,35.2702,35.2188,35.253,52082.0
2019-07-09 12:30:00,41.18,41.22,41.15,41.22,46606.0,35.253,35.2873,35.2274,35.2873,46606.0
2019-07-09 13:00:00,41.22,41.26,41.15,41.16,40304.0,35.2873,35.3215,35.2274,35.2359,40304.0
2019-07-09 13:30:00,41.15,41.16,41.02,41.02,109426.0,35.2274,35.2359,35.1161,35.1161,109426.0
2019-07-09 14:00:00,41.02,41.18,41.02,41.16,112306.0,35.1161,35.253,35.1161,35.2359,112306.0
2019-07-09 14:30:00,41.16,41.19,41.12,41.18,88388.0,35.2359,35.2616,35.2017,35.253,88388.0
2019-07-09 15:00:00,41.17,41.2,41.13,41.18,113230.0,35.2445,35.2702,35.2102,35.253,113230.0
2019-07-09 15:30:00,41.18,41.28,41.15,41.18,391242.0,35.253,35.3387,35.2274,35.253,391242.0
2019-07-10 09:30:00,41.11,41.13,40.91,40.92,119371.0,35.1931,35.2102,35.0219,35.0305,119371.0
2019-07-10 10:00:00,40.91,41.05,40.9,41.0,124457.0,35.0219,35.1418,35.0133,35.099,124457.0
2019-07-10 10:30:00,41.0,41.17,41.0,41.16,88267.0,35.099,35.2445,35.099,35.2359,88267.0
2019-07-10 11:00:00,41.16,41.26,41.13,41.21,68256.0,35.2359,35.3215,35.2102,35.2787,68256.0
2019-07-10 11:30:00,41.2,41.28,41.19,41.25,41664.0,35.2702,35.3387,35.2616,35.313,41664.0
2019-07-10 12:00:00,41.25,41.26,41.07,41.13,181395.0,35.313,35.3215,35.1589,35.2102,181395.0
2019-07-10 12:30:00,41.12,41.13,41.05,41.13,36896.0,35.2017,35.2102,35.1418,35.2102,36896.0
2019-07-10 13:00:00,41.14,41.25,41.13,41.23,89030.0,35.2188,35.313,35.2102,35.2959,89030.0
2019-07-10 13:30:00,41.23,41.28,41.2,41.26,88531.0,35.2959,35.3387,35.2702,35.3215,88531.0
2019-07-10 14:00:00,41.25,41.32,41.22,41.3,38232.0,35.313,35.3729,35.2873,35.3558,38232.0
2019-07-10 14:30:00,41.3,41.32,41.2,41.31,85804.0,35.3558,35.3729,35.2702,35.3643,85804.0
2019-07-10 15:00:00,41.3,41.31,41.21,41.26,78489.0,35.3558,35.3643,35.2787,35.3215,78489.0
2019-07-10 15:30:00,41.25,41.32,41.24,41.3,258884.0,35.313,35.3729,35.3044,35.3558,258884.0
2019-07-11 09:30:00,41.4,41.4,41.16,41.2,146549.0,35.4414,35.4414,35.2359,35.2702,146549.0
2019-07-11 10:00:00,41.2,41.26,41.04,41.05,118446.0,35.2702,35.3215,35.1332,35.1418,118446.0
2019-07-11 10:30:00,41.05,41.06,40.8,40.82,131165.0,35.1418,35.1503,34.9277,34.9449,131165.0
2019-07-11 11:00:00,40.82,41.04,40.81,41.04,74152.0,34.9449,35.1332,34.9363,35.1332,74152.0
2019-07-11 11:30:00,41.04,41.11,40.99,41.03,64006.0,35.1332,35.1931,35.0904,35.1246,64006.0
2019-07-11 12:00:00,41.02,41.08,41.0,41.06,56029.0,35.1161,35.1674,35.099,35.1503,56029.0
2019-07-11 12:30:00,41.06,41.09,41.02,41.09,36272.0,35.1503,35.176,35.1161,35.176,36272.0
2019-07-11 13:00:00,41.08,41.11,41.03,41.04,47087.0,35.1674,35.1931,35.1246,35.1332,47087.0
2019-07-11 13:30:00,41.04,41.1,41.03,41.05,71707.0,35.1332,35.1846,35.1246,35.1418,71707.0
2019-07-11 14:00:00,41.05,41.09,41.04,41.08,50000.0,35.1418,35.176,35.1332,35.1674,50000.0
2019-07-11 14:30:00,41.08,41.12,41.06,41.08,54944.0,35.1674,35.2017,35.1503,35.1674,54944.0
2019-07-11 15:00:00,41.08,41.11,41.04,41.06,133680.0,35.1674,35.1931,35.1332,35.1503,133680.0
2019-07-11 15:30:00,41.05,41.22,41.05,41.22,306180.0,35.1418,35.2873,35.1418,35.2873,306180.0
2019-07-12 09:30:00,41.15,41.19,40.86,40.9,119685.0,35.4078,35.4422,35.1582,35.1926,119685.0
2019-07-12 10:00:00,40.89,40.97,40.85,40.96,33069.0,35.184,35.2529,35.1496,35.2443,33069.0
2019-07-12 10:30:00,40.95,40.96,40.9,40.91,27411.0,35.2357,35.2443,35.1926,35.2012,27411.0
2019-07-12 11:00:00,40.91,40.93,40.86,40.88,41057.0,35.2012,35.2185,35.1582,35.1754,41057.0
2019-07-12 11:30:00,40.88,40.89,40.82,40.89,39097.0,35.1754,35.184,35.1238,35.184,39097.0
2019-07-12 12:00:00,40.89,40.98,40.88,40.96,37649.0,35.184,35.2615,35.1754,35.2443,37649.0
2019-07-12 12:30:00,40.96,40.99,40.92,40.99,26379.0,35.2443,35.2701,35.2098,35.2701,26379.0
2019-07-12 13:00:00,41.0,41.01,40.91,40.93,37437.0,35.2787,35.2873,35.2012,35.2185,37437.0
2019-07-12 13:30:00,40.93,41.02,40.92,40.98,36937.0,35.2185,35.2959,35.2098,35.2615,36937.0
2019-07-12 14:00:00,40.98,41.04,40.96,41.02,39741.0,35.2615,35.3131,35.2443,35.2959,39741.0
2019-07-12 14:30:00,41.02,41.06,41.01,41.05,40874.0,35.2959,35.3303,35.2873,35.3217,40874.0
2019-07-12 15:00:00,41.04,41.04,40.95,40.95,102508.0,35.3131,35.3131,35.2357,35.2357,102508.0
2019-07-12 15:30:00,40.96,41.03,40.95,41.01,245691.0,35.2443,35.3045,35.2357,35.2873,245691.0
2019-07-15 09:30:00,41.0,41.05,40.85,40.95,58978.0,35.2787,35.3217,35.1496,35.2357,58978.0
2019-07-15 10:00:00,40.94,41.11,40.94,41.04,47999.0,35.2271,35.3733,35.2271,35.3131,47999.0
2019-07-15 10:30:00,41.04,41.06,40.98,41.01,38174.0,35.3131,35.3303,35.2615,35.2873,38174.0
2019-07-15 11:00:00,41.01,41.2,40.98,41.2,44998.0,35.2873,35.4508,35.2615,35.4508,44998.0
2019-07-15 11:30:00,41.2,41.24,41.13,41.14,31003.0,35.4508,35.4852,35.3905,35.3991,31003.0
2019-07-15 12:00:00,41.14,41.21,41.13,41.2,64028.0,35.3991,35.4594,35.3905,35.4508,64028.0
2019-07-15 12:30:00,41.2,41.22,41.17,41.22,22354.0,35.4508,35.468,35.425,35.468,22354.0
2019-07-15 13:00:00,41.21,41.26,41.19,41.26,26349.0,35.4594,35.5024,35.4422,35.5024,26349.0
2019-07-15 13:30:00,41.25,41.28,41.23,41.23,21421.0,35.4938,35.5196,35.4766,35.4766,21421.0
2019-07-15 14:00:00,41.24,41.24,41.19,41.21,30542.0,35.4852,35.4852,35.4422,35.4594,30542.0
2019-07-15 14:30:00,41.2,41.26,41.17,41.21,43545.0,35.4508,35.5024,35.425,35.4594,43545.0
2019-07-15 15:00:00,41.21,41.22,41.06,41.15,63985.0,35.4594,35.468,35.3303,35.4078,63985.0
2019-07-15 15:30:00,41.15,41.26,41.14,41.24,271840.0,35.4078,35.5024,35.3991,35.4852,271840.0
2019-07-16 09:30:00,41.26,41.49,41.12,41.3,263959.0,35.5024,35.7003,35.3819,35.5368,263959.0
2019-07-16 10:00:00,41.3,41.36,41.17,41.31,96874.0,35.5368,35.5884,35.425,35.5454,96874.0
2019-07-16 10:30:00,41.3,41.31,41.1,41.11,171312.0,35.5368,35.5454,35.3647,35.3733,171312.0
2019-07-16 11:00:00,41.09,41.17,41.04,41.12,189592.0,35.3561,35.425,35.3131,35.3819,189592.0
2019-07-16 11:30:00,41.12,41.16,41.07,41.16,87663.0,35.3819,35.4164,35.3389,35.4164,87663.0
2019-07-16 12:00:00,41.15,41.25,41.13,41.18,38129.0,35.4078,35.4938,35.3905,35.4336,38129.0
2019-07-16 12:30:00,41.18,41.21,41.14,41.21,65527.0,35.4336,35.4594,35.3991,35.4594,65527.0
2019-07-16 13:00:00,41.21,41.26,41.16,41.22,52801.0,35.4594,35.5024,35.4164,35.468,52801.0
2019-07-16 13:30:00,41.22,41.22,41.14,41.15,51252.0,35.468,35.468,35.3991,35.4078,51252.0
2019-07-16 14:00:00,41.15,41.2,41.14,41.19,57818.0,35.4078,35.4508,35.3991,35.4422,57818.0
2019-07-16 14:30:00,41.19,41.24,41.18,41.24,39891.0,35.4422,35.4852,35.4336,35.4852,39891.0
2019-07-16 15:00:00,41.24,41.27,41.19,41.25,70462.0,35.4852,35.511,35.4422,35.4938,70462.0
2019-07-16 15:30:00,41.25,41.26,41.17,41.23,264343.0,35.4938,35.5024,35.425,35.4766,264343.0
2019-07-17 09:30:00,41.3,41.31,41.11,41.18,82380.0,35.5368,35.5454,35.3733,35.4336,82380.0
2019-07-17 10:00:00,41.2,41.27,41.13,41.14,38886.0,35.4508,35.511,35.3905,35.3991,38886.0
2019-07-17 10:30:00,41.13,41.17,40.94,41.0,56642.0,35.3905,35.425,35.2271,35.2787,56642.0
2019-07-17 11:00:00,41.0,41.08,40.93,40.98,52319.0,35.2787,35.3475,35.2185,35.2615,52319.0
2019-07-17 11:30:00,40.98,41.05,40.96,41.05,50473.0,35.2615,35.3217,35.2443,35.3217,50473.0
2019-07-17 12:00:00,41.07,41.12,41.01,41.05,38467.0,35.3389,35.3819,35.2873,35.3217,38467.0
2019-07-17 12:30:00,41.05,41.07,41.0,41.02,26261.0,35.3217,35.3389,35.2787,35.2959,26261.0
2019-07-17 13:00:00,41.02,41.08,41.0,41.08,29807.0,35.2959,35.3475,35.2787,35.3475,29807.0
2019-07-17 13:30:00,41.07,41.12,41.06,41.09,27675.0,35.3389,35.3819,35.3303,35.3561,27675.0
2019-07-17 14:00:00,41.09,41.11,41.03,41.07,43819.0,35.3561,35.3733,35.3045,35.3389,43819.0
2019-07-17 14:30:00,41.07,41.17,41.07,41.1,39663.0,35.3389,35.425,35.3389,35.3647,39663.0
2019-07-17 15:00:00,41.09,41.13,41.05,41.1,97310.0,35.3561,35.3905,35.3217,35.3647,97310.0
2019-07-17 15:30:00,41.11,41.23,41.1,41.2,303934.0,35.3733,35.4766,35.3647,35.4508,303934.0
2019-07-18 09:30:00,41.3,41.47,41.1,41.44,143543.0,35.5368,35.6831,35.3647,35.6573,143543.0
2019-07-18 10:00:00,41.44,41.66,41.4,41.65,93349.0,35.6573,35.8466,35.6229,35.838,93349.0
2019-07-18 10:30:00,41.63,41.85,41.59,41.84,192717.0,35.8208,36.0101,35.7864,36.0015,192717.0
2019-07-18 11:00:00,41.85,41.85,41.69,41.77,88720.0,36.0101,36.0101,35.8724,35.9412,88720.0
2019-07-18 11:30:00,41.77,41.77,41.63,41.63,38409.0,35.9412,35.9412,35.8208,35.8208,38409.0
2019-07-18 12:00:00,41.62,41.73,41.59,41.72,52228.0,35.8122,35.9068,35.7864,35.8982,52228.0
2019-07-18 12:30:00,41.72,41.73,41.63,41.65,33746.0,35.8982,35.9068,35.8208,35.838,33746.0
2019-07-18 13:00:00,41.65,41.79,41.65,41.75,46702.0,35.838,35.9584,35.838,35.924,46702.0
2019-07-18 13:30:00,41.74,41.74,41.62,41.62,23132.0,35.9154,35.9154,35.8122,35.8122,23132.0
2019-07-18 14:00:00,41.62,41.86,41.62,41.85,94317.0,35.8122,36.0187,35.8122,36.0101,94317.0
2019-07-18 14:30:00,41.84,41.9,41.81,41.9,49165.0,36.0015,36.0531,35.9757,36.0531,49165.0
2019-07-18 15:00:00,41.89,41.94,41.81,41.87,71042.0,36.0445,36.0875,35.9757,36.0273,71042.0
2019-07-18 15:30:00,41.87,41.94,41.77,41.79,335460.0,36.0273,36.0875,35.9412,35.9584,335460.0
2019-07-19 09:30:00,41.78,41.87,41.62,41.71,100779.0,35.9498,36.0273,35.8122,35.8896,100779.0
2019-07-19 10:00:00,41.72,41.86,41.68,41.69,39731.0,35.8982,36.0187,35.8638,35.8724,39731.0
2019-07-19 10:30:00,41.69,41.73,41.53,41.54,59734.0,35.8724,35.9068,35.7347,35.7433,59734.0
2019-07-19 11:00:00,41.54,41.59,41.48,41.5,71350.0,35.7433,35.7864,35.6917,35.7089,71350.0
2019-07-19 11:30:00,41.49,41.52,41.43,41.46,37103.0,35.7003,35.7261,35.6487,35.6745,37103.0
2019-07-19 12:00:00,41.47,41.65,41.46,41.59,31919.0,35.6831,35.838,35.6745,35.7864,31919.0
2019-07-19 12:30:00,41.59,41.59,41.49,41.57,40179.0,35.7864,35.7864,35.7003,35.7691,40179.0
2019-07-19 13:00:00,41.57,41.57,41.52,41.52,33025.0,35.7691,35.7691,35.7261,35.7261,33025.0
2019-07-19 13:30:00,41.52,41.52,41.42,41.43,45919.0,35.7261,35.7261,35.6401,35.6487,45919.0
2019-07-19 14:00:00,41.42,41.43,41.32,41.4,70240.0,35.6401,35.6487,35.554,35.6229,70240.0
2019-07-19 14:30:00,41.39,41.41,41.3,41.39,60187.0,35.6143,35.6315,35.5368,35.6143,60187.0
2019-07-19 15:00:00,41.39,41.39,41.28,41.31,43232.0,35.6143,35.6143,35.5196,35.5454,43232.0
2019-07-19 15:30:00,41.32,41.43,41.2,41.26,217860.0,35.554,35.6487,35.4508,35.5024,217860.0
2019-07-22 09:30:00,41.22,41.52,41.21,41.5,112136.0,35.468,35.7261,35.4594,35.7089,112136.0
2019-07-22 10:00:00,41.53,41.6,41.42,41.5,76097.0,35.7347,35.795,35.6401,35.7089,76097.0
2019-07-22 10:30:00,41.5,41.5,41.31,41.38,81431.0,35.7089,35.7089,35.5454,35.6057,81431.0
2019-07-22 11:00:00,41.38,41.41,41.32,41.4,57352.0,35.6057,35.6315,35.554,35.6229,57352.0
2019-07-22 11:30:00,41.4,41.41,41.31,41.32,48170.0,35.6229,35.6315,35.5454,35.554,48170.0
2019-07-22 12:00:00,41.32,41.49,41.3,41.47,66082.0,35.554,35.7003,35.5368,35.6831,66082.0
2019-07-22 12:30:00,41.48,41.6,41.46,41.58,82890.0,35.6917,35.795,35.6745,35.7778,82890.0
2019-07-22 13:00:00,41.58,41.65,41.54,41.57,79618.0,35.7778,35.838,35.7433,35.7691,79618.0
2019-07-22 13:30:00,41.56,41.65,41.56,41.6,42602.0,35.7605,35.838,35.7605,35.795,42602.0
2019-07-22 14:00:00,41.59,41.6,41.51,41.51,53865.0,35.7864,35.795,35.7175,35.7175,53865.0
2019-07-22 14:30:00,41.5,41.54,41.48,41.52,65884.0,35.7089,35.7433,35.6917,35.7261,65884.0
2019-07-22 15:00:00,41.52,41.58,41.38,41.4,95533.0,35.7261,35.7778,35.6057,35.6229,95533.0
2019-07-22 15:30:00,41.4,41.47,41.33,41.36,267865.0,35.6229,35.6831,35.5626,35.5884,267865.0
2019-07-23 09:30:00,41.44,41.53,41.21,41.26,85647.0,35.6573,35.7347,35.4594,35.5024,85647.0
2019-07-23 10:00:00,41.28,41.33,41.24,41.29,94730.0,35.5196,35.5626,35.4852,35.5282,94730.0
2019-07-23 10:30:00,41.29,41.3,41.12,41.12,249734.0,35.5282,35.5368,35.3819,35.3819,249734.0
2019-07-23 11:00:00,41.11,41.31,41.1,41.25,56748.0,35.3733,35.5454,35.3647,35.4938,56748.0
2019-07-23 11:30:00,41.25,41.29,41.18,41.28,28192.0,35.4938,35.5282,35.4336,35.5196,28192.0
2019-07-23 12:00:00,41.27,41.33,41.23,41.23,32333.0,35.511,35.5626,35.4766,35.4766,32333.0
2019-07-23 12:30:00,41.23,41.32,41.19,41.29,57299.0,35.4766,35.554,35.4422,35.5282,57299.0
2019-07-23 13:00:00,41.28,41.39,41.27,41.39,70768.0,35.5196,35.6143,35.511,35.6143,70768.0
2019-07-23 13:30:00,41.39,41.46,41.35,41.39,48408.0,35.6143,35.6745,35.5798,35.6143,48408.0
2019-07-23 14:00:00,41.39,41.4,41.31,41.33,50693.0,35.6143,35.6229,35.5454,35.5626,50693.0
2019-07-23 14:30:00,41.32,41.35,41.28,41.32,55341.0,35.554,35.5798,35.5196,35.554,55341.0
2019-07-23 15:00:00,41.33,41.33,41.25,41.27,79253.0,35.5626,35.5626,35.4938,35.511,79253.0
2019-07-23 15:30:00,41.27,41.28,41.14,41.15,385698.0,35.511,35.5196,35.3991,35.4078,385698.0
2019-07-24 09:30:00,41.03,41.16,40.96,40.99,134671.0,35.3045,35.4164,35.2443,35.2701,134671.0
2019-07-24 10:00:00,40.99,41.03,40.88,40.9,80277.0,35.2701,35.3045,35.1754,35.1926,80277.0
2019-07-24 10:30:00,40.9,40.93,40.7,40.77,112977.0,35.1926,35.2185,35.0205,35.0808,112977.0
2019-07-24 11:00:00,40.77,40.81,40.57,40.67,124443.0,35.0808,35.1152,34.9087,34.9947,124443.0
2019-07-24 11:30:00,40.66,40.85,40.66,40.78,98483.0,34.9861,35.1496,34.9861,35.0894,98483.0
2019-07-24 12:00:00,40.78,40.84,40.77,40.82,42447.0,35.0894,35.141,35.0808,35.1238,42447.0
2019-07-24 12:30:00,40.82,40.83,40.5,40.51,86584.0,35.1238,35.1324,34.8485,34.8571,86584.0
2019-07-24 13:00:00,40.51,40.54,40.33,40.34,270778.0,34.8571,34.8829,34.7022,34.7108,270778.0
2019-07-24 13:30:00,40.34,40.52,40.3,40.5,232391.0,34.7108,34.8657,34.6764,34.8485,232391.0
2019-07-24 14:00:00,40.51,40.57,40.47,40.51,83473.0,34.8571,34.9087,34.8226,34.8571,83473.0
2019-07-24 14:30:00,40.51,40.51,40.36,40.4,86752.0,34.8571,34.8571,34.728,34.7624,86752.0
2019-07-24 15:00:00,40.4,40.46,40.33,40.39,189473.0,34.7624,34.814,34.7022,34.7538,189473.0
2019-07-24 15:30:00,40.39,40.44,40.32,40.41,587342.0,34.7538,34.7968,34.6936,34.771,587342.0
2019-07-25 09:30:00,40.3,40.53,40.06,40.38,204610.0,34.6764,34.8743,34.4699,34.7452,204610.0
2019-07-25 10:00:00,40.38,40.87,40.36,40.86,150872.0,34.7452,35.1668,34.728,35.1582,150872.0
2019-07-25 10:30:00,40.86,40.93,40.8,40.84,144314.0,35.1582,35.2185,35.1066,35.141,144314.0
2019-07-25 11:00:00,40.85,40.91,40.73,40.84,74762.0,35.1496,35.2012,35.0464,35.141,74762.0
2019-07-25 11:30:00,40.84,40.85,40.72,40.75,66967.0,35.141,35.1496,35.0378,35.0636,66967.0
2019-07-25 12:00:00,40.74,40.77,40.71,40.73,46515.0,35.055,35.0808,35.0292,35.0464,46515.0
2019-07-25 12:30:00,40.73,40.75,40.63,40.71,51642.0,35.0464,35.0636,34.9603,35.0292,51642.0
2019-07-25 13:00:00,40.71,40.77,40.64,40.73,43876.0,35.0292,35.0808,34.9689,35.0464,43876.0
2019-07-25 13:30:00,40.73,40.84,40.71,40.76,45158.0,35.0464,35.141,35.0292,35.0722,45158.0
2019-07-25 14:00:00,40.76,40.87,40.75,40.8,50707.0,35.0722,35.1668,35.0636,35.1066,50707.0
2019-07-25 14:30:00,40.8,40.82,40.68,40.69,55707.0,35.1066,35.1238,35.0033,35.0119,55707.0
2019-07-25 15:00:00,40.68,40.7,40.59,40.68,81834.0,35.0033,35.0205,34.9259,35.0033,81834.0
2019-07-25 15:30:00,40.68,40.87,40.67,40.83,236289.0,35.0033,35.1668,34.9947,35.1324,236289.0
2019-07-26 09:30:00,40.95,41.22,40.8,41.21,128511.0,35.2357,35.468,35.1066,35.4594,128511.0
2019-07-26 10:00:00,41.22,41.43,41.22,41.4,65523.0,35.468,35.6487,35.468,35.6229,65523.0
2019-07-26 10:30:00,41.39,41.56,41.37,41.4,69175.0,35.6143,35.7605,35.5971,35.6229,69175.0
2019-07-26 11:00:00,41.4,41.47,41.35,41.46,50094.0,35.6229,35.6831,35.5798,35.6745,50094.0
2019-07-26 11:30:00,41.45,41.45,41.35,41.37,40724.0,35.6659,35.6659,35.5798,35.5971,40724.0
2019-07-26 12:00:00,41.38,41.49,41.32,41.48,49630.0,35.6057,35.7003,35.554,35.6917,49630.0
2019-07-26 12:30:00,41.48,41.49,41.38,41.45,39651.0,35.6917,35.7003,35.6057,35.6659,39651.0
2019-07-26 13:00:00,41.44,41.5,41.41,41.45,34012.0,35.6573,35.7089,35.6315,35.6659,34012.0
2019-07-26 13:30:00,41.45,41.45,41.37,41.41,29109.0,35.6659,35.6659,35.5971,35.6315,29109.0
2019-07-26 14:00:00,41.41,41.41,41.3,41.32,30614.0,35.6315,35.6315,35.5368,35.554,30614.0
2019-07-26 14:30:00,41.32,41.34,41.28,41.3,43090.0,35.554,35.5712,35.5196,35.5368,43090.0
2019-07-26 15:00:00,41.3,41.31,41.25,41.26,70779.0,35.5368,35.5454,35.4938,35.5024,70779.0
2019-07-26 15:30:00,41.25,41.41,41.24,41.38,312240.0,35.4938,35.6315,35.4852,35.6057,312240.0
2019-07-29 09:30:00,41.38,41.65,41.38,41.6,64232.0,35.6057,35.838,35.6057,35.795,64232.0
2019-07-29 10:00:00,41.61,41.71,41.57,41.59,44623.0,35.8036,35.8896,35.7691,35.7864,44623.0
2019-07-29 10:30:00,41.59,41.6,41.36,41.37,41163.0,35.7864,35.795,35.5884,35.5971,41163.0
2019-07-29 11:00:00,41.36,41.36,41.21,41.21,35919.0,35.5884,35.5884,35.4594,35.4594,35919.0
2019-07-29 11:30:00,41.21,41.27,41.15,41.16,41499.0,35.4594,35.511,35.4078,35.4164,41499.0
2019-07-29 12:00:00,41.18,41.26,41.16,41.26,38158.0,35.4336,35.5024,35.4164,35.5024,38158.0
2019-07-29 12:30:00,41.27,41.32,41.22,41.29,58392.0,35.511,35.554,35.468,35.5282,58392.0
2019-07-29 13:00:00,41.29,41.31,41.25,41.28,43173.0,35.5282,35.5454,35.4938,35.5196,43173.0
2019-07-29 13:30:00,41.29,41.31,41.25,41.26,39163.0,35.5282,35.5454,35.4938,35.5024,39163.0
2019-07-29 14:00:00,41.25,41.31,41.21,41.3,58958.0,35.4938,35.5454,35.4594,35.5368,58958.0
2019-07-29 14:30:00,41.3,41.31,41.27,41.29,56473.0,35.5368,35.5454,35.511,35.5282,56473.0
2019-07-29 15:00:00,41.29,41.36,41.27,41.33,91178.0,35.5282,35.5884,35.511,35.5626,91178.0
2019-07-29 15:30:00,41.33,41.47,41.31,41.44,226357.0,35.5626,35.6831,35.5454,35.6573,226357.0
2019-07-30 09:30:00,41.51,41.66,41.35,41.64,68897.0,35.7175,35.8466,35.5798,35.8294,68897.0
2019-07-30 10:00:00,41.64,41.85,41.62,41.69,55775.0,35.8294,36.0101,35.8122,35.8724,55775.0
2019-07-30 10:30:00,41.69,41.7,41.56,41.63,60293.0,35.8724,35.881,35.7605,35.8208,60293.0
2019-07-30 11:00:00,41.63,41.75,41.6,41.74,36189.0,35.8208,35.924,35.795,35.9154,36189.0
2019-07-30 11:30:00,41.73,41.74,41.68,41.71,28398.0,35.9068,35.9154,35.8638,35.8896,28398.0
2019-07-30 12:00:00,41.71,41.74,41.6,41.63,34876.0,35.8896,35.9154,35.795,35.8208,34876.0
2019-07-30 12:30:00,41.63,41.66,41.56,41.58,26024.0,35.8208,35.8466,35.7605,35.7778,26024.0
2019-07-30 13:00:00,41.58,41.6,41.45,41.47,31962.0,35.7778,35.795,35.6659,35.6831,31962.0
2019-07-30 13:30:00,41.48,41.52,41.44,41.47,33558.0,35.6917,35.7261,35.6573,35.6831,33558.0
2019-07-30 14:00:00,41.47,41.49,41.41,41.45,33598.0,35.6831,35.7003,35.6315,35.6659,33598.0
2019-07-30 14:30:00,41.45,41.52,41.45,41.52,41994.0,35.6659,35.7261,35.6659,35.7261,41994.0
2019-07-30 15:00:00,41.52,41.53,41.4,41.4,48714.0,35.7261,35.7347,35.6229,35.6229,48714.0
2019-07-30 15:30:00,41.41,41.65,41.39,41.63,232454.0,35.6315,35.838,35.6143,35.8208,232454.0
2019-07-31 09:30:00,41.45,41.64,41.28,41.53,83918.0,35.6659,35.8294,35.5196,35.7347,83918.0
2019-07-31 10:00:00,41.53,41.55,41.39,41.49,100400.0,35.7347,35.7519,35.6143,35.7003,100400.0
2019-07-31 10:30:00,41.48,41.6,41.44,41.49,43553.0,35.6917,35.795,35.6573,35.7003,43553.0
2019-07-31 11:00:00,41.48,41.53,41.41,41.5,39010.0,35.6917,35.7347,35.6315,35.7089,39010.0
2019-07-31 11:30:00,41.5,41.62,41.43,41.61,40711.0,35.7089,35.8122,35.6487,35.8036,40711.0
2019-07-31 12:00:00,41.61,41.74,41.56,41.61,88064.0,35.8036,35.9154,35.7605,35.8036,88064.0
2019-07-31 12:30:00,41.62,41.62,41.43,41.47,83316.0,35.8122,35.8122,35.6487,35.6831,83316.0
2019-07-31 13:00:00,41.47,41.51,41.41,41.41,64776.0,35.6831,35.7175,35.6315,35.6315,64776.0
2019-07-31 13:30:00,41.42,41.49,41.36,41.44,70284.0,35.6401,35.7003,35.5884,35.6573,70284.0
2019-07-31 14:00:00,41.45,41.45,41.19,41.31,72636.0,35.6659,35.6659,35.4422,35.5454,72636.0
2019-07-31 14:30:00,41.32,41.36,40.56,40.83,219138.0,35.554,35.5884,34.9001,35.1324,219138.0
2019-07-31 15:00:00,40.84,41.12,40.8,41.08,119741.0,35.141,35.3819,35.1066,35.3475,119741.0
2019-07-31 15:30:00,41.07,41.15,40.97,40.98,259743.0,35.3389,35.4078,35.2529,35.2615,259743.0
2019-08-01 09:30:00,41.17,41.45,41.02,41.41,131267.0,35.425,35.6659,35.2959,35.6315,131267.0
2019-08-01 10:00:00,41.4,41.6,41.29,41.59,120556.0,35.6229,35.795,35.5282,35.7864,120556.0
2019-08-01 10:30:00,41.58,41.83,41.55,41.83,72446.0,35.7778,35.9929,35.7519,35.9929,72446.0
2019-08-01 11:00:00,41.82,41.98,41.81,41.91,138418.0,35.9843,36.1219,35.9757,36.0617,138418.0
2019-08-01 11:30:00,41.91,42.04,41.86,41.97,156953.0,36.0617,36.1736,36.0187,36.1133,156953.0
2019-08-01 12:00:00,41.97,41.97,41.76,41.79,82327.0,36.1133,36.1133,35.9326,35.9584,82327.0
2019-08-01 12:30:00,41.79,41.86,41.59,41.59,141946.0,35.9584,36.0187,35.7864,35.7864,141946.0
2019-08-01 13:00:00,41.59,41.64,41.38,41.4,123036.0,35.7864,35.8294,35.6057,35.6229,123036.0
2019-08-01 13:30:00,41.39,41.53,41.32,41.41,106080.0,35.6143,35.7347,35.554,35.6315,106080.0
2019-08-01 14:00:00,41.4,41.64,41.35,41.64,148861.0,35.6229,35.8294,35.5798,35.8294,148861.0
2019-08-01 14:30:00,41.65,41.66,41.41,41.54,80191.0,35.838,35.8466,35.6315,35.7433,80191.0
2019-08-01 15:00:00,41.55,41.56,41.37,41.44,404197.0,35.7519,35.7605,35.5971,35.6573,404197.0
2019-08-01 15:30:00,41.44,41.46,41.15,41.22,605118.0,35.6573,35.6745,35.4078,35.468,605118.0
2019-08-02 09:30:00,41.32,41.82,41.25,41.62,438274.0,35.554,35.9843,35.4938,35.8122,438274.0
2019-08-02 10:00:00,41.62,41.87,41.42,41.84,152437.0,35.8122,36.0273,35.6401,36.0015,152437.0
2019-08-02 10:30:00,41.86,41.86,41.59,41.63,46143.0,36.0187,36.0187,35.7864,35.8208,46143.0
2019-08-02 11:00:00,41.63,41.64,41.38,41.38,277002.0,35.8208,35.8294,35.6057,35.6057,277002.0
2019-08-02 11:30:00,41.39,41.4,41.23,41.31,240941.0,35.6143,35.6229,35.4766,35.5454,240941.0
2019-08-02 12:00:00,41.32,41.55,41.29,41.55,436608.0,35.554,35.7519,35.5282,35.7519,436608.0
2019-08-02 12:30:00,41.55,41.55,41.32,41.34,83233.0,35.7519,35.7519,35.554,35.5712,83233.0
2019-08-02 13:00:00,41.33,41.33,41.19,41.25,99243.0,35.5626,35.5626,35.4422,35.4938,99243.0
2019-08-02 13:30:00,41.26,41.33,41.24,41.27,52165.0,35.5024,35.5626,35.4852,35.511,52165.0
2019-08-02 14:00:00,41.27,41.35,41.23,41.3,166250.0,35.511,35.5798,35.4766,35.5368,166250.0
2019-08-02 14:30:00,41.3,41.4,41.24,41.36,384358.0,35.5368,35.6229,35.4852,35.5884,384358.0
2019-08-02 15:00:00,41.36,41.47,41.33,41.46,104482.0,35.5884,35.6831,35.5626,35.6745,104482.0
2019-08-02 15:30:00,41.46,41.63,41.34,41.36,572755.0,35.6745,35.8208,35.5712,35.5884,572755.0
2019-08-05 09:30:00,41.37,41.77,41.36,41.47,220153.0,35.5971,35.9412,35.5884,35.6831,220153.0
2019-08-05 10:00:00,41.46,41.59,41.36,41.38,173322.0,35.6745,35.7864,35.5884,35.6057,173322.0
2019-08-05 10:30:00,41.37,41.41,41.05,41.07,172772.0,35.5971,35.6315,35.3217,35.3389,172772.0
2019-08-05 11:00:00,41.08,41.25,41.07,41.14,161197.0,35.3475,35.4938,35.3389,35.3991,161197.0
2019-08-05 11:30:00,41.14,41.16,40.94,40.98,157074.0,35.3991,35.4164,35.2271,35.2615,157074.0
2019-08-05 12:00:00,40.98,41.04,40.9,40.95,85670.0,35.2615,35.3131,35.1926,35.2357,85670.0
2019-08-05 12:30:00,40.95,40.98,40.78,40.82,55768.0,35.2357,35.2615,35.0894,35.1238,55768.0
2019-08-05 13:00:00,40.81,40.91,40.8,40.88,61882.0,35.1152,35.2012,35.1066,35.1754,61882.0
2019-08-05 13:30:00,40.87,41.02,40.85,40.92,81006.0,35.1668,35.2959,35.1496,35.2098,81006.0
2019-08-05 14:00:00,40.92,41.02,40.82,40.83,70335.0,35.2098,35.2959,35.1238,35.1324,70335.0
2019-08-05 14:30:00,40.84,40.85,40.69,40.72,83583.0,35.141,35.1496,35.0119,35.0378,83583.0
2019-08-05 15:00:00,40.72,40.91,40.53,40.84,150251.0,35.0378,35.2012,34.8743,35.141,150251.0
2019-08-05 15:30:00,40.83,41.01,40.72,40.76,556816.0,35.1324,35.2873,35.0378,35.0722,556816.0
2019-08-06 09:30:00,40.8,40.8,40.37,40.66,241357.0,35.1066,35.1066,34.7366,34.9861,241357.0
2019-08-06 10:00:00,40.68,40.73,40.2,40.47,101903.0,35.0033,35.0464,34.5903,34.8226,101903.0
2019-08-06 10:30:00,40.48,40.6,40.36,40.39,122916.0,34.8312,34.9345,34.728,34.7538,122916.0
2019-08-06 11:00:00,40.4,40.42,40.24,40.42,116671.0,34.7624,34.7796,34.6247,34.7796,116671.0
2019-08-06 11:30:00,40.42,40.44,40.27,40.4,89506.0,34.7796,34.7968,34.6506,34.7624,89506.0
2019-08-06 12:00:00,40.4,40.48,40.34,40.48,125882.0,34.7624,34.8312,34.7108,34.8312,125882.0
2019-08-06 12:30:00,40.47,40.6,40.44,40.54,90940.0,34.8226,34.9345,34.7968,34.8829,90940.0
2019-08-06 13:00:00,40.55,40.73,40.55,40.64,273204.0,34.8915,35.0464,34.8915,34.9689,273204.0
2019-08-06 13:30:00,40.64,40.69,40.61,40.64,216726.0,34.9689,35.0119,34.9431,34.9689,216726.0
2019-08-06 14:00:00,40.63,40.66,40.54,40.61,330466.0,34.9603,34.9861,34.8829,34.9431,330466.0
2019-08-06 14:30:00,40.61,40.69,40.55,40.58,146210.0,34.9431,35.0119,34.8915,34.9173,146210.0
2019-08-06 15:00:00,40.59,40.6,40.48,40.51,163742.0,34.9259,34.9345,34.8312,34.8571,163742.0
2019-08-06 15:30:00,40.52,40.61,40.4,40.51,385895.0,34.8657,34.9431,34.7624,34.8571,385895.0
2019-08-07 09:30:00,40.47,40.68,40.16,40.38,129362.0,34.8226,35.0033,34.5559,34.7452,129362.0
2019-08-07 10:00:00,40.37,40.61,40.29,40.57,151587.0,34.7366,34.9431,34.6678,34.9087,151587.0
2019-08-07 10:30:00,40.57,40.98,40.57,40.84,438044.0,34.9087,35.2615,34.9087,35.141,438044.0
2019-08-07 11:00:00,40.84,40.93,40.72,40.8,134839.0,35.141,35.2185,35.0378,35.1066,134839.0
2019-08-07 11:30:00,40.8,40.85,40.71,40.78,179517.0,35.1066,35.1496,35.0292,35.0894,179517.0
2019-08-07 12:00:00,40.79,40.79,40.63,40.71,90401.0,35.098,35.098,34.9603,35.0292,90401.0
2019-08-07 12:30:00,40.7,40.77,40.66,40.7,270574.0,35.0205,35.0808,34.9861,35.0205,270574.0
2019-08-07 13:00:00,40.7,40.94,40.69,40.85,145430.0,35.0205,35.2271,35.0119,35.1496,145430.0
2019-08-07 13:30:00,40.86,40.96,40.81,40.81,164780.0,35.1582,35.2443,35.1152,35.1152,164780.0
2019-08-07 14:00:00,40.81,40.89,40.78,40.83,190864.0,35.1152,35.184,35.0894,35.1324,190864.0
2019-08-07 14:30:00,40.83,41.0,40.78,40.93,435669.0,35.1324,35.2787,35.0894,35.2185,435669.0
2019-08-07 15:00:00,40.93,41.01,40.85,41.0,274409.0,35.2185,35.2873,35.1496,35.2787,274409.0
2019-08-07 15:30:00,41.0,41.06,40.87,40.89,776306.0,35.2787,35.3303,35.1668,35.184,776306.0
2019-08-08 09:30:00,40.89,41.18,40.71,40.87,150118.0,35.184,35.4336,35.0292,35.1668,150118.0
2019-08-08 10:00:00,40.86,41.06,40.85,41.02,171654.0,35.1582,35.3303,35.1496,35.2959,171654.0
2019-08-08 10:30:00,41.02,41.12,40.95,41.08,379268.0,35.2959,35.3819,35.2357,35.3475,379268.0
2019-08-08 11:00:00,41.08,41.41,41.07,41.39,349834.0,35.3475,35.6315,35.3389,35.6143,349834.0
2019-08-08 11:30:00,41.39,41.51,41.38,41.45,83991.0,35.6143,35.7175,35.6057,35.6659,83991.0
2019-08-08 12:00:00,41.45,41.53,41.41,41.52,127145.0,35.6659,35.7347,35.6315,35.7261,127145.0
2019-08-08 12:30:00,41.53,41.68,41.49,41.68,87411.0,35.7347,35.8638,35.7003,35.8638,87411.0
2019-08-08 13:00:00,41.68,41.69,41.61,41.66,85081.0,35.8638,35.8724,35.8036,35.8466,85081.0
2019-08-08 13:30:00,41.66,41.71,41.64,41.67,67794.0,35.8466,35.8896,35.8294,35.8552,67794.0
2019-08-08 14:00:00,41.68,41.68,41.58,41.65,121166.0,35.8638,35.8638,35.7778,35.838,121166.0
2019-08-08 14:30:00,41.65,41.83,41.65,41.82,75000.0,35.838,35.9929,35.838,35.9843,75000.0
2019-08-08 15:00:00,41.82,41.88,41.77,41.78,87236.0,35.9843,36.0359,35.9412,35.9498,87236.0
2019-08-08 15:30:00,41.77,41.9,41.77,41.79,547125.0,35.9412,36.0531,35.9412,35.9584,547125.0
2019-08-09 09:30:00,41.75,42.14,41.75,42.04,123653.0,35.924,36.2596,35.924,36.1736,123653.0
2019-08-09 10:00:00,42.05,42.07,41.91,42.03,190310.0,36.1822,36.1994,36.0617,36.165,190310.0
2019-08-09 10:30:00,42.02,42.14,41.93,42.13,233815.0,36.1564,36.2596,36.0789,36.251,233815.0
2019-08-09 11:00:00,42.12,42.16,41.99,42.0,153067.0,36.2424,36.2768,36.1305,36.1391,153067.0
2019-08-09 11:30:00,42.0,42.06,41.78,41.81,65349.0,36.1391,36.1908,35.9498,35.9757,65349.0
2019-08-09 12:00:00,41.82,41.92,41.78,41.85,75049.0,35.9843,36.0703,35.9498,36.0101,75049.0
2019-08-09 12:30:00,41.84,42.0,41.82,41.84,128572.0,36.0015,36.1391,35.9843,36.0015,128572.0
2019-08-09 13:00:00,41.84,41.97,41.84,41.96,125664.0,36.0015,36.1133,36.0015,36.1047,125664.0
2019-08-09 13:30:00,41.96,41.96,41.83,41.84,119374.0,36.1047,36.1047,35.9929,36.0015,119374.0
2019-08-09 14:00:00,41.84,41.88,41.8,41.84,98022.0,36.0015,36.0359,35.9671,36.0015,98022.0
2019-08-09 14:30:00,41.84,41.86,41.73,41.73,146092.0,36.0015,36.0187,35.9068,35.9068,146092.0
2019-08-09 15:00:00,41.73,41.88,41.72,41.8,220279.0,35.9068,36.0359,35.8982,35.9671,220279.0
2019-08-09 15:30:00,41.8,41.85,41.67,41.67,537648.0,35.9671,36.0101,35.8552,35.8552,537648.0
2019-08-12 09:30:00,41.6,41.75,41.5,41.69,164908.0,35.795,35.924,35.7089,35.8724,164908.0
2019-08-12 10:00:00,41.69,41.85,41.67,41.75,138020.0,35.8724,36.0101,35.8552,35.924,138020.0
2019-08-12 10:30:00,41.75,41.87,41.7,41.76,221950.0,35.924,36.0273,35.881,35.9326,221950.0
2019-08-12 11:00:00,41.76,41.82,41.72,41.82,273950.0,35.9326,35.9843,35.8982,35.9843,273950.0
2019-08-12 11:30:00,41.81,41.91,41.78,41.84,185325.0,35.9757,36.0617,35.9498,36.0015,185325.0
2019-08-12 12:00:00,41.84,41.96,41.76,41.91,202141.0,36.0015,36.1047,35.9326,36.0617,202141.0
2019-08-12 12:30:00,41.91,41.91,41.8,41.85,128994.0,36.0617,36.0617,35.9671,36.0101,128994.0
2019-08-12 13:00:00,41.85,41.86,41.75,41.8,95623.0,36.0101,36.0187,35.924,35.9671,95623.0
2019-08-12 13:30:00,41.8,41.8,41.71,41.8,50517.0,35.9671,35.9671,35.8896,35.9671,50517.0
2019-08-12 14:00:00,41.8,41.84,41.77,41.8,99438.0,35.9671,36.0015,35.9412,35.9671,99438.0
2019-08-12 14:30:00,41.8,41.8,41.68,41.7,106588.0,35.9671,35.9671,35.8638,35.881,106588.0
2019-08-12 15:00:00,41.71,41.86,41.69,41.86,82161.0,35.8896,36.0187,35.8724,36.0187,82161.0
2019-08-12 15:30:00,41.86,41.86,41.78,41.84,186463.0,36.0187,36.0187,35.9498,36.0015,186463.0
2019-08-13 09:30:00,41.92,42.41,41.73,42.22,159610.0,36.0703,36.4919,35.9068,36.3284,159610.0
2019-08-13 10:00:00,42.22,42.25,42.08,42.2,289522.0,36.3284,36.3543,36.208,36.3112,289522.0
2019-08-13 10:30:00,42.21,42.24,41.97,42.0,144119.0,36.3198,36.3457,36.1133,36.1391,144119.0
2019-08-13 11:00:00,42.01,42.07,41.98,42.02,73055.0,36.1477,36.1994,36.1219,36.1564,73055.0
2019-08-13 11:30:00,42.03,42.08,42.0,42.04,95758.0,36.165,36.208,36.1391,36.1736,95758.0
2019-08-13 12:00:00,42.04,42.08,41.99,42.05,93428.0,36.1736,36.208,36.1305,36.1822,93428.0
2019-08-13 12:30:00,42.05,42.1,42.02,42.03,116198.0,36.1822,36.2252,36.1564,36.165,116198.0
2019-08-13 13:00:00,42.03,42.09,41.91,41.96,122950.0,36.165,36.2166,36.0617,36.1047,122950.0
2019-08-13 13:30:00,41.95,41.97,41.78,41.8,192566.0,36.0961,36.1133,35.9498,35.9671,192566.0
2019-08-13 14:00:00,41.8,41.81,41.67,41.71,183065.0,35.9671,35.9757,35.8552,35.8896,183065.0
2019-08-13 14:30:00,41.71,41.87,41.7,41.8,195850.0,35.8896,36.0273,35.881,35.9671,195850.0
2019-08-13 15:00:00,41.8,41.83,41.73,41.83,212210.0,35.9671,35.9929,35.9068,35.9929,212210.0
2019-08-13 15:30:00,41.82,41.9,41.75,41.79,475551.0,35.9843,36.0531,35.924,35.9584,475551.0
2019-08-14 09:30:00,41.66,41.7,41.21,41.31,117477.0,35.8466,35.881,35.4594,35.5454,117477.0
2019-08-14 10:00:00,41.31,41.31,41.08,41.21,95797.0,35.5454,35.5454,35.3475,35.4594,95797.0
2019-08-14 10:30:00,41.21,41.27,41.02,41.16,102239.0,35.4594,35.511,35.2959,35.4164,102239.0
2019-08-14 11:00:00,41.17,41.17,40.89,40.92,110048.0,35.425,35.425,35.184,35.2098,110048.0
2019-08-14 11:30:00,40.92,41.06,40.91,41.05,76481.0,35.2098,35.3303,35.2012,35.3217,76481.0
2019-08-14 12:00:00,41.05,41.14,40.98,41.02,104688.0,35.3217,35.3991,35.2615,35.2959,104688.0
2019-08-14 12:30:00,41.03,41.13,40.79,40.83,125033.0,35.3045,35.3905,35.098,35.1324,125033.0
2019-08-14 13:00:00,40.83,41.01,40.77,40.95,108741.0,35.1324,35.2873,35.0808,35.2357,108741.0
2019-08-14 13:30:00,40.95,41.11,40.95,41.05,93599.0,35.2357,35.3733,35.2357,35.3217,93599.0
2019-08-14 14:00:00,41.05,41.11,40.86,40.87,115591.0,35.3217,35.3733,35.1582,35.1668,115591.0
2019-08-14 14:30:00,40.86,40.92,40.76,40.84,66220.0,35.1582,35.2098,35.0722,35.141,66220.0
2019-08-14 15:00:00,40.84,40.99,40.73,40.84,170123.0,35.141,35.2701,35.0464,35.141,170123.0
2019-08-14 15:30:00,40.84,40.86,40.68,40.69,330559.0,35.141,35.1582,35.0033,35.0119,330559.0
2019-08-15 09:30:00,40.93,41.34,40.74,41.34,162974.0,35.2185,35.5712,35.055,35.5712,162974.0
2019-08-15 10:00:00,41.32,41.36,41.11,41.11,86483.0,35.554,35.5884,35.3733,35.3733,86483.0
2019-08-15 10:30:00,41.09,41.32,41.07,41.22,57431.0,35.3561,35.554,35.3389,35.468,57431.0
2019-08-15 11:00:00,41.22,41.32,41.21,41.27,71905.0,35.468,35.554,35.4594,35.511,71905.0
2019-08-15 11:30:00,41.29,41.39,41.26,41.34,69000.0,35.5282,35.6143,35.5024,35.5712,69000.0
2019-08-15 12:00:00,41.35,41.48,41.31,41.42,145184.0,35.5798,35.6917,35.5454,35.6401,145184.0
2019-08-15 12:30:00,41.42,41.43,41.33,41.37,43167.0,35.6401,35.6487,35.5626,35.5971,43167.0
2019-08-15 13:00:00,41.38,41.47,41.37,41.39,53240.0,35.6057,35.6831,35.5971,35.6143,53240.0
2019-08-15 13:30:00,41.39,41.39,41.11,41.16,61690.0,35.6143,35.6143,35.3733,35.4164,61690.0
2019-08-15 14:00:00,41.15,41.4,41.12,41.4,57048.0,35.4078,35.6229,35.3819,35.6229,57048.0
2019-08-15 14:30:00,41.4,41.43,41.33,41.4,63254.0,35.6229,35.6487,35.5626,35.6229,63254.0
2019-08-15 15:00:00,41.4,41.49,41.4,41.42,118588.0,35.6229,35.7003,35.6229,35.6401,118588.0
2019-08-15 15:30:00,41.41,41.47,41.37,41.39,298995.0,35.6315,35.6831,35.5971,35.6143,298995.0
2019-08-16 09:30:00,41.5,41.6,41.42,41.55,151170.0,35.7089,35.795,35.6401,35.7519,151170.0
2019-08-16 10:00:00,41.56,41.6,41.38,41.47,94935.0,35.7605,35.795,35.6057,35.6831,94935.0
2019-08-16 10:30:00,41.48,41.59,41.47,41.54,80210.0,35.6917,35.7864,35.6831,35.7433,80210.0
2019-08-16 11:00:00,41.54,41.57,41.37,41.4,67447.0,35.7433,35.7691,35.5971,35.6229,67447.0
2019-08-16 11:30:00,41.41,41.47,41.35,41.36,61839.0,35.6315,35.6831,35.5798,35.5884,61839.0
2019-08-16 12:00:00,41.36,41.41,41.26,41.41,204382.0,35.5884,35.6315,35.5024,35.6315,204382.0
2019-08-16 12:30:00,41.41,41.44,41.32,41.36,82609.0,35.6315,35.6573,35.554,35.5884,82609.0
2019-08-16 13:00:00,41.36,41.46,41.35,41.45,63087.0,35.5884,35.6745,35.5798,35.6659,63087.0
2019-08-16 13:30:00,41.46,41.47,41.38,41.45,46355.0,35.6745,35.6831,35.6057,35.6659,46355.0
2019-08-16 14:00:00,41.45,41.5,41.42,41.48,45021.0,35.6659,35.7089,35.6401,35.6917,45021.0
2019-08-16 14:30:00,41.48,41.52,41.42,41.5,53348.0,35.6917,35.7261,35.6401,35.7089,53348.0
2019-08-16 15:00:00,41.5,41.53,41.45,41.46,105539.0,35.7089,35.7347,35.6659,35.6745,105539.0
2019-08-16 15:30:00,41.46,41.49,41.41,41.45,355508.0,35.6745,35.7003,35.6315,35.6659,355508.0
2019-08-19 09:30:00,41.67,41.74,41.19,41.2,137171.0,35.8552,35.9154,35.4422,35.4508,137171.0
2019-08-19 10:00:00,41.2,41.31,41.07,41.07,141412.0,35.4508,35.5454,35.3389,35.3389,141412.0
2019-08-19 10:30:00,41.08,41.15,40.96,40.96,87095.0,35.3475,35.4078,35.2443,35.2443,87095.0
2019-08-19 11:00:00,40.96,41.13,40.91,41.05,78038.0,35.2443,35.3905,35.2012,35.3217,78038.0
2019-08-19 11:30:00,41.06,41.16,41.05,41.14,107543.0,35.3303,35.4164,35.3217,35.3991,107543.0
2019-08-19 12:00:00,41.15,41.15,41.09,41.14,70125.0,35.4078,35.4078,35.3561,35.3991,70125.0
2019-08-19 12:30:00,41.15,41.24,41.12,41.2,116323.0,35.4078,35.4852,35.3819,35.4508,116323.0
2019-08-19 13:00:00,41.2,41.27,41.14,41.23,226038.0,35.4508,35.511,35.3991,35.4766,226038.0
2019-08-19 13:30:00,41.23,41.24,41.16,41.2,95137.0,35.4766,35.4852,35.4164,35.4508,95137.0
2019-08-19 14:00:00,41.21,41.22,41.13,41.17,78352.0,35.4594,35.468,35.3905,35.425,78352.0
2019-08-19 14:30:00,41.17,41.19,41.06,41.15,217839.0,35.425,35.4422,35.3303,35.4078,217839.0
2019-08-19 15:00:00,41.15,41.22,41.09,41.2,314720.0,35.4078,35.468,35.3561,35.4508,314720.0
2019-08-19 15:30:00,41.2,41.35,41.17,41.2,580166.0,35.4508,35.5798,35.425,35.4508,580166.0
2019-08-20 09:30:00,41.08,41.45,41.01,41.21,240865.0,35.3475,35.6659,35.2873,35.4594,240865.0
2019-08-20 10:00:00,41.19,41.27,41.01,41.16,166889.0,35.4422,35.511,35.2873,35.4164,166889.0
2019-08-20 10:30:00,41.16,41.17,40.98,41.0,132064.0,35.4164,35.425,35.2615,35.2787,132064.0
2019-08-20 11:00:00,40.99,41.13,40.98,41.09,151868.0,35.2701,35.3905,35.2615,35.3561,151868.0
2019-08-20 11:30:00,41.08,41.09,40.87,40.88,88935.0,35.3475,35.3561,35.1668,35.1754,88935.0
2019-08-20 12:00:00,40.88,41.06,40.78,40.96,92624.0,35.1754,35.3303,35.0894,35.2443,92624.0
2019-08-20 12:30:00,40.96,41.12,40.94,41.12,81487.0,35.2443,35.3819,35.2271,35.3819,81487.0
2019-08-20 13:00:00,41.11,41.2,41.06,41.12,85393.0,35.3733,35.4508,35.3303,35.3819,85393.0
2019-08-20 13:30:00,41.12,41.24,41.06,41.2,101681.0,35.3819,35.4852,35.3303,35.4508,101681.0
2019-08-20 14:00:00,41.2,41.2,40.99,41.01,200875.0,35.4508,35.4508,35.2701,35.2873,200875.0
2019-08-20 14:30:00,41.01,41.11,41.0,41.07,174919.0,35.2873,35.3733,35.2787,35.3389,174919.0
2019-08-20 15:00:00,41.06,41.06,40.96,41.02,144694.0,35.3303,35.3303,35.2443,35.2959,144694.0
2019-08-20 15:30:00,41.02,41.04,40.83,40.9,468909.0,35.2959,35.3131,35.1324,35.1926,468909.0
2019-08-21 09:30:00,41.09,41.23,40.89,40.92,162409.0,35.3561,35.4766,35.184,35.2098,162409.0
2019-08-21 10:00:00,40.92,40.95,40.71,40.71,258539.0,35.2098,35.2357,35.0292,35.0292,258539.0
2019-08-21 10:30:00,40.71,40.98,40.71,40.97,341167.0,35.0292,35.2615,35.0292,35.2529,341167.0
2019-08-21 11:00:00,40.96,40.96,40.63,40.77,298295.0,35.2443,35.2443,34.9603,35.0808,298295.0
2019-08-21 11:30:00,40.76,40.85,40.7,40.79,201154.0,35.0722,35.1496,35.0205,35.098,201154.0
2019-08-21 12:00:00,40.77,40.85,40.67,40.84,128509.0,35.0808,35.1496,34.9947,35.141,128509.0
2019-08-21 12:30:00,40.84,40.86,40.7,40.8,96357.0,35.141,35.1582,35.0205,35.1066,96357.0
2019-08-21 13:00:00,40.8,40.98,40.76,40.93,114557.0,35.1066,35.2615,35.0722,35.2185,114557.0
2019-08-21 13:30:00,40.93,40.98,40.84,40.89,110772.0,35.2185,35.2615,35.141,35.184,110772.0
2019-08-21 14:00:00,40.9,41.04,40.79,40.99,220974.0,35.1926,35.3131,35.098,35.2701,220974.0
2019-08-21 14:30:00,41.0,41.02,40.86,40.91,136921.0,35.2787,35.2959,35.1582,35.2012,136921.0
2019-08-21 15:00:00,40.91,41.02,40.9,40.97,166607.0,35.2012,35.2959,35.1926,35.2529,166607.0
2019-08-21 15:30:00,40.96,41.0,40.85,40.97,644535.0,35.2443,35.2787,35.1496,35.2529,644535.0
2019-08-22 09:30:00,42.25,42.28,41.38,41.38,621281.0,36.3543,36.3801,35.6057,35.6057,621281.0
2019-08-22 10:00:00,41.38,41.64,41.17,41.53,445768.0,35.6057,35.8294,35.425,35.7347,445768.0
2019-08-22 10:30:00,41.54,41.83,41.51,41.65,279031.0,35.7433,35.9929,35.7175,35.838,279031.0
2019-08-22 11:00:00,41.68,42.02,41.6,41.95,262673.0,35.8638,36.1564,35.795,36.0961,262673.0
2019-08-22 11:30:00,41.95,42.24,41.9,42.21,234618.0,36.0961,36.3457,36.0531,36.3198,234618.0
2019-08-22 12:00:00,42.21,42.6,42.13,42.34,348813.0,36.3198,36.6554,36.251,36.4317,348813.0
2019-08-22 12:30:00,42.34,42.55,42.33,42.49,127583.0,36.4317,36.6124,36.4231,36.5608,127583.0
2019-08-22 13:00:00,42.48,42.64,42.48,42.63,134105.0,36.5522,36.6898,36.5522,36.6812,134105.0
2019-08-22 13:30:00,42.64,42.91,42.61,42.9,292303.0,36.6898,36.9222,36.664,36.9136,292303.0
2019-08-22 14:00:00,42.9,43.06,42.88,42.99,440658.0,36.9136,37.0512,36.8963,36.991,440658.0
2019-08-22 14:30:00,42.98,43.01,42.57,42.75,263838.0,36.9824,37.0082,36.6296,36.7845,263838.0
2019-08-22 15:00:00,42.75,42.84,42.69,42.8,230584.0,36.7845,36.8619,36.7329,36.8275,230584.0
2019-08-22 15:30:00,42.79,43.09,42.72,42.95,913784.0,36.8189,37.077,36.7587,36.9566,913784.0
2019-08-23 09:30:00,42.7,42.75,41.44,41.44,355268.0,36.7415,36.7845,35.6573,35.6573,355268.0
2019-08-23 10:00:00,41.46,42.35,41.4,42.17,294114.0,35.6745,36.4403,35.6229,36.2854,294114.0
2019-08-23 10:30:00,42.16,42.24,42.08,42.14,155810.0,36.2768,36.3457,36.208,36.2596,155810.0
2019-08-23 11:00:00,42.15,42.15,41.78,41.96,119046.0,36.2682,36.2682,35.9498,36.1047,119046.0
2019-08-23 11:30:00,41.97,42.07,41.92,41.98,77139.0,36.1133,36.1994,36.0703,36.1219,77139.0
2019-08-23 12:00:00,41.99,42.19,41.87,42.02,82878.0,36.1305,36.3026,36.0273,36.1564,82878.0
2019-08-23 12:30:00,42.02,42.16,41.99,42.0,67781.0,36.1564,36.2768,36.1305,36.1391,67781.0
2019-08-23 13:00:00,41.99,42.2,41.96,42.15,81660.0,36.1305,36.3112,36.1047,36.2682,81660.0
2019-08-23 13:30:00,42.15,42.2,42.08,42.15,156783.0,36.2682,36.3112,36.208,36.2682,156783.0
2019-08-23 14:00:00,42.15,42.16,42.05,42.12,109554.0,36.2682,36.2768,36.1822,36.2424,109554.0
2019-08-23 14:30:00,42.12,42.19,42.09,42.16,173295.0,36.2424,36.3026,36.2166,36.2768,173295.0
2019-08-23 15:00:00,42.15,42.22,42.05,42.06,214653.0,36.2682,36.3284,36.1822,36.1908,214653.0
2019-08-23 15:30:00,42.06,42.13,41.84,42.02,556648.0,36.1908,36.251,36.0015,36.1564,556648.0
2019-08-26 09:30:00,42.27,42.39,41.99,42.05,317085.0,36.3715,36.4747,36.1305,36.1822,317085.0
2019-08-26 10:00:00,42.05,42.05,41.73,41.93,139253.0,36.1822,36.1822,35.9068,36.0789,139253.0
2019-08-26 10:30:00,41.93,42.08,41.91,42.08,131272.0,36.0789,36.208,36.0617,36.208,131272.0
2019-08-26 11:00:00,42.08,42.23,41.98,42.19,138708.0,36.208,36.337,36.1219,36.3026,138708.0
2019-08-26 11:30:00,42.19,42.24,42.08,42.2,167234.0,36.3026,36.3457,36.208,36.3112,167234.0
2019-08-26 12:00:00,42.21,42.41,42.13,42.27,134582.0,36.3198,36.4919,36.251,36.3715,134582.0
2019-08-26 12:30:00,42.28,42.45,42.27,42.3,75908.0,36.3801,36.5263,36.3715,36.3973,75908.0
2019-08-26 13:00:00,42.3,42.35,42.22,42.3,85685.0,36.3973,36.4403,36.3284,36.3973,85685.0
2019-08-26 13:30:00,42.3,42.34,42.24,42.3,66247.0,36.3973,36.4317,36.3457,36.3973,66247.0
2019-08-26 14:00:00,42.3,42.33,42.23,42.29,154595.0,36.3973,36.4231,36.337,36.3887,154595.0
2019-08-26 14:30:00,42.29,42.45,42.29,42.45,158740.0,36.3887,36.5263,36.3887,36.5263,158740.0
2019-08-26 15:00:00,42.44,42.56,42.35,42.52,172179.0,36.5177,36.621,36.4403,36.5866,172179.0
2019-08-26 15:30:00,42.52,42.63,42.45,42.63,522704.0,36.5866,36.6812,36.5263,36.6812,522704.0
2019-08-27 09:30:00,42.61,42.7,42.22,42.26,150828.0,36.664,36.7415,36.3284,36.3629,150828.0
2019-08-27 10:00:00,42.26,42.44,42.18,42.36,115890.0,36.3629,36.5177,36.294,36.4489,115890.0
2019-08-27 10:30:00,42.36,42.47,42.22,42.23,130345.0,36.4489,36.5436,36.3284,36.337,130345.0
2019-08-27 11:00:00,42.23,42.34,42.17,42.21,93666.0,36.337,36.4317,36.2854,36.3198,93666.0
2019-08-27 11:30:00,42.21,42.36,42.21,42.3,56036.0,36.3198,36.4489,36.3198,36.3973,56036.0
2019-08-27 12:00:00,42.3,42.34,42.25,42.32,57797.0,36.3973,36.4317,36.3543,36.4145,57797.0
2019-08-27 12:30:00,42.31,42.33,42.17,42.22,66066.0,36.4059,36.4231,36.2854,36.3284,66066.0
2019-08-27 13:00:00,42.23,42.28,42.2,42.23,63119.0,36.337,36.3801,36.3112,36.337,63119.0
2019-08-27 13:30:00,42.25,42.37,42.24,42.36,62982.0,36.3543,36.4575,36.3457,36.4489,62982.0
2019-08-27 14:00:00,42.36,42.41,42.29,42.38,97433.0,36.4489,36.4919,36.3887,36.4661,97433.0
2019-08-27 14:30:00,42.37,42.45,42.34,42.44,103240.0,36.4575,36.5263,36.4317,36.5177,103240.0
2019-08-27 15:00:00,42.45,42.51,42.4,42.46,139019.0,36.5263,36.578,36.4833,36.535,139019.0
2019-08-27 15:30:00,42.45,42.54,42.38,42.39,537335.0,36.5263,36.6038,36.4661,36.4747,537335.0
2019-08-28 09:30:00,42.47,42.52,42.19,42.35,80972.0,36.5436,36.5866,36.3026,36.4403,80972.0
2019-08-28 10:00:00,42.35,42.68,42.31,42.53,129049.0,36.4403,36.7243,36.4059,36.5952,129049.0
2019-08-28 10:30:00,42.54,42.54,42.35,42.38,152187.0,36.6038,36.6038,36.4403,36.4661,152187.0
2019-08-28 11:00:00,42.37,42.4,42.3,42.39,107125.0,36.4575,36.4833,36.3973,36.4747,107125.0
2019-08-28 11:30:00,42.39,42.47,42.37,42.39,94297.0,36.4747,36.5436,36.4575,36.4747,94297.0
2019-08-28 12:00:00,42.4,42.44,42.36,42.4,46510.0,36.4833,36.5177,36.4489,36.4833,46510.0
2019-08-28 12:30:00,42.4,42.43,42.32,42.43,30553.0,36.4833,36.5091,36.4145,36.5091,30553.0
2019-08-28 13:00:00,42.43,42.46,42.32,42.34,37655.0,36.5091,36.535,36.4145,36.4317,37655.0
2019-08-28 13:30:00,42.34,42.42,42.26,42.28,46859.0,36.4317,36.5005,36.3629,36.3801,46859.0
2019-08-28 14:00:00,42.28,42.35,42.26,42.35,41613.0,36.3801,36.4403,36.3629,36.4403,41613.0
2019-08-28 14:30:00,42.36,42.4,42.3,42.39,52523.0,36.4489,36.4833,36.3973,36.4747,52523.0
2019-08-28 15:00:00,42.39,42.39,42.28,42.32,58842.0,36.4747,36.4747,36.3801,36.4145,58842.0
2019-08-28 15:30:00,42.32,42.37,42.25,42.3,372221.0,36.4145,36.4575,36.3543,36.3973,372221.0
2019-08-29 09:30:00,42.5,42.5,42.08,42.15,157847.0,36.5694,36.5694,36.208,36.2682,157847.0
2019-08-29 10:00:00,42.17,42.26,42.13,42.25,161155.0,36.2854,36.3629,36.251,36.3543,161155.0
2019-08-29 10:30:00,42.25,42.31,42.09,42.23,87346.0,36.3543,36.4059,36.2166,36.337,87346.0
2019-08-29 11:00:00,42.23,42.25,42.09,42.1,116542.0,36.337,36.3543,36.2166,36.2252,116542.0
2019-08-29 11:30:00,42.1,42.39,42.07,42.34,117480.0,36.2252,36.4747,36.1994,36.4317,117480.0
2019-08-29 12:00:00,42.35,42.44,42.33,42.4,71062.0,36.4403,36.5177,36.4231,36.4833,71062.0
2019-08-29 12:30:00,42.41,42.49,42.39,42.43,72392.0,36.4919,36.5608,36.4747,36.5091,72392.0
2019-08-29 13:00:00,42.44,42.46,42.41,42.45,54149.0,36.5177,36.535,36.4919,36.5263,54149.0
2019-08-29 13:30:00,42.45,42.55,42.44,42.52,80733.0,36.5263,36.6124,36.5177,36.5866,80733.0
2019-08-29 14:00:00,42.52,42.62,42.52,42.6,77461.0,36.5866,36.6726,36.5866,36.6554,77461.0
2019-08-29 14:30:00,42.59,42.63,42.52,42.52,57427.0,36.6468,36.6812,36.5866,36.5866,57427.0
2019-08-29 15:00:00,42.53,42.53,42.43,42.43,57696.0,36.5952,36.5952,36.5091,36.5091,57696.0
2019-08-29 15:30:00,42.44,42.55,42.43,42.45,254232.0,36.5177,36.6124,36.5091,36.5263,254232.0
2019-08-30 09:30:00,42.73,43.0,42.59,42.73,117702.0,36.7673,36.9996,36.6468,36.7673,117702.0
2019-08-30 10:00:00,42.73,42.96,42.71,42.79,60785.0,36.7673,36.9652,36.7501,36.8189,60785.0
2019-08-30 10:30:00,42.79,42.8,42.69,42.72,72837.0,36.8189,36.8275,36.7329,36.7587,72837.0
2019-08-30 11:00:00,42.73,42.73,42.48,42.48,64789.0,36.7673,36.7673,36.5522,36.5522,64789.0
2019-08-30 11:30:00,42.48,42.75,42.48,42.72,40318.0,36.5522,36.7845,36.5522,36.7587,40318.0
2019-08-30 12:00:00,42.72,42.79,42.64,42.79,35418.0,36.7587,36.8189,36.6898,36.8189,35418.0
2019-08-30 12:30:00,42.79,42.79,42.7,42.73,44755.0,36.8189,36.8189,36.7415,36.7673,44755.0
2019-08-30 13:00:00,42.73,42.73,42.56,42.58,32731.0,36.7673,36.7673,36.621,36.6382,32731.0
2019-08-30 13:30:00,42.58,42.58,42.49,42.51,30471.0,36.6382,36.6382,36.5608,36.578,30471.0
2019-08-30 14:00:00,42.51,42.58,42.5,42.53,34995.0,36.578,36.6382,36.5694,36.5952,34995.0
2019-08-30 14:30:00,42.53,42.55,42.46,42.49,52897.0,36.5952,36.6124,36.535,36.5608,52897.0
2019-08-30 15:00:00,42.49,42.54,42.42,42.54,62678.0,36.5608,36.6038,36.5005,36.6038,62678.0
2019-08-30 15:30:00,42.54,42.7,42.51,42.59,330276.0,36.6038,36.7415,36.578,36.6468,330276.0
2019-09-03 09:30:00,42.42,42.6,42.32,42.39,166348.0,36.5005,36.6554,36.4145,36.4747,166348.0
2019-09-03 10:00:00,42.38,42.47,42.18,42.47,187457.0,36.4661,36.5436,36.294,36.5436,187457.0
2019-09-03 10:30:00,42.47,42.79,42.45,42.73,160370.0,36.5436,36.8189,36.5263,36.7673,160370.0
2019-09-03 11:00:00,42.73,42.74,42.62,42.67,104971.0,36.7673,36.7759,36.6726,36.7156,104971.0
2019-09-03 11:30:00,42.69,42.7,42.56,42.61,103720.0,36.7329,36.7415,36.621,36.664,103720.0
2019-09-03 12:00:00,42.6,42.65,42.51,42.54,106446.0,36.6554,36.6984,36.578,36.6038,106446.0
2019-09-03 12:30:00,42.54,42.59,42.47,42.52,64519.0,36.6038,36.6468,36.5436,36.5866,64519.0
2019-09-03 13:00:00,42.52,42.65,42.51,42.64,54098.0,36.5866,36.6984,36.578,36.6898,54098.0
2019-09-03 13:30:00,42.64,42.66,42.57,42.61,55291.0,36.6898,36.707,36.6296,36.664,55291.0
2019-09-03 14:00:00,42.6,42.68,42.57,42.57,82129.0,36.6554,36.7243,36.6296,36.6296,82129.0
2019-09-03 14:30:00,42.57,42.66,42.51,42.65,107507.0,36.6296,36.707,36.578,36.6984,107507.0
2019-09-03 15:00:00,42.64,42.78,42.6,42.72,166638.0,36.6898,36.8103,36.6554,36.7587,166638.0
2019-09-03 15:30:00,42.72,42.89,42.69,42.85,338418.0,36.7587,36.9049,36.7329,36.8705,338418.0
2019-09-04 09:30:00,42.83,42.85,42.48,42.61,126283.0,36.8533,36.8705,36.5522,36.664,126283.0
2019-09-04 10:00:00,42.59,42.62,42.33,42.39,132032.0,36.6468,36.6726,36.4231,36.4747,132032.0
2019-09-04 10:30:00,42.37,42.51,42.35,42.46,65917.0,36.4575,36.578,36.4403,36.535,65917.0
2019-09-04 11:00:00,42.46,42.6,42.43,42.58,82628.0,36.535,36.6554,36.5091,36.6382,82628.0
2019-09-04 11:30:00,42.58,42.71,42.56,42.7,43293.0,36.6382,36.7501,36.621,36.7415,43293.0
2019-09-04 12:00:00,42.71,42.71,42.56,42.58,58971.0,36.7501,36.7501,36.621,36.6382,58971.0
2019-09-04 12:30:00,42.58,42.61,42.54,42.61,35969.0,36.6382,36.664,36.6038,36.664,35969.0
2019-09-04 13:00:00,42.62,42.63,42.58,42.58,33269.0,36.6726,36.6812,36.6382,36.6382,33269.0
2019-09-04 13:30:00,42.59,42.62,42.51,42.54,49788.0,36.6468,36.6726,36.578,36.6038,49788.0
2019-09-04 14:00:00,42.53,43.14,42.47,42.8,672504.0,36.5952,37.1201,36.5436,36.8275,672504.0
2019-09-04 14:30:00,42.8,42.84,42.56,42.63,171329.0,36.8275,36.8619,36.621,36.6812,171329.0
2019-09-04 15:00:00,42.63,42.81,42.6,42.6,326126.0,36.6812,36.8361,36.6554,36.6554,326126.0
2019-09-04 15:30:00,42.61,42.65,42.5,42.53,436749.0,36.664,36.6984,36.5694,36.5952,436749.0
2019-09-05 09:30:00,42.87,42.93,42.36,42.7,169866.0,36.8877,36.9394,36.4489,36.7415,169866.0
2019-09-05 10:00:00,42.7,42.82,42.4,42.4,90146.0,36.7415,36.8447,36.4833,36.4833,90146.0
2019-09-05 10:30:00,42.39,42.57,42.36,42.57,92679.0,36.4747,36.6296,36.4489,36.6296,92679.0
2019-09-05 11:00:00,42.56,42.57,42.42,42.48,93061.0,36.621,36.6296,36.5005,36.5522,93061.0
2019-09-05 11:30:00,42.48,42.59,42.44,42.52,135803.0,36.5522,36.6468,36.5177,36.5866,135803.0
2019-09-05 12:00:00,42.51,42.59,42.49,42.57,147803.0,36.578,36.6468,36.5608,36.6296,147803.0
2019-09-05 12:30:00,42.57,42.64,42.56,42.64,47890.0,36.6296,36.6898,36.621,36.6898,47890.0
2019-09-05 13:00:00,42.64,42.7,42.6,42.69,46749.0,36.6898,36.7415,36.6554,36.7329,46749.0
2019-09-05 13:30:00,42.68,42.68,42.61,42.68,38686.0,36.7243,36.7243,36.664,36.7243,38686.0
2019-09-05 14:00:00,42.68,42.76,42.66,42.75,61608.0,36.7243,36.7931,36.707,36.7845,61608.0
2019-09-05 14:30:00,42.75,42.86,42.72,42.81,158610.0,36.7845,36.8791,36.7587,36.8361,158610.0
2019-09-05 15:00:00,42.81,42.84,42.65,42.67,130391.0,36.8361,36.8619,36.6984,36.7156,130391.0
2019-09-05 15:30:00,42.66,42.67,42.52,42.56,318664.0,36.707,36.7156,36.5866,36.621,318664.0
2019-09-06 09:30:00,42.69,42.74,42.49,42.49,119211.0,36.7329,36.7759,36.5608,36.5608,119211.0
2019-09-06 10:00:00,42.5,42.64,42.46,42.56,95080.0,36.5694,36.6898,36.535,36.621,95080.0
2019-09-06 10:30:00,42.56,42.59,42.41,42.51,60321.0,36.621,36.6468,36.4919,36.578,60321.0
2019-09-06 11:00:00,42.51,42.62,42.5,42.61,63116.0,36.578,36.6726,36.5694,36.664,63116.0
2019-09-06 11:30:00,42.61,42.66,42.45,42.49,50060.0,36.664,36.707,36.5263,36.5608,50060.0
2019-09-06 12:00:00,42.49,42.59,42.47,42.59,59546.0,36.5608,36.6468,36.5436,36.6468,59546.0
2019-09-06 12:30:00,42.59,42.64,42.5,42.63,48040.0,36.6468,36.6898,36.5694,36.6812,48040.0
2019-09-06 13:00:00,42.63,42.71,42.62,42.65,67739.0,36.6812,36.7501,36.6726,36.6984,67739.0
2019-09-06 13:30:00,42.65,42.76,42.62,42.76,66881.0,36.6984,36.7931,36.6726,36.7931,66881.0
2019-09-06 14:00:00,42.75,42.75,42.64,42.67,49243.0,36.7845,36.7845,36.6898,36.7156,49243.0
2019-09-06 14:30:00,42.67,42.73,42.64,42.73,45466.0,36.7156,36.7673,36.6898,36.7673,45466.0
2019-09-06 15:00:00,42.73,42.73,42.62,42.66,70606.0,36.7673,36.7673,36.6726,36.707,70606.0
2019-09-06 15:30:00,42.66,42.71,42.55,42.6,249343.0,36.707,36.7501,36.6124,36.6554,249343.0
2019-09-09 09:30:00,42.68,42.72,42.39,42.43,100823.0,36.7243,36.7587,36.4747,36.5091,100823.0
2019-09-09 10:00:00,42.44,42.63,42.38,42.55,52306.0,36.5177,36.6812,36.4661,36.6124,52306.0
2019-09-09 10:30:00,42.55,42.59,42.49,42.55,44863.0,36.6124,36.6468,36.5608,36.6124,44863.0
2019-09-09 11:00:00,42.56,42.56,42.42,42.47,35741.0,36.621,36.621,36.5005,36.5436,35741.0
2019-09-09 11:30:00,42.47,42.57,42.44,42.53,47642.0,36.5436,36.6296,36.5177,36.5952,47642.0
2019-09-09 12:00:00,42.53,42.67,42.52,42.59,40968.0,36.5952,36.7156,36.5866,36.6468,40968.0
2019-09-09 12:30:00,42.59,42.7,42.56,42.68,42669.0,36.6468,36.7415,36.621,36.7243,42669.0
2019-09-09 13:00:00,42.68,42.76,42.65,42.72,79737.0,36.7243,36.7931,36.6984,36.7587,79737.0
2019-09-09 13:30:00,42.72,42.79,42.67,42.72,63358.0,36.7587,36.8189,36.7156,36.7587,63358.0
2019-09-09 14:00:00,42.73,42.79,42.65,42.68,75558.0,36.7673,36.8189,36.6984,36.7243,75558.0
2019-09-09 14:30:00,42.68,42.73,42.67,42.71,87135.0,36.7243,36.7673,36.7156,36.7501,87135.0
2019-09-09 15:00:00,42.71,42.81,42.69,42.77,167728.0,36.7501,36.8361,36.7329,36.8017,167728.0
2019-09-09 15:30:00,42.77,42.94,42.77,42.92,348129.0,36.8017,36.948,36.8017,36.9308,348129.0
2019-09-10 09:30:00,42.47,42.75,42.47,42.58,157745.0,36.5436,36.7845,36.5436,36.6382,157745.0
2019-09-10 10:00:00,42.57,42.98,42.57,42.93,89446.0,36.6296,36.9824,36.6296,36.9394,89446.0
2019-09-10 10:30:00,42.92,43.07,42.87,42.92,126468.0,36.9308,37.0598,36.8877,36.9308,126468.0
2019-09-10 11:00:00,42.92,43.12,42.91,43.08,94881.0,36.9308,37.1029,36.9222,37.0684,94881.0
2019-09-10 11:30:00,43.08,43.33,43.07,43.28,125678.0,37.0684,37.2835,37.0598,37.2405,125678.0
2019-09-10 12:00:00,43.26,43.37,43.25,43.3,74254.0,37.2233,37.318,37.2147,37.2577,74254.0
2019-09-10 12:30:00,43.3,43.41,43.19,43.41,77521.0,37.2577,37.3524,37.1631,37.3524,77521.0
2019-09-10 13:00:00,43.42,43.44,43.31,43.41,72477.0,37.361,37.3782,37.2663,37.3524,72477.0
2019-09-10 13:30:00,43.4,43.49,43.38,43.45,77942.0,37.3438,37.4212,37.3266,37.3868,77942.0
2019-09-10 14:00:00,43.45,43.52,43.38,43.5,133965.0,37.3868,37.447,37.3266,37.4298,133965.0
2019-09-10 14:30:00,43.5,43.54,43.41,43.43,182524.0,37.4298,37.4642,37.3524,37.3696,182524.0
2019-09-10 15:00:00,43.43,43.55,43.42,43.54,116427.0,37.3696,37.4728,37.361,37.4642,116427.0
2019-09-10 15:30:00,43.54,43.68,43.45,43.68,433761.0,37.4642,37.5847,37.3868,37.5847,433761.0
2019-09-11 09:30:00,43.6,43.89,43.39,43.8,115965.0,37.5159,37.7654,37.3352,37.688,115965.0
2019-09-11 10:00:00,43.81,44.23,43.78,44.23,159197.0,37.6966,38.058,37.6708,38.058,159197.0
2019-09-11 10:30:00,44.24,44.26,44.09,44.21,96020.0,38.0666,38.0838,37.9375,38.0407,96020.0
2019-09-11 11:00:00,44.21,44.28,44.06,44.22,58999.0,38.0407,38.101,37.9117,38.0494,58999.0
2019-09-11 11:30:00,44.2,44.43,44.2,44.41,85812.0,38.0321,38.23,38.0321,38.2128,85812.0
2019-09-11 12:00:00,44.41,44.45,44.34,44.37,146592.0,38.2128,38.2473,38.1526,38.1784,146592.0
2019-09-11 12:30:00,44.37,44.46,44.21,44.33,108098.0,38.1784,38.2559,38.0407,38.144,108098.0
2019-09-11 13:00:00,44.34,44.36,44.29,44.3,54081.0,38.1526,38.1698,38.1096,38.1182,54081.0
2019-09-11 13:30:00,44.3,44.35,44.21,44.29,69836.0,38.1182,38.1612,38.0407,38.1096,69836.0
2019-09-11 14:00:00,44.29,44.44,44.24,44.41,235262.0,38.1096,38.2387,38.0666,38.2128,235262.0
2019-09-11 14:30:00,44.4,44.55,44.35,44.45,354022.0,38.2042,38.3333,38.1612,38.2473,354022.0
2019-09-11 15:00:00,44.46,44.55,44.43,44.51,295214.0,38.2559,38.3333,38.23,38.2989,295214.0
2019-09-11 15:30:00,44.51,44.57,44.4,44.55,767694.0,38.2989,38.3505,38.2042,38.3333,767694.0
2019-09-12 09:30:00,44.5,44.73,44.07,44.14,269919.0,38.2903,38.4882,37.9203,37.9805,269919.0
2019-09-12 10:00:00,44.15,44.17,43.85,44.06,270229.0,37.9891,38.0063,37.731,37.9117,270229.0
2019-09-12 10:30:00,44.06,44.16,43.95,44.08,197693.0,37.9117,37.9977,37.817,37.9289,197693.0
2019-09-12 11:00:00,44.08,44.27,44.08,44.27,168366.0,37.9289,38.0924,37.9289,38.0924,168366.0
2019-09-12 11:30:00,44.27,44.47,44.2,44.43,231580.0,38.0924,38.2645,38.0321,38.23,231580.0
2019-09-12 12:00:00,44.43,44.44,44.26,44.37,210966.0,38.23,38.2387,38.0838,38.1784,210966.0
2019-09-12 12:30:00,44.37,44.4,44.34,44.36,154165.0,38.1784,38.2042,38.1526,38.1698,154165.0
2019-09-12 13:00:00,44.36,44.4,44.3,44.36,216644.0,38.1698,38.2042,38.1182,38.1698,216644.0
2019-09-12 13:30:00,44.35,44.39,44.34,44.36,49013.0,38.1612,38.1956,38.1526,38.1698,49013.0
2019-09-12 14:00:00,44.35,44.39,44.2,44.33,335322.0,38.1612,38.1956,38.0321,38.144,335322.0
2019-09-12 14:30:00,44.32,44.38,44.3,44.31,58795.0,38.1354,38.187,38.1182,38.1268,58795.0
2019-09-12 15:00:00,44.32,44.36,44.15,44.16,128479.0,38.1354,38.1698,37.9891,37.9977,128479.0
2019-09-12 15:30:00,44.17,44.18,43.93,44.0,314948.0,38.0063,38.0149,37.7998,37.8601,314948.0
2019-09-13 09:30:00,43.72,44.18,43.48,43.86,372936.0,37.6191,38.0149,37.4126,37.7396,372936.0
2019-09-13 10:00:00,43.88,43.88,43.38,43.51,293243.0,37.7568,37.7568,37.3266,37.4384,293243.0
2019-09-13 10:30:00,43.51,43.55,43.23,43.28,166680.0,37.4384,37.4728,37.1975,37.2405,166680.0
2019-09-13 11:00:00,43.29,43.48,43.24,43.37,141742.0,37.2491,37.4126,37.2061,37.318,141742.0
2019-09-13 11:30:00,43.38,43.41,43.2,43.24,103471.0,37.3266,37.3524,37.1717,37.2061,103471.0
2019-09-13 12:00:00,43.23,43.27,43.16,43.16,79370.0,37.1975,37.2319,37.1373,37.1373,79370.0
2019-09-13 12:30:00,43.16,43.24,43.09,43.11,82728.0,37.1373,37.2061,37.077,37.0942,82728.0
2019-09-13 13:00:00,43.1,43.13,42.9,42.93,124082.0,37.0856,37.1115,36.9136,36.9394,124082.0
2019-09-13 13:30:00,42.93,42.94,42.83,42.91,118529.0,36.9394,36.948,36.8533,36.9222,118529.0
2019-09-13 14:00:00,42.91,42.95,42.81,42.86,110413.0,36.9222,36.9566,36.8361,36.8791,110413.0
2019-09-13 14:30:00,42.86,42.95,42.84,42.9,122757.0,36.8791,36.9566,36.8619,36.9136,122757.0
2019-09-13 15:00:00,42.9,42.99,42.81,42.95,149922.0,36.9136,36.991,36.8361,36.9566,149922.0
2019-09-13 15:30:00,42.96,43.02,42.88,42.98,538347.0,36.9652,37.0168,36.8963,36.9824,538347.0
2019-09-16 09:30:00,42.84,43.0,42.41,42.67,124224.0,36.8619,36.9996,36.4919,36.7156,124224.0
2019-09-16 10:00:00,42.66,42.86,42.66,42.83,56322.0,36.707,36.8791,36.707,36.8533,56322.0
2019-09-16 10:30:00,42.82,42.83,42.71,42.78,52641.0,36.8447,36.8533,36.7501,36.8103,52641.0
2019-09-16 11:00:00,42.79,42.89,42.79,42.84,80804.0,36.8189,36.9049,36.8189,36.8619,80804.0
2019-09-16 11:30:00,42.84,42.9,42.7,42.73,71952.0,36.8619,36.9136,36.7415,36.7673,71952.0
2019-09-16 12:00:00,42.74,42.82,42.73,42.77,40413.0,36.7759,36.8447,36.7673,36.8017,40413.0
2019-09-16 12:30:00,42.76,42.77,42.71,42.77,62783.0,36.7931,36.8017,36.7501,36.8017,62783.0
2019-09-16 13:00:00,42.77,42.86,42.75,42.8,35477.0,36.8017,36.8791,36.7845,36.8275,35477.0
2019-09-16 13:30:00,42.8,42.89,42.77,42.84,73098.0,36.8275,36.9049,36.8017,36.8619,73098.0
2019-09-16 14:00:00,42.84,42.91,42.82,42.88,58939.0,36.8619,36.9222,36.8447,36.8963,58939.0
2019-09-16 14:30:00,42.88,42.92,42.85,42.91,52830.0,36.8963,36.9308,36.8705,36.9222,52830.0
2019-09-16 15:00:00,42.91,42.94,42.86,42.9,59700.0,36.9222,36.948,36.8791,36.9136,59700.0
2019-09-16 15:30:00,42.91,42.91,42.79,42.82,308783.0,36.9222,36.9222,36.8189,36.8447,308783.0
2019-09-17 09:30:00,42.81,43.2,42.71,43.11,150097.0,36.8361,37.1717,36.7501,37.0942,150097.0
2019-09-17 10:00:00,43.12,43.42,43.12,43.42,55962.0,37.1029,37.361,37.1029,37.361,55962.0
2019-09-17 10:30:00,43.43,43.43,43.26,43.32,62298.0,37.3696,37.3696,37.2233,37.2749,62298.0
2019-09-17 11:00:00,43.32,43.49,43.27,43.44,103340.0,37.2749,37.4212,37.2319,37.3782,103340.0
2019-09-17 11:30:00,43.45,43.45,43.14,43.15,40626.0,37.3868,37.3868,37.1201,37.1287,40626.0
2019-09-17 12:00:00,43.14,43.16,43.07,43.14,32930.0,37.1201,37.1373,37.0598,37.1201,32930.0
2019-09-17 12:30:00,43.15,43.17,43.08,43.11,57419.0,37.1287,37.1459,37.0684,37.0942,57419.0
2019-09-17 13:00:00,43.11,43.13,43.08,43.09,22056.0,37.0942,37.1115,37.0684,37.077,22056.0
2019-09-17 13:30:00,43.09,43.2,43.08,43.17,38113.0,37.077,37.1717,37.0684,37.1459,38113.0
2019-09-17 14:00:00,43.17,43.22,43.13,43.16,32517.0,37.1459,37.1889,37.1115,37.1373,32517.0
2019-09-17 14:30:00,43.16,43.17,43.07,43.07,38487.0,37.1373,37.1459,37.0598,37.0598,38487.0
2019-09-17 15:00:00,43.08,43.11,43.02,43.1,58476.0,37.0684,37.0942,37.0168,37.0856,58476.0
2019-09-17 15:30:00,43.09,43.19,43.09,43.17,199168.0,37.077,37.1631,37.077,37.1459,199168.0
2019-09-18 09:30:00,43.39,43.69,43.12,43.39,105086.0,37.3352,37.5933,37.1029,37.3352,105086.0
2019-09-18 10:00:00,43.37,43.47,43.28,43.36,55634.0,37.318,37.404,37.2405,37.3094,55634.0
2019-09-18 10:30:00,43.36,43.36,42.95,42.96,105718.0,37.3094,37.3094,36.9566,36.9652,105718.0
2019-09-18 11:00:00,42.98,42.98,42.87,42.88,90736.0,36.9824,36.9824,36.8877,36.8963,90736.0
2019-09-18 11:30:00,42.88,42.99,42.87,42.9,43101.0,36.8963,36.991,36.8877,36.9136,43101.0
2019-09-18 12:00:00,42.89,42.93,42.81,42.87,35224.0,36.9049,36.9394,36.8361,36.8877,35224.0
2019-09-18 12:30:00,42.87,42.93,42.84,42.91,35818.0,36.8877,36.9394,36.8619,36.9222,35818.0
2019-09-18 13:00:00,42.91,42.92,42.79,42.83,36127.0,36.9222,36.9308,36.8189,36.8533,36127.0
2019-09-18 13:30:00,42.83,42.96,42.82,42.95,37403.0,36.8533,36.9652,36.8447,36.9566,37403.0
2019-09-18 14:00:00,42.93,43.01,42.69,42.76,70298.0,36.9394,37.0082,36.7329,36.7931,70298.0
2019-09-18 14:30:00,42.76,42.81,42.56,42.75,184684.0,36.7931,36.8361,36.621,36.7845,184684.0
2019-09-18 15:00:00,42.75,42.79,42.69,42.77,59666.0,36.7845,36.8189,36.7329,36.8017,59666.0
2019-09-18 15:30:00,42.78,43.0,42.77,42.95,295755.0,36.8103,36.9996,36.8017,36.9566,295755.0
2019-09-19 09:30:00,43.02,43.06,42.77,42.86,63256.0,37.0168,37.0512,36.8017,36.8791,63256.0
2019-09-19 10:00:00,42.89,43.1,42.83,42.97,40653.0,36.9049,37.0856,36.8533,36.9738,40653.0
2019-09-19 10:30:00,42.97,43.12,42.96,43.1,46760.0,36.9738,37.1029,36.9652,37.0856,46760.0
2019-09-19 11:00:00,43.11,43.11,42.91,43.04,104562.0,37.0942,37.0942,36.9222,37.034,104562.0
2019-09-19 11:30:00,43.03,43.23,43.01,43.22,58902.0,37.0254,37.1975,37.0082,37.1889,58902.0
2019-09-19 12:00:00,43.22,43.24,43.02,43.03,63381.0,37.1889,37.2061,37.0168,37.0254,63381.0
2019-09-19 12:30:00,43.03,43.14,43.02,43.09,41572.0,37.0254,37.1201,37.0168,37.077,41572.0
2019-09-19 13:00:00,43.09,43.11,43.01,43.01,61399.0,37.077,37.0942,37.0082,37.0082,61399.0
2019-09-19 13:30:00,43.01,43.03,42.94,42.97,40326.0,37.0082,37.0254,36.948,36.9738,40326.0
2019-09-19 14:00:00,42.97,42.98,42.91,42.94,34733.0,36.9738,36.9824,36.9222,36.948,34733.0
2019-09-19 14:30:00,42.94,42.99,42.88,42.95,59183.0,36.948,36.991,36.8963,36.9566,59183.0
2019-09-19 15:00:00,42.95,42.98,42.9,42.96,163132.0,36.9566,36.9824,36.9136,36.9652,163132.0
2019-09-19 15:30:00,42.97,42.98,42.86,42.95,239416.0,36.9738,36.9824,36.8791,36.9566,239416.0
2019-09-20 09:30:00,43.07,43.14,42.96,43.1,347515.0,37.0598,37.1201,36.9652,37.0856,347515.0
2019-09-20 10:00:00,43.09,43.15,43.03,43.13,47615.0,37.077,37.1287,37.0254,37.1115,47615.0
2019-09-20 10:30:00,43.13,43.17,42.95,42.96,38715.0,37.1115,37.1459,36.9566,36.9652,38715.0
2019-09-20 11:00:00,42.96,42.96,42.85,42.88,31667.0,36.9652,36.9652,36.8705,36.8963,31667.0
2019-09-20 11:30:00,42.87,42.89,42.82,42.83,39363.0,36.8877,36.9049,36.8447,36.8533,39363.0
2019-09-20 12:00:00,42.83,42.94,42.81,42.84,56940.0,36.8533,36.948,36.8361,36.8619,56940.0
2019-09-20 12:30:00,42.84,42.92,42.83,42.9,18080.0,36.8619,36.9308,36.8533,36.9136,18080.0
2019-09-20 13:00:00,42.91,42.99,42.73,42.87,51153.0,36.9222,36.991,36.7673,36.8877,51153.0
2019-09-20 13:30:00,42.87,42.92,42.82,42.89,45944.0,36.8877,36.9308,36.8447,36.9049,45944.0
2019-09-20 14:00:00,42.9,43.0,42.9,43.0,63285.0,36.9136,36.9996,36.9136,36.9996,63285.0
2019-09-20 14:30:00,42.99,43.04,42.95,42.97,52250.0,36.991,37.034,36.9566,36.9738,52250.0
2019-09-20 15:00:00,42.96,43.05,42.94,42.98,63435.0,36.9652,37.0426,36.948,36.9824,63435.0
2019-09-20 15:30:00,42.99,43.02,42.91,42.91,335242.0,36.991,37.0168,36.9222,36.9222,335242.0
2019-09-23 09:30:00,43.03,43.4,43.0,43.4,221863.0,37.0254,37.3438,36.9996,37.3438,221863.0
2019-09-23 10:00:00,43.4,43.4,43.06,43.15,69586.0,37.3438,37.3438,37.0512,37.1287,69586.0
2019-09-23 10:30:00,43.15,43.15,42.95,42.97,23193.0,37.1287,37.1287,36.9566,36.9738,23193.0
2019-09-23 11:00:00,42.98,43.04,42.94,43.01,29898.0,36.9824,37.034,36.948,37.0082,29898.0
2019-09-23 11:30:00,43.01,43.08,42.87,42.87,32181.0,37.0082,37.0684,36.8877,36.8877,32181.0
2019-09-23 12:00:00,42.88,42.9,42.79,42.79,32504.0,36.8963,36.9136,36.8189,36.8189,32504.0
2019-09-23 12:30:00,42.78,42.8,42.71,42.73,26502.0,36.8103,36.8275,36.7501,36.7673,26502.0
2019-09-23 13:00:00,42.74,42.85,42.72,42.83,26057.0,36.7759,36.8705,36.7587,36.8533,26057.0
2019-09-23 13:30:00,42.83,42.83,42.75,42.77,19596.0,36.8533,36.8533,36.7845,36.8017,19596.0
2019-09-23 14:00:00,42.77,42.83,42.77,42.81,20967.0,36.8017,36.8533,36.8017,36.8361,20967.0
2019-09-23 14:30:00,42.82,42.85,42.8,42.83,22656.0,36.8447,36.8705,36.8275,36.8533,22656.0
2019-09-23 15:00:00,42.83,42.85,42.73,42.74,78300.0,36.8533,36.8705,36.7673,36.7759,78300.0
2019-09-23 15:30:00,42.73,42.74,42.58,42.59,393009.0,36.7673,36.7759,36.6382,36.6468,393009.0
2019-09-24 09:30:00,42.89,42.95,42.65,42.75,174730.0,36.9049,36.9566,36.6984,36.7845,174730.0
2019-09-24 10:00:00,42.75,43.03,42.68,42.89,924502.0,36.7845,37.0254,36.7243,36.9049,924502.0
2019-09-24 10:30:00,42.89,43.03,42.84,42.96,112308.0,36.9049,37.0254,36.8619,36.9652,112308.0
2019-09-24 11:00:00,42.96,43.04,42.94,42.97,109939.0,36.9652,37.034,36.948,36.9738,109939.0
2019-09-24 11:30:00,42.96,43.0,42.85,42.95,67769.0,36.9652,36.9996,36.8705,36.9566,67769.0
2019-09-24 12:00:00,42.95,43.02,42.81,42.82,148716.0,36.9566,37.0168,36.8361,36.8447,148716.0
2019-09-24 12:30:00,42.83,42.87,42.74,42.87,53956.0,36.8533,36.8877,36.7759,36.8877,53956.0
2019-09-24 13:00:00,42.87,42.87,42.77,42.77,62697.0,36.8877,36.8877,36.8017,36.8017,62697.0
2019-09-24 13:30:00,42.77,42.88,42.76,42.84,99171.0,36.8017,36.8963,36.7931,36.8619,99171.0
2019-09-24 14:00:00,42.84,42.96,42.81,42.88,143423.0,36.8619,36.9652,36.8361,36.8963,143423.0
2019-09-24 14:30:00,42.88,43.01,42.81,42.95,196048.0,36.8963,37.0082,36.8361,36.9566,196048.0
2019-09-24 15:00:00,42.96,42.98,42.89,42.91,116601.0,36.9652,36.9824,36.9049,36.9222,116601.0
2019-09-24 15:30:00,42.91,42.99,42.88,42.96,487452.0,36.9222,36.991,36.8963,36.9652,487452.0
2019-09-25 09:30:00,43.04,43.35,42.99,43.19,186770.0,37.034,37.3008,36.991,37.1631,186770.0
2019-09-25 10:00:00,43.17,43.23,43.02,43.2,225443.0,37.1459,37.1975,37.0168,37.1717,225443.0
2019-09-25 10:30:00,43.2,43.22,43.12,43.17,170122.0,37.1717,37.1889,37.1029,37.1459,170122.0
2019-09-25 11:00:00,43.18,43.21,43.0,43.08,184614.0,37.1545,37.1803,36.9996,37.0684,184614.0
2019-09-25 11:30:00,43.08,43.21,43.06,43.2,59264.0,37.0684,37.1803,37.0512,37.1717,59264.0
2019-09-25 12:00:00,43.19,43.2,43.1,43.12,40156.0,37.1631,37.1717,37.0856,37.1029,40156.0
2019-09-25 12:30:00,43.13,43.13,43.07,43.11,55342.0,37.1115,37.1115,37.0598,37.0942,55342.0
2019-09-25 13:00:00,43.11,43.14,43.06,43.13,40604.0,37.0942,37.1201,37.0512,37.1115,40604.0
2019-09-25 13:30:00,43.13,43.15,43.09,43.14,35130.0,37.1115,37.1287,37.077,37.1201,35130.0
2019-09-25 14:00:00,43.14,43.21,43.12,43.21,91183.0,37.1201,37.1803,37.1029,37.1803,91183.0
2019-09-25 14:30:00,43.23,43.26,43.21,43.26,76496.0,37.1975,37.2233,37.1803,37.2233,76496.0
2019-09-25 15:00:00,43.25,43.28,43.22,43.27,139969.0,37.2147,37.2405,37.1889,37.2319,139969.0
2019-09-25 15:30:00,43.27,43.42,43.27,43.3,286776.0,37.2319,37.361,37.2319,37.2577,286776.0
2019-09-26 09:30:00,43.49,43.49,43.28,43.3,121349.0,37.4212,37.4212,37.2405,37.2577,121349.0
2019-09-26 10:00:00,43.32,43.37,43.24,43.27,54430.0,37.2749,37.318,37.2061,37.2319,54430.0
2019-09-26 10:30:00,43.26,43.33,43.24,43.3,101379.0,37.2233,37.2835,37.2061,37.2577,101379.0
2019-09-26 11:00:00,43.3,43.32,43.21,43.27,94129.0,37.2577,37.2749,37.1803,37.2319,94129.0
2019-09-26 11:30:00,43.27,43.37,43.24,43.35,58286.0,37.2319,37.318,37.2061,37.3008,58286.0
2019-09-26 12:00:00,43.36,43.41,43.33,43.36,85485.0,37.3094,37.3524,37.2835,37.3094,85485.0
2019-09-26 12:30:00,43.36,43.52,43.34,43.45,92559.0,37.3094,37.447,37.2922,37.3868,92559.0
2019-09-26 13:00:00,43.46,43.48,43.44,43.46,55363.0,37.3954,37.4126,37.3782,37.3954,55363.0
2019-09-26 13:30:00,43.47,43.56,43.44,43.55,49191.0,37.404,37.4815,37.3782,37.4728,49191.0
2019-09-26 14:00:00,43.55,43.64,43.53,43.64,84719.0,37.4728,37.5503,37.4556,37.5503,84719.0
2019-09-26 14:30:00,43.65,43.66,43.57,43.59,59729.0,37.5589,37.5675,37.4901,37.5073,59729.0
2019-09-26 15:00:00,43.6,43.68,43.6,43.64,77425.0,37.5159,37.5847,37.5159,37.5503,77425.0
2019-09-26 15:30:00,43.64,43.66,43.49,43.55,263600.0,37.5503,37.5675,37.4212,37.4728,263600.0
2019-09-27 09:30:00,43.67,43.73,43.39,43.48,47513.0,37.5761,37.6277,37.3352,37.4126,47513.0
2019-09-27 10:00:00,43.48,43.5,43.31,43.41,40695.0,37.4126,37.4298,37.2663,37.3524,40695.0
2019-09-27 10:30:00,43.4,43.46,43.35,43.4,83025.0,37.3438,37.3954,37.3008,37.3438,83025.0
2019-09-27 11:00:00,43.4,43.52,43.36,43.52,46025.0,37.3438,37.447,37.3094,37.447,46025.0
2019-09-27 11:30:00,43.52,43.52,43.38,43.41,50077.0,37.447,37.447,37.3266,37.3524,50077.0
2019-09-27 12:00:00,43.42,43.46,43.39,43.42,29502.0,37.361,37.3954,37.3352,37.361,29502.0
2019-09-27 12:30:00,43.43,43.5,43.4,43.4,40418.0,37.3696,37.4298,37.3438,37.3438,40418.0
2019-09-27 13:00:00,43.41,43.57,43.38,43.54,88803.0,37.3524,37.4901,37.3266,37.4642,88803.0
2019-09-27 13:30:00,43.54,43.58,43.48,43.52,26494.0,37.4642,37.4987,37.4126,37.447,26494.0
2019-09-27 14:00:00,43.5,43.52,43.46,43.5,36929.0,37.4298,37.447,37.3954,37.4298,36929.0
2019-09-27 14:30:00,43.5,43.51,43.44,43.49,84148.0,37.4298,37.4384,37.3782,37.4212,84148.0
2019-09-27 15:00:00,43.5,43.51,43.46,43.48,90039.0,37.4298,37.4384,37.3954,37.4126,90039.0
2019-09-27 15:30:00,43.47,43.55,43.46,43.54,388578.0,37.404,37.4728,37.3954,37.4642,388578.0
2019-09-30 09:30:00,43.61,43.79,43.48,43.74,80103.0,37.5245,37.6794,37.4126,37.6363,80103.0
2019-09-30 10:00:00,43.73,43.77,43.7,43.76,82806.0,37.6277,37.6621,37.6019,37.6535,82806.0
2019-09-30 10:30:00,43.76,43.83,43.71,43.83,83414.0,37.6535,37.7138,37.6105,37.7138,83414.0
2019-09-30 11:00:00,43.82,43.86,43.77,43.82,73771.0,37.7052,37.7396,37.6621,37.7052,73771.0
2019-09-30 11:30:00,43.82,43.87,43.8,43.84,82686.0,37.7052,37.7482,37.688,37.7224,82686.0
2019-09-30 12:00:00,43.84,43.88,43.73,43.73,101884.0,37.7224,37.7568,37.6277,37.6277,101884.0
2019-09-30 12:30:00,43.75,43.78,43.7,43.73,54109.0,37.6449,37.6708,37.6019,37.6277,54109.0
2019-09-30 13:00:00,43.73,43.86,43.73,43.74,81805.0,37.6277,37.7396,37.6277,37.6363,81805.0
2019-09-30 13:30:00,43.75,43.82,43.73,43.73,52765.0,37.6449,37.7052,37.6277,37.6277,52765.0
2019-09-30 14:00:00,43.73,43.77,43.69,43.76,58429.0,37.6277,37.6621,37.5933,37.6535,58429.0
2019-09-30 14:30:00,43.77,43.77,43.72,43.74,45399.0,37.6621,37.6621,37.6191,37.6363,45399.0
2019-09-30 15:00:00,43.75,43.76,43.66,43.68,99866.0,37.6449,37.6535,37.5675,37.5847,99866.0
2019-09-30 15:30:00,43.68,43.78,43.66,43.74,266786.0,37.5847,37.6708,37.5675,37.6363,266786.0
2019-10-01 09:30:00,43.78,43.91,43.57,43.64,89111.0,37.6708,37.7826,37.4901,37.5503,89111.0
2019-10-01 10:00:00,43.63,43.63,43.46,43.58,64798.0,37.5417,37.5417,37.3954,37.4987,64798.0
2019-10-01 10:30:00,43.58,43.76,43.58,43.66,116343.0,37.4987,37.6535,37.4987,37.5675,116343.0
2019-10-01 11:00:00,43.66,43.77,43.62,43.74,103307.0,37.5675,37.6621,37.5331,37.6363,103307.0
2019-10-01 11:30:00,43.74,43.75,43.62,43.71,68497.0,37.6363,37.6449,37.5331,37.6105,68497.0
2019-10-01 12:00:00,43.71,43.73,43.63,43.69,86788.0,37.6105,37.6277,37.5417,37.5933,86788.0
2019-10-01 12:30:00,43.69,43.7,43.59,43.61,67783.0,37.5933,37.6019,37.5073,37.5245,67783.0
2019-10-01 13:00:00,43.62,43.62,43.52,43.52,92799.0,37.5331,37.5331,37.447,37.447,92799.0
2019-10-01 13:30:00,43.52,43.69,43.49,43.62,118245.0,37.447,37.5933,37.4212,37.5331,118245.0
2019-10-01 14:00:00,43.62,43.69,43.51,43.59,262983.0,37.5331,37.5933,37.4384,37.5073,262983.0
2019-10-01 14:30:00,43.59,43.73,43.59,43.71,80156.0,37.5073,37.6277,37.5073,37.6105,80156.0
2019-10-01 15:00:00,43.71,43.74,43.67,43.7,119093.0,37.6105,37.6363,37.5761,37.6019,119093.0
2019-10-01 15:30:00,43.7,43.72,43.54,43.62,223479.0,37.6019,37.6191,37.4642,37.5331,223479.0
2019-10-02 09:30:00,43.55,43.99,43.48,43.63,129786.0,37.4728,37.8514,37.4126,37.5417,129786.0
2019-10-02 10:00:00,43.63,43.66,43.34,43.38,164416.0,37.5417,37.5675,37.2922,37.3266,164416.0
2019-10-02 10:30:00,43.37,43.39,43.24,43.3,144578.0,37.318,37.3352,37.2061,37.2577,144578.0
2019-10-02 11:00:00,43.3,43.48,43.3,43.34,139068.0,37.2577,37.4126,37.2577,37.2922,139068.0
2019-10-02 11:30:00,43.34,43.34,43.19,43.19,220109.0,37.2922,37.2922,37.1631,37.1631,220109.0
2019-10-02 12:00:00,43.19,43.19,42.98,43.03,144126.0,37.1631,37.1631,36.9824,37.0254,144126.0
2019-10-02 12:30:00,43.04,43.05,42.88,42.99,74750.0,37.034,37.0426,36.8963,36.991,74750.0
2019-10-02 13:00:00,42.99,43.09,42.96,43.02,63084.0,36.991,37.077,36.9652,37.0168,63084.0
2019-10-02 13:30:00,43.03,43.12,43.0,43.11,90462.0,37.0254,37.1029,36.9996,37.0942,90462.0
2019-10-02 14:00:00,43.1,43.13,42.96,42.97,77725.0,37.0856,37.1115,36.9652,36.9738,77725.0
2019-10-02 14:30:00,42.97,43.03,42.93,43.0,70565.0,36.9738,37.0254,36.9394,36.9996,70565.0
2019-10-02 15:00:00,43.0,43.0,42.86,42.86,118814.0,36.9996,36.9996,36.8791,36.8791,118814.0
2019-10-02 15:30:00,42.86,42.92,42.61,42.75,587787.0,36.8791,36.9308,36.664,36.7845,587787.0
2019-10-03 09:30:00,43.16,43.35,42.83,43.24,141505.0,37.1373,37.3008,36.8533,37.2061,141505.0
2019-10-03 10:00:00,43.24,43.31,42.99,43.24,169733.0,37.2061,37.2663,36.991,37.2061,169733.0
2019-10-03 10:30:00,43.24,43.26,43.1,43.12,73287.0,37.2061,37.2233,37.0856,37.1029,73287.0
2019-10-03 11:00:00,43.12,43.27,43.1,43.14,70450.0,37.1029,37.2319,37.0856,37.1201,70450.0
2019-10-03 11:30:00,43.14,43.17,43.07,43.09,37285.0,37.1201,37.1459,37.0598,37.077,37285.0
2019-10-03 12:00:00,43.1,43.16,43.09,43.14,56350.0,37.0856,37.1373,37.077,37.1201,56350.0
2019-10-03 12:30:00,43.14,43.25,43.13,43.23,34060.0,37.1201,37.2147,37.1115,37.1975,34060.0
2019-10-03 13:00:00,43.23,43.24,43.13,43.15,36507.0,37.1975,37.2061,37.1115,37.1287,36507.0
2019-10-03 13:30:00,43.15,43.26,43.14,43.25,99651.0,37.1287,37.2233,37.1201,37.2147,99651.0
2019-10-03 14:00:00,43.25,43.42,43.2,43.32,167223.0,37.2147,37.361,37.1717,37.2749,167223.0
2019-10-03 14:30:00,43.32,43.33,43.15,43.2,45161.0,37.2749,37.2835,37.1287,37.1717,45161.0
2019-10-03 15:00:00,43.22,43.25,43.14,43.18,123093.0,37.1889,37.2147,37.1201,37.1545,123093.0
2019-10-03 15:30:00,43.18,43.21,43.04,43.05,429562.0,37.1545,37.1803,37.034,37.0426,429562.0
2019-10-04 09:30:00,43.15,43.44,42.97,43.05,118275.0,37.1287,37.3782,36.9738,37.0426,118275.0
2019-10-04 10:00:00,43.05,43.25,43.01,43.08,132045.0,37.0426,37.2147,37.0082,37.0684,132045.0
2019-10-04 10:30:00,43.09,43.12,43.0,43.02,104616.0,37.077,37.1029,36.9996,37.0168,104616.0
2019-10-04 11:00:00,43.01,43.05,42.97,43.02,69958.0,37.0082,37.0426,36.9738,37.0168,69958.0
2019-10-04 11:30:00,43.02,43.24,43.01,43.1,91085.0,37.0168,37.2061,37.0082,37.0856,91085.0
2019-10-04 12:00:00,43.1,43.27,43.09,43.23,66903.0,37.0856,37.2319,37.077,37.1975,66903.0
2019-10-04 12:30:00,43.23,43.38,43.22,43.36,120142.0,37.1975,37.3266,37.1889,37.3094,120142.0
2019-10-04 13:00:00,43.36,43.41,43.3,43.34,40657.0,37.3094,37.3524,37.2577,37.2922,40657.0
2019-10-04 13:30:00,43.33,43.44,43.32,43.38,51719.0,37.2835,37.3782,37.2749,37.3266,51719.0
2019-10-04 14:00:00,43.39,43.52,43.39,43.52,68709.0,37.3352,37.447,37.3352,37.447,68709.0
2019-10-04 14:30:00,43.51,43.57,43.5,43.55,55486.0,37.4384,37.4901,37.4298,37.4728,55486.0
2019-10-04 15:00:00,43.56,43.59,43.53,43.57,77274.0,37.4815,37.5073,37.4556,37.4901,77274.0
2019-10-04 15:30:00,43.57,43.75,43.56,43.73,358965.0,37.4901,37.6449,37.4815,37.6277,358965.0
2019-10-07 09:30:00,43.54,43.8,43.52,43.6,208600.0,37.4642,37.688,37.447,37.5159,208600.0
2019-10-07 10:00:00,43.61,43.77,43.58,43.68,112088.0,37.5245,37.6621,37.4987,37.5847,112088.0
2019-10-07 10:30:00,43.67,43.73,43.64,43.67,44805.0,37.5761,37.6277,37.5503,37.5761,44805.0
2019-10-07 11:00:00,43.68,43.68,43.52,43.56,193788.0,37.5847,37.5847,37.447,37.4815,193788.0
2019-10-07 11:30:00,43.56,43.71,43.52,43.7,136491.0,37.4815,37.6105,37.447,37.6019,136491.0
2019-10-07 12:00:00,43.7,43.77,43.66,43.73,56683.0,37.6019,37.6621,37.5675,37.6277,56683.0
2019-10-07 12:30:00,43.73,43.77,43.69,43.72,27827.0,37.6277,37.6621,37.5933,37.6191,27827.0
2019-10-07 13:00:00,43.73,43.77,43.67,43.72,69565.0,37.6277,37.6621,37.5761,37.6191,69565.0
2019-10-07 13:30:00,43.72,43.88,43.71,43.79,122660.0,37.6191,37.7568,37.6105,37.6794,122660.0
2019-10-07 14:00:00,43.8,43.8,43.61,43.64,63752.0,37.688,37.688,37.5245,37.5503,63752.0
2019-10-07 14:30:00,43.64,43.7,43.59,43.68,62856.0,37.5503,37.6019,37.5073,37.5847,62856.0
2019-10-07 15:00:00,43.68,43.78,43.66,43.73,88303.0,37.5847,37.6708,37.5675,37.6277,88303.0
2019-10-07 15:30:00,43.73,43.74,43.62,43.69,302005.0,37.6277,37.6363,37.5331,37.5933,302005.0
2019-10-08 09:30:00,43.7,43.83,43.59,43.63,149309.0,37.6019,37.7138,37.5073,37.5417,149309.0
2019-10-08 10:00:00,43.63,43.69,43.36,43.43,135985.0,37.5417,37.5933,37.3094,37.3696,135985.0
2019-10-08 10:30:00,43.45,43.51,43.2,43.24,111368.0,37.3868,37.4384,37.1717,37.2061,111368.0
2019-10-08 11:00:00,43.25,43.32,43.13,43.15,93467.0,37.2147,37.2749,37.1115,37.1287,93467.0
2019-10-08 11:30:00,43.15,43.24,43.08,43.23,79386.0,37.1287,37.2061,37.0684,37.1975,79386.0
2019-10-08 12:00:00,43.23,43.36,43.2,43.36,54952.0,37.1975,37.3094,37.1717,37.3094,54952.0
2019-10-08 12:30:00,43.36,43.37,43.19,43.36,85843.0,37.3094,37.318,37.1631,37.3094,85843.0
2019-10-08 13:00:00,43.36,43.37,43.27,43.36,112880.0,37.3094,37.318,37.2319,37.3094,112880.0
2019-10-08 13:30:00,43.37,43.39,43.33,43.33,82481.0,37.318,37.3352,37.2835,37.2835,82481.0
2019-10-08 14:00:00,43.34,43.4,43.3,43.36,80689.0,37.2922,37.3438,37.2577,37.3094,80689.0
2019-10-08 14:30:00,43.37,43.46,43.19,43.26,117219.0,37.318,37.3954,37.1631,37.2233,117219.0
2019-10-08 15:00:00,43.26,43.39,43.24,43.31,89424.0,37.2233,37.3352,37.2061,37.2663,89424.0
2019-10-08 15:30:00,43.32,43.36,43.06,43.07,317295.0,37.2749,37.3094,37.0512,37.0598,317295.0
2019-10-09 09:30:00,43.07,43.09,42.78,42.86,201717.0,37.0598,37.077,36.8103,36.8791,201717.0
2019-10-09 10:00:00,42.87,43.06,42.77,42.85,156852.0,36.8877,37.0512,36.8017,36.8705,156852.0
2019-10-09 10:30:00,42.85,43.01,42.78,42.78,114994.0,36.8705,37.0082,36.8103,36.8103,114994.0
2019-10-09 11:00:00,42.78,42.78,42.63,42.66,80124.0,36.8103,36.8103,36.6812,36.707,80124.0
2019-10-09 11:30:00,42.66,42.74,42.65,42.73,69872.0,36.707,36.7759,36.6984,36.7673,69872.0
2019-10-09 12:00:00,42.73,42.83,42.69,42.76,102529.0,36.7673,36.8533,36.7329,36.7931,102529.0
2019-10-09 12:30:00,42.76,42.9,42.76,42.89,76999.0,36.7931,36.9136,36.7931,36.9049,76999.0
2019-10-09 13:00:00,42.89,42.93,42.83,42.85,87649.0,36.9049,36.9394,36.8533,36.8705,87649.0
2019-10-09 13:30:00,42.84,42.88,42.77,42.77,71432.0,36.8619,36.8963,36.8017,36.8017,71432.0
2019-10-09 14:00:00,42.77,42.82,42.74,42.75,74817.0,36.8017,36.8447,36.7759,36.7845,74817.0
2019-10-09 14:30:00,42.74,42.94,42.73,42.94,158328.0,36.7759,36.948,36.7673,36.948,158328.0
2019-10-09 15:00:00,42.93,42.96,42.87,42.89,173947.0,36.9394,36.9652,36.8877,36.9049,173947.0
2019-10-09 15:30:00,42.89,42.94,42.81,42.84,573532.0,36.9049,36.948,36.8361,36.8619,573532.0
2019-10-10 09:30:00,42.69,42.79,41.94,42.09,497476.0,36.7329,36.8189,36.0875,36.2166,497476.0
2019-10-10 10:00:00,42.09,42.1,41.79,41.91,340077.0,36.2166,36.2252,35.9584,36.0617,340077.0
2019-10-10 10:30:00,41.92,42.15,41.89,41.98,156107.0,36.0703,36.2682,36.0445,36.1219,156107.0
2019-10-10 11:00:00,41.98,42.02,41.84,41.84,153182.0,36.1219,36.1564,36.0015,36.0015,153182.0
2019-10-10 11:30:00,41.84,41.91,41.69,41.83,138483.0,36.0015,36.0617,35.8724,35.9929,138483.0
2019-10-10 12:00:00,41.82,42.21,41.79,42.15,446606.0,35.9843,36.3198,35.9584,36.2682,446606.0
2019-10-10 12:30:00,42.16,42.21,41.95,41.99,134794.0,36.2768,36.3198,36.0961,36.1305,134794.0
2019-10-10 13:00:00,41.99,42.18,41.99,42.13,69801.0,36.1305,36.294,36.1305,36.251,69801.0
2019-10-10 13:30:00,42.13,42.16,42.07,42.09,46422.0,36.251,36.2768,36.1994,36.2166,46422.0
2019-10-10 14:00:00,42.09,42.12,41.94,41.94,47350.0,36.2166,36.2424,36.0875,36.0875,47350.0
2019-10-10 14:30:00,41.95,41.99,41.85,41.86,71157.0,36.0961,36.1305,36.0101,36.0187,71157.0
2019-10-10 15:00:00,41.86,41.91,41.85,41.86,111837.0,36.0187,36.0617,36.0101,36.0187,111837.0
2019-10-10 15:30:00,41.87,41.91,41.68,41.7,702873.0,36.0273,36.0617,35.8638,35.881,702873.0
2019-10-11 09:30:00,41.66,41.67,41.3,41.35,333909.0,35.8466,35.8552,35.5368,35.5798,333909.0
2019-10-11 10:00:00,41.35,41.43,41.3,41.3,207959.0,35.5798,35.6487,35.5368,35.5368,207959.0
2019-10-11 10:30:00,41.31,41.51,41.24,41.43,248625.0,35.5454,35.7175,35.4852,35.6487,248625.0
2019-10-11 11:00:00,41.42,41.44,41.18,41.18,246549.0,35.6401,35.6573,35.4336,35.4336,246549.0
2019-10-11 11:30:00,41.19,41.36,41.18,41.3,155729.0,35.4422,35.5884,35.4336,35.5368,155729.0
2019-10-11 12:00:00,41.3,41.34,41.23,41.27,106556.0,35.5368,35.5712,35.4766,35.511,106556.0
2019-10-11 12:30:00,41.27,41.28,41.21,41.23,110802.0,35.511,35.5196,35.4594,35.4766,110802.0
2019-10-11 13:00:00,41.24,41.3,41.18,41.23,84823.0,35.4852,35.5368,35.4336,35.4766,84823.0
2019-10-11 13:30:00,41.24,41.36,41.2,41.3,94890.0,35.4852,35.5884,35.4508,35.5368,94890.0
2019-10-11 14:00:00,41.3,41.4,41.24,41.35,136458.0,35.5368,35.6229,35.4852,35.5798,136458.0
2019-10-11 14:30:00,41.34,41.42,41.34,41.4,98426.0,35.5712,35.6401,35.5712,35.6229,98426.0
2019-10-11 15:00:00,41.4,41.43,41.3,41.3,111251.0,35.6229,35.6487,35.5368,35.5368,111251.0
2019-10-11 15:30:00,41.3,41.41,41.12,41.15,483388.0,35.5368,35.6315,35.3819,35.4078,483388.0
2019-10-14 09:30:00,41.27,41.28,41.07,41.24,106008.0,35.511,35.5196,35.3389,35.4852,106008.0
2019-10-14 10:00:00,41.25,41.42,41.21,41.22,92921.0,35.4938,35.6401,35.4594,35.468,92921.0
2019-10-14 10:30:00,41.22,41.3,41.18,41.2,113551.0,35.468,35.5368,35.4336,35.4508,113551.0
2019-10-14 11:00:00,41.19,41.2,41.11,41.14,76922.0,35.4422,35.4508,35.3733,35.3991,76922.0
2019-10-14 11:30:00,41.15,41.2,41.13,41.18,66706.0,35.4078,35.4508,35.3905,35.4336,66706.0
2019-10-14 12:00:00,41.17,41.21,41.11,41.11,71173.0,35.425,35.4594,35.3733,35.3733,71173.0
2019-10-14 12:30:00,41.12,41.13,41.06,41.11,76360.0,35.3819,35.3905,35.3303,35.3733,76360.0
2019-10-14 13:00:00,41.1,41.18,41.07,41.14,65391.0,35.3647,35.4336,35.3389,35.3991,65391.0
2019-10-14 13:30:00,41.13,41.13,41.0,41.02,87979.0,35.3905,35.3905,35.2787,35.2959,87979.0
2019-10-14 14:00:00,41.02,41.1,40.97,41.05,140320.0,35.2959,35.3647,35.2529,35.3217,140320.0
2019-10-14 14:30:00,41.05,41.06,40.97,41.0,131173.0,35.3217,35.3303,35.2529,35.2787,131173.0
2019-10-14 15:00:00,41.01,41.01,40.96,40.97,89777.0,35.2873,35.2873,35.2443,35.2529,89777.0
2019-10-14 15:30:00,40.98,41.01,40.9,40.97,367491.0,35.2615,35.2873,35.1926,35.2529,367491.0
2019-10-15 09:30:00,41.01,41.07,40.8,41.03,206891.0,35.2873,35.3389,35.1066,35.3045,206891.0
2019-10-15 10:00:00,41.03,41.1,40.89,40.95,96444.0,35.3045,35.3647,35.184,35.2357,96444.0
2019-10-15 10:30:00,40.94,40.98,40.71,40.78,152642.0,35.2271,35.2615,35.0292,35.0894,152642.0
2019-10-15 11:00:00,40.78,40.85,40.73,40.8,107379.0,35.0894,35.1496,35.0464,35.1066,107379.0
2019-10-15 11:30:00,40.8,40.96,40.78,40.92,99425.0,35.1066,35.2443,35.0894,35.2098,99425.0
2019-10-15 12:00:00,40.93,40.93,40.85,40.9,87120.0,35.2185,35.2185,35.1496,35.1926,87120.0
2019-10-15 12:30:00,40.9,41.04,40.89,41.02,107014.0,35.1926,35.3131,35.184,35.2959,107014.0
2019-10-15 13:00:00,41.02,41.05,40.91,41.02,92221.0,35.2959,35.3217,35.2012,35.2959,92221.0
2019-10-15 13:30:00,41.02,41.09,40.95,41.08,136490.0,35.2959,35.3561,35.2357,35.3475,136490.0
2019-10-15 14:00:00,41.08,41.16,41.02,41.13,116469.0,35.3475,35.4164,35.2959,35.3905,116469.0
2019-10-15 14:30:00,41.13,41.14,41.05,41.08,124349.0,35.3905,35.3991,35.3217,35.3475,124349.0
2019-10-15 15:00:00,41.08,41.12,41.02,41.12,108444.0,35.3475,35.3819,35.2959,35.3819,108444.0
2019-10-15 15:30:00,41.13,41.13,41.0,41.01,417391.0,35.3905,35.3905,35.2787,35.2873,417391.0
2019-10-16 09:30:00,41.22,41.3,41.01,41.15,114897.0,35.468,35.5368,35.2873,35.4078,114897.0
2019-10-16 10:00:00,41.15,41.17,41.02,41.06,79916.0,35.4078,35.425,35.2959,35.3303,79916.0
2019-10-16 10:30:00,41.04,41.1,40.87,40.96,104396.0,35.3131,35.3647,35.1668,35.2443,104396.0
2019-10-16 11:00:00,40.94,41.0,40.89,40.91,75078.0,35.2271,35.2787,35.184,35.2012,75078.0
2019-10-16 11:30:00,40.92,40.95,40.78,40.78,74796.0,35.2098,35.2357,35.0894,35.0894,74796.0
2019-10-16 12:00:00,40.77,40.82,40.71,40.77,75498.0,35.0808,35.1238,35.0292,35.0808,75498.0
2019-10-16 12:30:00,40.77,40.8,40.75,40.77,53067.0,35.0808,35.1066,35.0636,35.0808,53067.0
2019-10-16 13:00:00,40.77,40.8,40.68,40.71,56447.0,35.0808,35.1066,35.0033,35.0292,56447.0
2019-10-16 13:30:00,40.71,40.73,40.63,40.66,46934.0,35.0292,35.0464,34.9603,34.9861,46934.0
2019-10-16 14:00:00,40.66,40.69,40.63,40.65,49925.0,34.9861,35.0119,34.9603,34.9775,49925.0
2019-10-16 14:30:00,40.65,40.7,40.59,40.62,67345.0,34.9775,35.0205,34.9259,34.9517,67345.0
2019-10-16 15:00:00,40.63,40.63,40.48,40.51,83235.0,34.9603,34.9603,34.8312,34.8571,83235.0
2019-10-16 15:30:00,40.52,40.6,40.48,40.56,406619.0,34.8657,34.9345,34.8312,34.9001,406619.0
2019-10-17 09:30:00,40.45,40.62,40.26,40.41,121216.0,34.8054,34.9517,34.6419,34.771,121216.0
2019-10-17 10:00:00,40.41,40.55,40.37,40.45,85046.0,34.771,34.8915,34.7366,34.8054,85046.0
2019-10-17 10:30:00,40.45,40.82,40.43,40.73,93609.0,34.8054,35.1238,34.7882,35.0464,93609.0
2019-10-17 11:00:00,40.73,40.74,40.59,40.71,60960.0,35.0464,35.055,34.9259,35.0292,60960.0
2019-10-17 11:30:00,40.72,40.82,40.7,40.75,49795.0,35.0378,35.1238,35.0205,35.0636,49795.0
2019-10-17 12:00:00,40.75,40.88,40.69,40.85,52289.0,35.0636,35.1754,35.0119,35.1496,52289.0
2019-10-17 12:30:00,40.86,40.91,40.79,40.84,55375.0,35.1582,35.2012,35.098,35.141,55375.0
2019-10-17 13:00:00,40.84,40.84,40.74,40.8,53217.0,35.141,35.141,35.055,35.1066,53217.0
2019-10-17 13:30:00,40.8,40.9,40.79,40.82,91122.0,35.1066,35.1926,35.098,35.1238,91122.0
2019-10-17 14:00:00,40.83,40.94,40.81,40.86,93943.0,35.1324,35.2271,35.1152,35.1582,93943.0
2019-10-17 14:30:00,40.85,40.87,40.79,40.81,69035.0,35.1496,35.1668,35.098,35.1152,69035.0
2019-10-17 15:00:00,40.81,40.86,40.79,40.8,85283.0,35.1152,35.1582,35.098,35.1066,85283.0
2019-10-17 15:30:00,40.8,40.85,40.74,40.84,552088.0,35.1066,35.1496,35.055,35.141,552088.0
2019-10-18 09:30:00,40.71,40.74,40.49,40.56,183721.0,35.2094,35.2354,35.0191,35.0797,183721.0
2019-10-18 10:00:00,40.56,40.66,40.52,40.6,53327.0,35.0797,35.1662,35.0451,35.1143,53327.0
2019-10-18 10:30:00,40.6,40.73,40.54,40.7,56575.0,35.1143,35.2267,35.0624,35.2008,56575.0
2019-10-18 11:00:00,40.69,40.77,40.67,40.74,39076.0,35.1921,35.2613,35.1748,35.2354,39076.0
2019-10-18 11:30:00,40.74,40.79,40.7,40.71,34844.0,35.2354,35.2786,35.2008,35.2094,34844.0
2019-10-18 12:00:00,40.7,40.71,40.65,40.68,40262.0,35.2008,35.2094,35.1575,35.1835,40262.0
2019-10-18 12:30:00,40.67,40.78,40.66,40.78,40966.0,35.1748,35.2699,35.1662,35.2699,40966.0
2019-10-18 13:00:00,40.77,40.81,40.75,40.78,57636.0,35.2613,35.2959,35.244,35.2699,57636.0
2019-10-18 13:30:00,40.77,40.85,40.77,40.82,51171.0,35.2613,35.3305,35.2613,35.3045,51171.0
2019-10-18 14:00:00,40.82,40.83,40.75,40.8,48757.0,35.3045,35.3132,35.244,35.2872,48757.0
2019-10-18 14:30:00,40.79,40.89,40.78,40.88,73226.0,35.2786,35.3651,35.2699,35.3564,73226.0
2019-10-18 15:00:00,40.89,40.93,40.81,40.81,102751.0,35.3651,35.3997,35.2959,35.2959,102751.0
2019-10-18 15:30:00,40.82,40.86,40.79,40.8,316128.0,35.3045,35.3391,35.2786,35.2872,316128.0
2019-10-21 09:30:00,40.81,40.85,40.63,40.76,93479.0,35.2959,35.3305,35.1402,35.2527,93479.0
2019-10-21 10:00:00,40.76,40.91,40.73,40.9,52848.0,35.2527,35.3824,35.2267,35.3737,52848.0
2019-10-21 10:30:00,40.9,40.94,40.83,40.88,74257.0,35.3737,35.4083,35.3132,35.3564,74257.0
2019-10-21 11:00:00,40.88,40.89,40.73,40.84,90407.0,35.3564,35.3651,35.2267,35.3218,90407.0
2019-10-21 11:30:00,40.83,40.85,40.72,40.75,41535.0,35.3132,35.3305,35.2181,35.244,41535.0
2019-10-21 12:00:00,40.74,40.78,40.72,40.77,32438.0,35.2354,35.2699,35.2181,35.2613,32438.0
2019-10-21 12:30:00,40.78,40.85,40.76,40.84,38800.0,35.2699,35.3305,35.2527,35.3218,38800.0
2019-10-21 13:00:00,40.84,40.85,40.8,40.81,43659.0,35.3218,35.3305,35.2872,35.2959,43659.0
2019-10-21 13:30:00,40.8,40.81,40.71,40.72,51783.0,35.2872,35.2959,35.2094,35.2181,51783.0
2019-10-21 14:00:00,40.72,40.78,40.68,40.7,60914.0,35.2181,35.2699,35.1835,35.2008,60914.0
2019-10-21 14:30:00,40.71,40.75,40.67,40.68,73439.0,35.2094,35.244,35.1748,35.1835,73439.0
2019-10-21 15:00:00,40.69,40.71,40.62,40.64,85519.0,35.1921,35.2094,35.1316,35.1489,85519.0
2019-10-21 15:30:00,40.64,40.66,40.6,40.64,312866.0,35.1489,35.1662,35.1143,35.1489,312866.0
2019-10-22 09:30:00,40.72,40.81,40.52,40.61,52437.0,35.2181,35.2959,35.0451,35.1229,52437.0
2019-10-22 10:00:00,40.59,40.78,40.59,40.66,78345.0,35.1056,35.2699,35.1056,35.1662,78345.0
2019-10-22 10:30:00,40.66,40.69,40.59,40.61,31998.0,35.1662,35.1921,35.1056,35.1229,31998.0
2019-10-22 11:00:00,40.6,40.65,40.57,40.63,38065.0,35.1143,35.1575,35.0883,35.1402,38065.0
2019-10-22 11:30:00,40.63,40.72,40.62,40.68,38044.0,35.1402,35.2181,35.1316,35.1835,38044.0
2019-10-22 12:00:00,40.67,40.71,40.6,40.64,73561.0,35.1748,35.2094,35.1143,35.1489,73561.0
2019-10-22 12:30:00,40.64,40.76,40.63,40.74,24553.0,35.1489,35.2527,35.1402,35.2354,24553.0
2019-10-22 13:00:00,40.75,40.8,40.74,40.74,28050.0,35.244,35.2872,35.2354,35.2354,28050.0
2019-10-22 13:30:00,40.75,40.8,40.72,40.73,37101.0,35.244,35.2872,35.2181,35.2267,37101.0
2019-10-22 14:00:00,40.73,40.74,40.67,40.69,46245.0,35.2267,35.2354,35.1748,35.1921,46245.0
2019-10-22 14:30:00,40.7,40.73,40.64,40.7,57889.0,35.2008,35.2267,35.1489,35.2008,57889.0
2019-10-22 15:00:00,40.7,40.71,40.57,40.66,127522.0,35.2008,35.2094,35.0883,35.1662,127522.0
2019-10-22 15:30:00,40.66,40.68,40.49,40.54,347669.0,35.1662,35.1835,35.0191,35.0624,347669.0
2019-10-23 09:30:00,40.55,40.82,40.55,40.8,66580.0,35.071,35.3045,35.071,35.2872,66580.0
2019-10-23 10:00:00,40.79,40.79,40.68,40.71,27779.0,35.2786,35.2786,35.1835,35.2094,27779.0
2019-10-23 10:30:00,40.71,40.71,40.63,40.65,46311.0,35.2094,35.2094,35.1402,35.1575,46311.0
2019-10-23 11:00:00,40.65,40.73,40.62,40.72,49511.0,35.1575,35.2267,35.1316,35.2181,49511.0
2019-10-23 11:30:00,40.72,40.77,40.71,40.77,42865.0,35.2181,35.2613,35.2094,35.2613,42865.0
2019-10-23 12:00:00,40.77,40.8,40.73,40.75,42183.0,35.2613,35.2872,35.2267,35.244,42183.0
2019-10-23 12:30:00,40.75,40.8,40.74,40.76,38035.0,35.244,35.2872,35.2354,35.2527,38035.0
2019-10-23 13:00:00,40.76,40.79,40.7,40.73,31401.0,35.2527,35.2786,35.2008,35.2267,31401.0
2019-10-23 13:30:00,40.73,40.79,40.73,40.78,31367.0,35.2267,35.2786,35.2267,35.2699,31367.0
2019-10-23 14:00:00,40.77,40.79,40.72,40.73,35058.0,35.2613,35.2786,35.2181,35.2267,35058.0
2019-10-23 14:30:00,40.72,40.73,40.6,40.63,47117.0,35.2181,35.2267,35.1143,35.1402,47117.0
2019-10-23 15:00:00,40.64,40.68,40.62,40.68,53773.0,35.1489,35.1835,35.1316,35.1835,53773.0
2019-10-23 15:30:00,40.67,40.8,40.66,40.78,240938.0,35.1748,35.2872,35.1662,35.2699,240938.0
2019-10-24 09:30:00,40.7,40.88,40.56,40.62,77313.0,35.2008,35.3564,35.0797,35.1316,77313.0
2019-10-24 10:00:00,40.63,40.81,40.59,40.71,67086.0,35.1402,35.2959,35.1056,35.2094,67086.0
2019-10-24 10:30:00,40.71,40.85,40.7,40.84,46313.0,35.2094,35.3305,35.2008,35.3218,46313.0
2019-10-24 11:00:00,40.84,40.92,40.82,40.86,59491.0,35.3218,35.391,35.3045,35.3391,59491.0
2019-10-24 11:30:00,40.86,40.91,40.84,40.88,32413.0,35.3391,35.3824,35.3218,35.3564,32413.0
2019-10-24 12:00:00,40.89,40.92,40.87,40.9,33213.0,35.3651,35.391,35.3478,35.3737,33213.0
2019-10-24 12:30:00,40.9,40.95,40.87,40.9,29318.0,35.3737,35.417,35.3478,35.3737,29318.0
2019-10-24 13:00:00,40.9,40.9,40.8,40.84,31795.0,35.3737,35.3737,35.2872,35.3218,31795.0
2019-10-24 13:30:00,40.83,40.85,40.78,40.82,23438.0,35.3132,35.3305,35.2699,35.3045,23438.0
2019-10-24 14:00:00,40.82,40.9,40.79,40.79,34551.0,35.3045,35.3737,35.2786,35.2786,34551.0
2019-10-24 14:30:00,40.79,40.88,40.77,40.86,26157.0,35.2786,35.3564,35.2613,35.3391,26157.0
2019-10-24 15:00:00,40.86,40.92,40.84,40.89,50044.0,35.3391,35.391,35.3218,35.3651,50044.0
2019-10-24 15:30:00,40.89,40.92,40.85,40.86,203489.0,35.3651,35.391,35.3305,35.3391,203489.0
2019-10-25 09:30:00,40.61,40.79,40.47,40.47,124420.0,35.1229,35.2786,35.0018,35.0018,124420.0
2019-10-25 10:00:00,40.47,40.57,40.47,40.5,72871.0,35.0018,35.0883,35.0018,35.0278,72871.0
2019-10-25 10:30:00,40.51,40.52,40.4,40.48,63890.0,35.0364,35.0451,34.9413,35.0105,63890.0
2019-10-25 11:00:00,40.5,40.63,40.41,40.61,63712.0,35.0278,35.1402,34.9499,35.1229,63712.0
2019-10-25 11:30:00,40.61,40.74,40.55,40.57,81226.0,35.1229,35.2354,35.071,35.0883,81226.0
2019-10-25 12:00:00,40.58,40.62,40.53,40.58,38765.0,35.097,35.1316,35.0537,35.097,38765.0
2019-10-25 12:30:00,40.58,40.66,40.57,40.62,42625.0,35.097,35.1662,35.0883,35.1316,42625.0
2019-10-25 13:00:00,40.62,40.66,40.59,40.62,51207.0,35.1316,35.1662,35.1056,35.1316,51207.0
2019-10-25 13:30:00,40.62,40.62,40.47,40.49,58304.0,35.1316,35.1316,35.0018,35.0191,58304.0
2019-10-25 14:00:00,40.48,40.52,40.47,40.51,52825.0,35.0105,35.0451,35.0018,35.0364,52825.0
2019-10-25 14:30:00,40.51,40.55,40.43,40.51,58355.0,35.0364,35.071,34.9672,35.0364,58355.0
2019-10-25 15:00:00,40.51,40.56,40.5,40.55,64530.0,35.0364,35.0797,35.0278,35.071,64530.0
2019-10-25 15:30:00,40.55,40.62,40.52,40.56,382844.0,35.071,35.1316,35.0451,35.0797,382844.0
2019-10-28 09:30:00,40.7,40.74,40.51,40.51,106249.0,35.2008,35.2354,35.0364,35.0364,106249.0
2019-10-28 10:00:00,40.52,40.53,40.41,40.43,42239.0,35.0451,35.0537,34.9499,34.9672,42239.0
2019-10-28 10:30:00,40.43,40.43,40.27,40.31,58578.0,34.9672,34.9672,34.8289,34.8635,58578.0
2019-10-28 11:00:00,40.32,40.38,40.24,40.38,63068.0,34.8721,34.924,34.8029,34.924,63068.0
2019-10-28 11:30:00,40.39,40.45,40.35,40.41,44836.0,34.9326,34.9845,34.898,34.9499,44836.0
2019-10-28 12:00:00,40.41,40.41,40.37,40.4,37561.0,34.9499,34.9499,34.9153,34.9413,37561.0
2019-10-28 12:30:00,40.4,40.49,40.38,40.42,50216.0,34.9413,35.0191,34.924,34.9586,50216.0
2019-10-28 13:00:00,40.41,40.48,40.4,40.47,36749.0,34.9499,35.0105,34.9413,35.0018,36749.0
2019-10-28 13:30:00,40.46,40.54,40.43,40.51,37115.0,34.9932,35.0624,34.9672,35.0364,37115.0
2019-10-28 14:00:00,40.5,40.52,40.39,40.43,66999.0,35.0278,35.0451,34.9326,34.9672,66999.0
2019-10-28 14:30:00,40.43,40.48,40.39,40.43,43145.0,34.9672,35.0105,34.9326,34.9672,43145.0
2019-10-28 15:00:00,40.43,40.51,40.41,40.5,59586.0,34.9672,35.0364,34.9499,35.0278,59586.0
2019-10-28 15:30:00,40.5,40.53,40.42,40.49,221004.0,35.0278,35.0537,34.9586,35.0191,221004.0
2019-10-29 09:30:00,40.55,40.58,40.42,40.54,53410.0,35.071,35.097,34.9586,35.0624,53410.0
2019-10-29 10:00:00,40.54,40.9,40.54,40.83,144877.0,35.0624,35.3737,35.0624,35.3132,144877.0
2019-10-29 10:30:00,40.82,40.94,40.78,40.86,82071.0,35.3045,35.4083,35.2699,35.3391,82071.0
2019-10-29 11:00:00,40.86,40.89,40.8,40.82,75951.0,35.3391,35.3651,35.2872,35.3045,75951.0
2019-10-29 11:30:00,40.81,40.83,40.71,40.73,72374.0,35.2959,35.3132,35.2094,35.2267,72374.0
2019-10-29 12:00:00,40.73,40.77,40.64,40.67,53284.0,35.2267,35.2613,35.1489,35.1748,53284.0
2019-10-29 12:30:00,40.68,40.71,40.62,40.69,65336.0,35.1835,35.2094,35.1316,35.1921,65336.0
2019-10-29 13:00:00,40.7,40.78,40.68,40.78,69206.0,35.2008,35.2699,35.1835,35.2699,69206.0
2019-10-29 13:30:00,40.78,40.85,40.76,40.84,76763.0,35.2699,35.3305,35.2527,35.3218,76763.0
2019-10-29 14:00:00,40.84,40.85,40.8,40.82,55923.0,35.3218,35.3305,35.2872,35.3045,55923.0
2019-10-29 14:30:00,40.82,40.84,40.79,40.81,64310.0,35.3045,35.3218,35.2786,35.2959,64310.0
2019-10-29 15:00:00,40.81,40.84,40.78,40.84,86222.0,35.2959,35.3218,35.2699,35.3218,86222.0
2019-10-29 15:30:00,40.84,40.86,40.77,40.84,348634.0,35.3218,35.3391,35.2613,35.3218,348634.0
2019-10-30 09:30:00,40.84,40.85,40.67,40.68,68973.0,35.3218,35.3305,35.1748,35.1835,68973.0
2019-10-30 10:00:00,40.68,40.73,40.63,40.65,71395.0,35.1835,35.2267,35.1402,35.1575,71395.0
2019-10-30 10:30:00,40.66,40.82,40.66,40.77,69023.0,35.1662,35.3045,35.1662,35.2613,69023.0
2019-10-30 11:00:00,40.77,40.87,40.76,40.76,56177.0,35.2613,35.3478,35.2527,35.2527,56177.0
2019-10-30 11:30:00,40.76,40.92,40.75,40.89,41351.0,35.2527,35.391,35.244,35.3651,41351.0
2019-10-30 12:00:00,40.89,40.94,40.86,40.94,38764.0,35.3651,35.4083,35.3391,35.4083,38764.0
2019-10-30 12:30:00,40.94,40.94,40.83,40.84,27943.0,35.4083,35.4083,35.3132,35.3218,27943.0
2019-10-30 13:00:00,40.84,40.86,40.8,40.84,28078.0,35.3218,35.3391,35.2872,35.3218,28078.0
2019-10-30 13:30:00,40.84,40.87,40.81,40.81,35494.0,35.3218,35.3478,35.2959,35.2959,35494.0
2019-10-30 14:00:00,40.8,40.81,40.74,40.75,29055.0,35.2872,35.2959,35.2354,35.244,29055.0
2019-10-30 14:30:00,40.75,40.84,40.68,40.82,45966.0,35.244,35.3218,35.1835,35.3045,45966.0
2019-10-30 15:00:00,40.82,40.91,40.8,40.88,61012.0,35.3045,35.3824,35.2872,35.3564,61012.0
2019-10-30 15:30:00,40.87,40.9,40.79,40.89,216555.0,35.3478,35.3737,35.2786,35.3651,216555.0
2019-10-31 09:30:00,40.95,41.26,40.73,41.01,110584.0,35.417,35.6851,35.2267,35.4689,110584.0
2019-10-31 10:00:00,41.03,41.05,40.91,40.93,63369.0,35.4862,35.5035,35.3824,35.3997,63369.0
2019-10-31 10:30:00,40.93,40.93,40.8,40.85,44197.0,35.3997,35.3997,35.2872,35.3305,44197.0
2019-10-31 11:00:00,40.85,41.02,40.84,40.98,85158.0,35.3305,35.4775,35.3218,35.4429,85158.0
2019-10-31 11:30:00,40.98,41.01,40.82,40.86,112106.0,35.4429,35.4689,35.3045,35.3391,112106.0
2019-10-31 12:00:00,40.86,40.9,40.79,40.9,31726.0,35.3391,35.3737,35.2786,35.3737,31726.0
2019-10-31 12:30:00,40.91,40.92,40.81,40.9,38484.0,35.3824,35.391,35.2959,35.3737,38484.0
2019-10-31 13:00:00,40.91,40.95,40.88,40.91,45647.0,35.3824,35.417,35.3564,35.3824,45647.0
2019-10-31 13:30:00,40.91,40.91,40.82,40.86,53397.0,35.3824,35.3824,35.3045,35.3391,53397.0
2019-10-31 14:00:00,40.86,40.87,40.8,40.86,40884.0,35.3391,35.3478,35.2872,35.3391,40884.0
2019-10-31 14:30:00,40.86,40.87,40.77,40.82,41796.0,35.3391,35.3478,35.2613,35.3045,41796.0
2019-10-31 15:00:00,40.81,40.86,40.81,40.83,87129.0,35.2959,35.3391,35.2959,35.3132,87129.0
2019-10-31 15:30:00,40.83,40.91,40.76,40.91,379378.0,35.3132,35.3824,35.2527,35.3824,379378.0
2019-11-01 09:30:00,40.87,40.96,40.69,40.73,86635.0,35.3478,35.4256,35.1921,35.2267,86635.0
2019-11-01 10:00:00,40.73,40.91,40.72,40.91,59160.0,35.2267,35.3824,35.2181,35.3824,59160.0
2019-11-01 10:30:00,40.92,41.16,40.92,41.15,102219.0,35.391,35.5986,35.391,35.59,102219.0
2019-11-01 11:00:00,41.15,41.33,41.13,41.32,156519.0,35.59,35.7456,35.5727,35.737,156519.0
2019-11-01 11:30:00,41.32,41.35,41.22,41.32,144985.0,35.737,35.7629,35.6505,35.737,144985.0
2019-11-01 12:00:00,41.31,41.4,41.28,41.32,92666.0,35.7283,35.8062,35.7024,35.737,92666.0
2019-11-01 12:30:00,41.31,41.37,41.27,41.29,77359.0,35.7283,35.7802,35.6937,35.711,77359.0
2019-11-01 13:00:00,41.28,41.35,41.25,41.29,46036.0,35.7024,35.7629,35.6764,35.711,46036.0
2019-11-01 13:30:00,41.29,41.32,41.25,41.32,56039.0,35.711,35.737,35.6764,35.737,56039.0
2019-11-01 14:00:00,41.32,41.36,41.21,41.23,49158.0,35.737,35.7716,35.6418,35.6591,49158.0
2019-11-01 14:30:00,41.23,41.26,41.16,41.23,47733.0,35.6591,35.6851,35.5986,35.6591,47733.0
2019-11-01 15:00:00,41.23,41.25,41.19,41.22,50278.0,35.6591,35.6764,35.6246,35.6505,50278.0
2019-11-01 15:30:00,41.22,41.27,41.19,41.26,254689.0,35.6505,35.6937,35.6246,35.6851,254689.0
2019-11-04 09:30:00,41.3,41.39,41.15,41.21,54460.0,35.7197,35.7975,35.59,35.6418,54460.0
2019-11-04 10:00:00,41.2,41.35,41.19,41.34,38822.0,35.6332,35.7629,35.6246,35.7543,38822.0
2019-11-04 10:30:00,41.34,41.5,41.31,41.48,50390.0,35.7543,35.8927,35.7283,35.8754,50390.0
2019-11-04 11:00:00,41.49,41.52,41.42,41.47,42097.0,35.884,35.91,35.8235,35.8667,42097.0
2019-11-04 11:30:00,41.46,41.46,41.31,41.32,44203.0,35.8581,35.8581,35.7283,35.737,44203.0
2019-11-04 12:00:00,41.33,41.46,41.32,41.41,43549.0,35.7456,35.8581,35.737,35.8148,43549.0
2019-11-04 12:30:00,41.4,41.41,41.35,41.38,25292.0,35.8062,35.8148,35.7629,35.7889,25292.0
2019-11-04 13:00:00,41.38,41.41,41.35,41.39,26411.0,35.7889,35.8148,35.7629,35.7975,26411.0
2019-11-04 13:30:00,41.4,41.45,41.36,41.38,66614.0,35.8062,35.8494,35.7716,35.7889,66614.0
2019-11-04 14:00:00,41.39,41.45,41.36,41.42,56063.0,35.7975,35.8494,35.7716,35.8235,56063.0
2019-11-04 14:30:00,41.42,41.51,41.4,41.5,112365.0,35.8235,35.9013,35.8062,35.8927,112365.0
2019-11-04 15:00:00,41.51,41.51,41.45,41.51,119155.0,35.9013,35.9013,35.8494,35.9013,119155.0
2019-11-04 15:30:00,41.51,41.71,41.42,41.67,577449.0,35.9013,36.0743,35.8235,36.0397,577449.0
2019-11-05 09:30:00,41.59,41.91,41.51,41.56,122248.0,35.9705,36.2473,35.9013,35.9446,122248.0
2019-11-05 10:00:00,41.57,41.65,41.44,41.52,68042.0,35.9532,36.0224,35.8408,35.91,68042.0
2019-11-05 10:30:00,41.53,41.69,41.51,41.65,60457.0,35.9186,36.057,35.9013,36.0224,60457.0
2019-11-05 11:00:00,41.65,41.73,41.52,41.56,87580.0,36.0224,36.0916,35.91,35.9446,87580.0
2019-11-05 11:30:00,41.55,41.63,41.55,41.61,73374.0,35.9359,36.0051,35.9359,35.9878,73374.0
2019-11-05 12:00:00,41.61,41.66,41.48,41.52,63989.0,35.9878,36.031,35.8754,35.91,63989.0
2019-11-05 12:30:00,41.52,41.73,41.51,41.71,47909.0,35.91,36.0916,35.9013,36.0743,47909.0
2019-11-05 13:00:00,41.71,41.76,41.58,41.76,60961.0,36.0743,36.1175,35.9619,36.1175,60961.0
2019-11-05 13:30:00,41.76,41.76,41.68,41.71,46783.0,36.1175,36.1175,36.0483,36.0743,46783.0
2019-11-05 14:00:00,41.71,41.76,41.67,41.69,49362.0,36.0743,36.1175,36.0397,36.057,49362.0
2019-11-05 14:30:00,41.68,41.73,41.66,41.68,61827.0,36.0483,36.0916,36.031,36.0483,61827.0
2019-11-05 15:00:00,41.67,41.68,41.59,41.6,77603.0,36.0397,36.0483,35.9705,35.9792,77603.0
2019-11-05 15:30:00,41.61,41.64,41.54,41.62,328801.0,35.9878,36.0137,35.9273,35.9965,328801.0
2019-11-06 09:30:00,41.72,41.86,41.59,41.59,52386.0,36.0829,36.204,35.9705,35.9705,52386.0
2019-11-06 10:00:00,41.6,41.92,41.59,41.9,195946.0,35.9792,36.2559,35.9705,36.2386,195946.0
2019-11-06 10:30:00,41.9,41.95,41.86,41.89,82234.0,36.2386,36.2819,36.204,36.23,82234.0
2019-11-06 11:00:00,41.9,41.98,41.85,41.88,89816.0,36.2386,36.3078,36.1954,36.2213,89816.0
2019-11-06 11:30:00,41.88,41.96,41.85,41.91,58416.0,36.2213,36.2905,36.1954,36.2473,58416.0
2019-11-06 12:00:00,41.91,41.92,41.78,41.8,58899.0,36.2473,36.2559,36.1348,36.1521,58899.0
2019-11-06 12:30:00,41.8,41.81,41.68,41.7,125368.0,36.1521,36.1608,36.0483,36.0656,125368.0
2019-11-06 13:00:00,41.7,41.74,41.6,41.73,90233.0,36.0656,36.1002,35.9792,36.0916,90233.0
2019-11-06 13:30:00,41.73,41.83,41.73,41.81,34175.0,36.0916,36.1781,36.0916,36.1608,34175.0
2019-11-06 14:00:00,41.82,41.85,41.77,41.77,31988.0,36.1694,36.1954,36.1262,36.1262,31988.0
2019-11-06 14:30:00,41.77,41.79,41.69,41.69,50823.0,36.1262,36.1435,36.057,36.057,50823.0
2019-11-06 15:00:00,41.69,41.7,41.61,41.61,103498.0,36.057,36.0656,35.9878,35.9878,103498.0
2019-11-06 15:30:00,41.61,41.63,41.53,41.59,269017.0,35.9878,36.0051,35.9186,35.9705,269017.0
2019-11-07 09:30:00,41.54,41.71,41.53,41.59,83769.0,35.9273,36.0743,35.9186,35.9705,83769.0
2019-11-07 10:00:00,41.59,41.69,41.51,41.67,56162.0,35.9705,36.057,35.9013,36.0397,56162.0
2019-11-07 10:30:00,41.68,41.87,41.67,41.78,79616.0,36.0483,36.2127,36.0397,36.1348,79616.0
2019-11-07 11:00:00,41.78,41.79,41.65,41.66,151847.0,36.1348,36.1435,36.0224,36.031,151847.0
2019-11-07 11:30:00,41.67,41.76,41.62,41.76,83060.0,36.0397,36.1175,35.9965,36.1175,83060.0
2019-11-07 12:00:00,41.75,41.75,41.66,41.7,34978.0,36.1089,36.1089,36.031,36.0656,34978.0
2019-11-07 12:30:00,41.7,41.73,41.65,41.66,29684.0,36.0656,36.0916,36.0224,36.031,29684.0
2019-11-07 13:00:00,41.65,41.7,41.65,41.7,26472.0,36.0224,36.0656,36.0224,36.0656,26472.0
2019-11-07 13:30:00,41.69,41.7,41.65,41.66,41603.0,36.057,36.0656,36.0224,36.031,41603.0
2019-11-07 14:00:00,41.67,41.7,41.62,41.66,30216.0,36.0397,36.0656,35.9965,36.031,30216.0
2019-11-07 14:30:00,41.66,41.69,41.62,41.66,41149.0,36.031,36.057,35.9965,36.031,41149.0
2019-11-07 15:00:00,41.67,41.69,41.63,41.66,54270.0,36.0397,36.057,36.0051,36.031,54270.0
2019-11-07 15:30:00,41.66,41.69,41.59,41.65,204665.0,36.031,36.057,35.9705,36.0224,204665.0
2019-11-08 09:30:00,41.72,41.77,41.66,41.67,50366.0,36.0829,36.1262,36.031,36.0397,50366.0
2019-11-08 10:00:00,41.68,41.8,41.6,41.74,79634.0,36.0483,36.1521,35.9792,36.1002,79634.0
2019-11-08 10:30:00,41.75,41.76,41.6,41.68,51080.0,36.1089,36.1175,35.9792,36.0483,51080.0
2019-11-08 11:00:00,41.68,41.69,41.65,41.69,42751.0,36.0483,36.057,36.0224,36.057,42751.0
2019-11-08 11:30:00,41.69,41.73,41.64,41.66,45880.0,36.057,36.0916,36.0137,36.031,45880.0
2019-11-08 12:00:00,41.66,41.72,41.65,41.67,36347.0,36.031,36.0829,36.0224,36.0397,36347.0
2019-11-08 12:30:00,41.67,41.72,41.66,41.72,23995.0,36.0397,36.0829,36.031,36.0829,23995.0
2019-11-08 13:00:00,41.72,41.74,41.66,41.68,32645.0,36.0829,36.1002,36.031,36.0483,32645.0
2019-11-08 13:30:00,41.67,41.72,41.66,41.7,38492.0,36.0397,36.0829,36.031,36.0656,38492.0
2019-11-08 14:00:00,41.7,41.76,41.67,41.76,43967.0,36.0656,36.1175,36.0397,36.1175,43967.0
2019-11-08 14:30:00,41.76,41.85,41.75,41.83,121759.0,36.1175,36.1954,36.1089,36.1781,121759.0
2019-11-08 15:00:00,41.82,41.87,41.79,41.84,60048.0,36.1694,36.2127,36.1435,36.1867,60048.0
2019-11-08 15:30:00,41.83,41.98,41.8,41.97,205852.0,36.1781,36.3078,36.1521,36.2992,205852.0
2019-11-11 09:30:00,41.91,41.95,41.83,41.85,56668.0,36.2473,36.2819,36.1781,36.1954,56668.0
2019-11-11 10:00:00,41.85,41.88,41.78,41.83,56748.0,36.1954,36.2213,36.1348,36.1781,56748.0
2019-11-11 10:30:00,41.83,41.85,41.74,41.78,55797.0,36.1781,36.1954,36.1002,36.1348,55797.0
2019-11-11 11:00:00,41.78,41.82,41.74,41.8,37422.0,36.1348,36.1694,36.1002,36.1521,37422.0
2019-11-11 11:30:00,41.8,41.84,41.76,41.83,41455.0,36.1521,36.1867,36.1175,36.1781,41455.0
2019-11-11 12:00:00,41.83,41.83,41.77,41.8,32506.0,36.1781,36.1781,36.1262,36.1521,32506.0
2019-11-11 12:30:00,41.8,41.83,41.72,41.75,32402.0,36.1521,36.1781,36.0829,36.1089,32402.0
2019-11-11 13:00:00,41.74,41.76,41.68,41.69,51809.0,36.1002,36.1175,36.0483,36.057,51809.0
2019-11-11 13:30:00,41.7,41.75,41.69,41.73,39426.0,36.0656,36.1089,36.057,36.0916,39426.0
2019-11-11 14:00:00,41.73,41.8,41.72,41.79,29525.0,36.0916,36.1521,36.0829,36.1435,29525.0
2019-11-11 14:30:00,41.79,41.79,41.68,41.7,70309.0,36.1435,36.1435,36.0483,36.0656,70309.0
2019-11-11 15:00:00,41.7,41.7,41.63,41.67,88142.0,36.0656,36.0656,36.0051,36.0397,88142.0
2019-11-11 15:30:00,41.66,41.68,41.52,41.63,331216.0,36.031,36.0483,35.91,36.0051,331216.0
2019-11-12 09:30:00,41.63,41.73,41.41,41.42,90075.0,36.0051,36.0916,35.8148,35.8235,90075.0
2019-11-12 10:00:00,41.43,41.48,41.36,41.37,80363.0,35.8321,35.8754,35.7716,35.7802,80363.0
2019-11-12 10:30:00,41.38,41.45,41.33,41.4,63244.0,35.7889,35.8494,35.7456,35.8062,63244.0
2019-11-12 11:00:00,41.4,41.49,41.4,41.48,53614.0,35.8062,35.884,35.8062,35.8754,53614.0
2019-11-12 11:30:00,41.48,41.63,41.47,41.6,33279.0,35.8754,36.0051,35.8667,35.9792,33279.0
2019-11-12 12:00:00,41.61,41.65,41.58,41.62,60979.0,35.9878,36.0224,35.9619,35.9965,60979.0
2019-11-12 12:30:00,41.61,41.63,41.56,41.62,35009.0,35.9878,36.0051,35.9446,35.9965,35009.0
2019-11-12 13:00:00,41.62,41.72,41.57,41.7,53239.0,35.9965,36.0829,35.9532,36.0656,53239.0
2019-11-12 13:30:00,41.7,41.75,41.67,41.68,56435.0,36.0656,36.1089,36.0397,36.0483,56435.0
2019-11-12 14:00:00,41.68,41.69,41.63,41.68,36283.0,36.0483,36.057,36.0051,36.0483,36283.0
2019-11-12 14:30:00,41.68,41.7,41.64,41.66,37130.0,36.0483,36.0656,36.0137,36.031,37130.0
2019-11-12 15:00:00,41.66,41.72,41.64,41.71,52636.0,36.031,36.0829,36.0137,36.0743,52636.0
2019-11-12 15:30:00,41.71,41.79,41.69,41.77,260246.0,36.0743,36.1435,36.057,36.1262,260246.0
2019-11-13 09:30:00,41.83,41.99,41.75,41.95,88071.0,36.1781,36.3165,36.1089,36.2819,88071.0
2019-11-13 10:00:00,41.98,42.08,41.93,42.0,56593.0,36.3078,36.3943,36.2646,36.3251,56593.0
2019-11-13 10:30:00,42.01,42.1,41.96,42.08,104024.0,36.3338,36.4116,36.2905,36.3943,104024.0
2019-11-13 11:00:00,42.09,42.1,41.84,41.9,100101.0,36.4029,36.4116,36.1867,36.2386,100101.0
2019-11-13 11:30:00,41.91,41.96,41.87,41.93,37650.0,36.2473,36.2905,36.2127,36.2646,37650.0
2019-11-13 12:00:00,41.95,41.98,41.88,41.97,36715.0,36.2819,36.3078,36.2213,36.2992,36715.0
2019-11-13 12:30:00,41.97,41.97,41.83,41.88,39187.0,36.2992,36.2992,36.1781,36.2213,39187.0
2019-11-13 13:00:00,41.87,41.9,41.86,41.88,30458.0,36.2127,36.2386,36.204,36.2213,30458.0
2019-11-13 13:30:00,41.88,41.94,41.83,41.9,44479.0,36.2213,36.2732,36.1781,36.2386,44479.0
2019-11-13 14:00:00,41.9,41.99,41.9,41.95,27409.0,36.2386,36.3165,36.2386,36.2819,27409.0
2019-11-13 14:30:00,41.97,42.08,41.96,42.05,46722.0,36.2992,36.3943,36.2905,36.3684,46722.0
2019-11-13 15:00:00,42.06,42.11,42.02,42.11,60503.0,36.377,36.4202,36.3424,36.4202,60503.0
2019-11-13 15:30:00,42.1,42.17,42.08,42.14,199063.0,36.4116,36.4721,36.3943,36.4462,199063.0
2019-11-14 09:30:00,42.22,42.36,42.13,42.35,89649.0,36.5154,36.6365,36.4375,36.6278,89649.0
2019-11-14 10:00:00,42.35,42.39,42.21,42.22,40308.0,36.6278,36.6624,36.5067,36.5154,40308.0
2019-11-14 10:30:00,42.21,42.28,42.18,42.27,61684.0,36.5067,36.5673,36.4808,36.5586,61684.0
2019-11-14 11:00:00,42.27,42.35,42.25,42.3,45689.0,36.5586,36.6278,36.5413,36.5846,45689.0
2019-11-14 11:30:00,42.29,42.29,42.16,42.2,42150.0,36.5759,36.5759,36.4635,36.4981,42150.0
2019-11-14 12:00:00,42.19,42.25,42.14,42.16,35308.0,36.4894,36.5413,36.4462,36.4635,35308.0
2019-11-14 12:30:00,42.16,42.24,42.13,42.22,39088.0,36.4635,36.5327,36.4375,36.5154,39088.0
2019-11-14 13:00:00,42.23,42.23,42.11,42.11,30699.0,36.524,36.524,36.4202,36.4202,30699.0
2019-11-14 13:30:00,42.12,42.17,42.07,42.11,34334.0,36.4289,36.4721,36.3856,36.4202,34334.0
2019-11-14 14:00:00,42.12,42.22,42.08,42.19,44582.0,36.4289,36.5154,36.3943,36.4894,44582.0
2019-11-14 14:30:00,42.19,42.21,42.16,42.2,29603.0,36.4894,36.5067,36.4635,36.4981,29603.0
2019-11-14 15:00:00,42.2,42.26,42.17,42.26,33506.0,36.4981,36.55,36.4721,36.55,33506.0
2019-11-14 15:30:00,42.25,42.3,42.22,42.24,244347.0,36.5413,36.5846,36.5154,36.5327,244347.0
2019-11-15 09:30:00,42.24,42.39,42.15,42.24,155786.0,36.5327,36.6624,36.4548,36.5327,155786.0
2019-11-15 10:00:00,42.24,42.28,42.1,42.14,59169.0,36.5327,36.5673,36.4116,36.4462,59169.0
2019-11-15 10:30:00,42.15,42.2,42.07,42.1,59996.0,36.4548,36.4981,36.3856,36.4116,59996.0
2019-11-15 11:00:00,42.11,42.22,42.09,42.18,51941.0,36.4202,36.5154,36.4029,36.4808,51941.0
2019-11-15 11:30:00,42.18,42.22,42.09,42.13,53086.0,36.4808,36.5154,36.4029,36.4375,53086.0
2019-11-15 12:00:00,42.14,42.27,42.14,42.25,45995.0,36.4462,36.5586,36.4462,36.5413,45995.0
2019-11-15 12:30:00,42.24,42.37,42.21,42.31,56595.0,36.5327,36.6451,36.5067,36.5932,56595.0
2019-11-15 13:00:00,42.32,42.32,42.26,42.27,36657.0,36.6019,36.6019,36.55,36.5586,36657.0
2019-11-15 13:30:00,42.27,42.35,42.27,42.32,33330.0,36.5586,36.6278,36.5586,36.6019,33330.0
2019-11-15 14:00:00,42.32,42.36,42.31,42.34,37292.0,36.6019,36.6365,36.5932,36.6192,37292.0
2019-11-15 14:30:00,42.35,42.39,42.34,42.36,38615.0,36.6278,36.6624,36.6192,36.6365,38615.0
2019-11-15 15:00:00,42.36,42.4,42.29,42.3,65370.0,36.6365,36.6711,36.5759,36.5846,65370.0
2019-11-15 15:30:00,42.3,42.41,42.22,42.38,263366.0,36.5846,36.6797,36.5154,36.6538,263366.0
2019-11-18 09:30:00,42.37,42.58,42.31,42.47,106461.0,36.6451,36.8267,36.5932,36.7316,106461.0
2019-11-18 10:00:00,42.48,42.69,42.47,42.66,62474.0,36.7403,36.9219,36.7316,36.8959,62474.0
2019-11-18 10:30:00,42.67,42.9,42.66,42.74,151956.0,36.9046,37.1035,36.8959,36.9651,151956.0
2019-11-18 11:00:00,42.73,42.79,42.61,42.72,87226.0,36.9565,37.0084,36.8527,36.9478,87226.0
2019-11-18 11:30:00,42.71,42.71,42.63,42.66,43720.0,36.9392,36.9392,36.87,36.8959,43720.0
2019-11-18 12:00:00,42.65,42.66,42.6,42.61,47042.0,36.8873,36.8959,36.844,36.8527,47042.0
2019-11-18 12:30:00,42.61,42.62,42.54,42.58,44927.0,36.8527,36.8613,36.7921,36.8267,44927.0
2019-11-18 13:00:00,42.58,42.69,42.58,42.67,29675.0,36.8267,36.9219,36.8267,36.9046,29675.0
2019-11-18 13:30:00,42.67,42.72,42.63,42.66,28934.0,36.9046,36.9478,36.87,36.8959,28934.0
2019-11-18 14:00:00,42.66,42.66,42.59,42.63,30608.0,36.8959,36.8959,36.8354,36.87,30608.0
2019-11-18 14:30:00,42.64,42.74,42.63,42.72,42147.0,36.8786,36.9651,36.87,36.9478,42147.0
2019-11-18 15:00:00,42.72,42.72,42.62,42.65,54307.0,36.9478,36.9478,36.8613,36.8873,54307.0
2019-11-18 15:30:00,42.65,42.72,42.62,42.7,187000.0,36.8873,36.9478,36.8613,36.9305,187000.0
2019-11-19 09:30:00,42.63,42.69,42.45,42.64,86073.0,36.87,36.9219,36.7143,36.8786,86073.0
2019-11-19 10:00:00,42.66,42.7,42.6,42.67,89109.0,36.8959,36.9305,36.844,36.9046,89109.0
2019-11-19 10:30:00,42.68,42.74,42.65,42.68,94582.0,36.9132,36.9651,36.8873,36.9132,94582.0
2019-11-19 11:00:00,42.68,42.76,42.65,42.72,69250.0,36.9132,36.9824,36.8873,36.9478,69250.0
2019-11-19 11:30:00,42.72,42.77,42.64,42.66,82681.0,36.9478,36.9911,36.8786,36.8959,82681.0
2019-11-19 12:00:00,42.66,42.81,42.66,42.79,137602.0,36.8959,37.0257,36.8959,37.0084,137602.0
2019-11-19 12:30:00,42.79,42.79,42.65,42.76,54893.0,37.0084,37.0084,36.8873,36.9824,54893.0
2019-11-19 13:00:00,42.76,42.83,42.7,42.8,72121.0,36.9824,37.043,36.9305,37.017,72121.0
2019-11-19 13:30:00,42.81,42.86,42.75,42.82,52645.0,37.0257,37.0689,36.9738,37.0343,52645.0
2019-11-19 14:00:00,42.82,42.89,42.81,42.86,64454.0,37.0343,37.0949,37.0257,37.0689,64454.0
2019-11-19 14:30:00,42.86,42.88,42.81,42.84,83736.0,37.0689,37.0862,37.0257,37.0516,83736.0
2019-11-19 15:00:00,42.83,42.88,42.81,42.83,91938.0,37.043,37.0862,37.0257,37.043,91938.0
2019-11-19 15:30:00,42.83,42.92,42.73,42.73,314499.0,37.043,37.1208,36.9565,36.9565,314499.0
2019-11-20 09:30:00,42.79,42.88,42.72,42.84,66109.0,37.0084,37.0862,36.9478,37.0516,66109.0
2019-11-20 10:00:00,42.84,42.9,42.82,42.86,75743.0,37.0516,37.1035,37.0343,37.0689,75743.0
2019-11-20 10:30:00,42.85,42.87,42.67,42.68,88412.0,37.0603,37.0776,36.9046,36.9132,88412.0
2019-11-20 11:00:00,42.68,42.73,42.64,42.65,60267.0,36.9132,36.9565,36.8786,36.8873,60267.0
2019-11-20 11:30:00,42.66,42.81,42.66,42.77,50146.0,36.8959,37.0257,36.8959,36.9911,50146.0
2019-11-20 12:00:00,42.77,42.78,42.71,42.73,45872.0,36.9911,36.9997,36.9392,36.9565,45872.0
2019-11-20 12:30:00,42.74,42.74,42.64,42.66,35304.0,36.9651,36.9651,36.8786,36.8959,35304.0
2019-11-20 13:00:00,42.66,42.7,42.64,42.66,32655.0,36.8959,36.9305,36.8786,36.8959,32655.0
2019-11-20 13:30:00,42.66,42.68,42.61,42.66,36703.0,36.8959,36.9132,36.8527,36.8959,36703.0
2019-11-20 14:00:00,42.65,42.79,42.65,42.77,39689.0,36.8873,37.0084,36.8873,36.9911,39689.0
2019-11-20 14:30:00,42.77,42.87,42.76,42.86,51620.0,36.9911,37.0776,36.9824,37.0689,51620.0
2019-11-20 15:00:00,42.86,42.88,42.83,42.86,64628.0,37.0689,37.0862,37.043,37.0689,64628.0
2019-11-20 15:30:00,42.85,42.9,42.8,42.85,322126.0,37.0603,37.1035,37.017,37.0603,322126.0
2019-11-21 09:30:00,42.82,43.07,42.81,42.9,107604.0,37.0343,37.2505,37.0257,37.1035,107604.0
2019-11-21 10:00:00,42.9,42.92,42.64,42.65,76272.0,37.1035,37.1208,36.8786,36.8873,76272.0
2019-11-21 10:30:00,42.65,42.69,42.57,42.59,64811.0,36.8873,36.9219,36.8181,36.8354,64811.0
2019-11-21 11:00:00,42.59,42.84,42.58,42.83,118590.0,36.8354,37.0516,36.8267,37.043,118590.0
2019-11-21 11:30:00,42.84,42.87,42.75,42.77,67215.0,37.0516,37.0776,36.9738,36.9911,67215.0
2019-11-21 12:00:00,42.77,42.83,42.73,42.75,50089.0,36.9911,37.043,36.9565,36.9738,50089.0
2019-11-21 12:30:00,42.74,42.8,42.74,42.79,34491.0,36.9651,37.017,36.9651,37.0084,34491.0
2019-11-21 13:00:00,42.8,42.86,42.78,42.8,53237.0,37.017,37.0689,36.9997,37.017,53237.0
2019-11-21 13:30:00,42.81,42.84,42.77,42.79,54718.0,37.0257,37.0516,36.9911,37.0084,54718.0
2019-11-21 14:00:00,42.79,42.84,42.77,42.83,66670.0,37.0084,37.0516,36.9911,37.043,66670.0
2019-11-21 14:30:00,42.83,42.87,42.79,42.8,56511.0,37.043,37.0776,37.0084,37.017,56511.0
2019-11-21 15:00:00,42.8,42.82,42.75,42.77,69656.0,37.017,37.0343,36.9738,36.9911,69656.0
2019-11-21 15:30:00,42.77,42.82,42.7,42.72,256456.0,36.9911,37.0343,36.9305,36.9478,256456.0
2019-11-22 09:30:00,43.02,43.21,42.53,42.66,233114.0,37.2073,37.3716,36.7835,36.8959,233114.0
2019-11-22 10:00:00,42.66,42.68,42.24,42.25,178497.0,36.8959,36.9132,36.5327,36.5413,178497.0
2019-11-22 10:30:00,42.26,42.37,42.21,42.32,138936.0,36.55,36.6451,36.5067,36.6019,138936.0
2019-11-22 11:00:00,42.32,42.34,42.27,42.31,86960.0,36.6019,36.6192,36.5586,36.5932,86960.0
2019-11-22 11:30:00,42.31,42.39,42.29,42.33,104133.0,36.5932,36.6624,36.5759,36.6105,104133.0
2019-11-22 12:00:00,42.33,42.37,42.25,42.36,108241.0,36.6105,36.6451,36.5413,36.6365,108241.0
2019-11-22 12:30:00,42.36,42.4,42.31,42.36,54402.0,36.6365,36.6711,36.5932,36.6365,54402.0
2019-11-22 13:00:00,42.36,42.43,42.33,42.38,46514.0,36.6365,36.697,36.6105,36.6538,46514.0
2019-11-22 13:30:00,42.37,42.42,42.34,42.42,64854.0,36.6451,36.6884,36.6192,36.6884,64854.0
2019-11-22 14:00:00,42.41,42.54,42.41,42.51,87642.0,36.6797,36.7921,36.6797,36.7662,87642.0
2019-11-22 14:30:00,42.5,42.5,42.37,42.38,105607.0,36.7575,36.7575,36.6451,36.6538,105607.0
2019-11-22 15:00:00,42.38,42.47,42.35,42.39,126142.0,36.6538,36.7316,36.6278,36.6624,126142.0
2019-11-22 15:30:00,42.39,42.41,42.3,42.31,260265.0,36.6624,36.6797,36.5846,36.5932,260265.0
2019-11-25 09:30:00,42.54,42.67,42.4,42.44,189745.0,36.7921,36.9046,36.6711,36.7057,189745.0
2019-11-25 10:00:00,42.44,42.63,42.42,42.51,176124.0,36.7057,36.87,36.6884,36.7662,176124.0
2019-11-25 10:30:00,42.52,42.55,42.38,42.43,161760.0,36.7748,36.8008,36.6538,36.697,161760.0
2019-11-25 11:00:00,42.43,42.49,42.38,42.48,119387.0,36.697,36.7489,36.6538,36.7403,119387.0
2019-11-25 11:30:00,42.48,42.54,42.47,42.52,105594.0,36.7403,36.7921,36.7316,36.7748,105594.0
2019-11-25 12:00:00,42.52,42.56,42.46,42.48,111177.0,36.7748,36.8094,36.723,36.7403,111177.0
2019-11-25 12:30:00,42.48,42.62,42.44,42.58,135098.0,36.7403,36.8613,36.7057,36.8267,135098.0
2019-11-25 13:00:00,42.58,42.64,42.56,42.64,132870.0,36.8267,36.8786,36.8094,36.8786,132870.0
2019-11-25 13:30:00,42.63,42.73,42.62,42.66,133306.0,36.87,36.9565,36.8613,36.8959,133306.0
2019-11-25 14:00:00,42.65,42.69,42.56,42.61,137871.0,36.8873,36.9219,36.8094,36.8527,137871.0
2019-11-25 14:30:00,42.6,42.64,42.56,42.62,116550.0,36.844,36.8786,36.8094,36.8613,116550.0
2019-11-25 15:00:00,42.62,42.68,42.6,42.66,194895.0,36.8613,36.9132,36.844,36.8959,194895.0
2019-11-25 15:30:00,42.66,42.81,42.59,42.75,594362.0,36.8959,37.0257,36.8354,36.9738,594362.0
2019-11-26 09:30:00,42.94,43.93,42.36,43.42,665866.0,37.1381,37.9943,36.6365,37.5532,665866.0
2019-11-26 10:00:00,43.42,43.73,43.3,43.58,330368.0,37.5532,37.8214,37.4495,37.6916,330368.0
2019-11-26 10:30:00,43.59,43.88,43.58,43.86,280601.0,37.7003,37.9511,37.6916,37.9338,280601.0
2019-11-26 11:00:00,43.87,44.16,43.87,44.07,227863.0,37.9424,38.1933,37.9424,38.1154,227863.0
2019-11-26 11:30:00,44.08,44.58,44.08,44.5,283452.0,38.1241,38.5565,38.1241,38.4873,283452.0
2019-11-26 12:00:00,44.5,44.57,44.29,44.42,244273.0,38.4873,38.5479,38.3057,38.4181,244273.0
2019-11-26 12:30:00,44.41,44.53,44.37,44.44,277150.0,38.4095,38.5133,38.3749,38.4354,277150.0
2019-11-26 13:00:00,44.44,44.52,44.39,44.42,224933.0,38.4354,38.5046,38.3922,38.4181,224933.0
2019-11-26 13:30:00,44.42,44.44,44.16,44.28,219643.0,38.4181,38.4354,38.1933,38.297,219643.0
2019-11-26 14:00:00,44.28,44.46,44.2,44.32,298771.0,38.297,38.4527,38.2278,38.3316,298771.0
2019-11-26 14:30:00,44.32,44.37,44.23,44.23,199050.0,38.3316,38.3749,38.2538,38.2538,199050.0
2019-11-26 15:00:00,44.23,44.28,43.97,44.04,344564.0,38.2538,38.297,38.0289,38.0895,344564.0
2019-11-26 15:30:00,44.04,44.29,43.95,44.26,1666095.0,38.0895,38.3057,38.0116,38.2797,1666095.0
2019-11-27 09:30:00,44.28,44.63,44.0,44.41,400506.0,38.297,38.5997,38.0549,38.4095,400506.0
2019-11-27 10:00:00,44.4,44.4,43.81,44.1,402817.0,38.4008,38.4008,37.8905,38.1414,402817.0
2019-11-27 10:30:00,44.1,44.37,43.99,44.35,205310.0,38.1414,38.3749,38.0462,38.3576,205310.0
2019-11-27 11:00:00,44.36,44.66,44.35,44.65,306542.0,38.3662,38.6257,38.3576,38.617,306542.0
2019-11-27 11:30:00,44.65,45.12,44.58,45.0,469426.0,38.617,39.0235,38.5565,38.9198,469426.0
2019-11-27 12:00:00,45.02,45.07,44.94,44.95,345750.0,38.9371,38.9803,38.8679,38.8765,345750.0
2019-11-27 12:30:00,44.95,45.0,44.71,44.72,153471.0,38.8765,38.9198,38.6689,38.6776,153471.0
2019-11-27 13:00:00,44.71,44.84,44.65,44.79,148342.0,38.6689,38.7814,38.617,38.7381,148342.0
2019-11-27 13:30:00,44.79,44.83,44.73,44.77,130295.0,38.7381,38.7727,38.6862,38.7208,130295.0
2019-11-27 14:00:00,44.77,44.83,44.7,44.76,218629.0,38.7208,38.7727,38.6603,38.7122,218629.0
2019-11-27 14:30:00,44.76,44.9,44.73,44.82,212865.0,38.7122,38.8333,38.6862,38.7641,212865.0
2019-11-27 15:00:00,44.83,44.96,44.79,44.95,179635.0,38.7727,38.8852,38.7381,38.8765,179635.0
2019-11-27 15:30:00,44.96,45.0,44.8,44.88,773480.0,38.8852,38.9198,38.7468,38.816,773480.0
2019-11-29 09:30:00,44.93,44.99,44.77,44.9,94352.0,38.8592,38.9111,38.7208,38.8333,94352.0
2019-11-29 10:00:00,44.91,45.21,44.81,45.14,126870.0,38.8419,39.1014,38.7554,39.0408,126870.0
2019-11-29 10:30:00,45.13,45.14,44.85,44.86,169414.0,39.0322,39.0408,38.79,38.7987,169414.0
2019-11-29 11:00:00,44.86,44.93,44.83,44.87,87417.0,38.7987,38.8592,38.7727,38.8073,87417.0
2019-11-29 11:30:00,44.87,44.97,44.77,44.97,74353.0,38.8073,38.8938,38.7208,38.8938,74353.0
2019-11-29 12:00:00,44.97,44.97,44.8,44.85,234964.0,38.8938,38.8938,38.7468,38.79,234964.0
2019-11-29 12:30:00,44.86,44.87,44.48,44.55,318749.0,38.7987,38.8073,38.47,38.5306,318749.0
2019-12-02 09:30:00,44.44,44.7,44.31,44.33,162105.0,38.4354,38.6603,38.323,38.3403,162105.0
2019-12-02 10:00:00,44.33,44.57,44.31,44.57,92371.0,38.3403,38.5479,38.323,38.5479,92371.0
2019-12-02 10:30:00,44.57,44.74,44.5,44.74,112136.0,38.5479,38.6949,38.4873,38.6949,112136.0
2019-12-02 11:00:00,44.74,44.99,44.66,44.87,104570.0,38.6949,38.9111,38.6257,38.8073,104570.0
2019-12-02 11:30:00,44.87,45.01,44.86,44.96,106080.0,38.8073,38.9284,38.7987,38.8852,106080.0
2019-12-02 12:00:00,44.96,45.0,44.89,44.96,59386.0,38.8852,38.9198,38.8246,38.8852,59386.0
2019-12-02 12:30:00,44.98,45.07,44.96,45.06,102548.0,38.9025,38.9803,38.8852,38.9716,102548.0
2019-12-02 13:00:00,45.05,45.06,44.88,44.91,201941.0,38.963,38.9716,38.816,38.8419,201941.0
2019-12-02 13:30:00,44.91,44.91,44.76,44.89,126900.0,38.8419,38.8419,38.7122,38.8246,126900.0
2019-12-02 14:00:00,44.89,45.03,44.85,45.02,147663.0,38.8246,38.9457,38.79,38.9371,147663.0
2019-12-02 14:30:00,45.02,45.35,45.02,45.32,187320.0,38.9371,39.2225,38.9371,39.1965,187320.0
2019-12-02 15:00:00,45.32,45.42,45.25,45.41,206366.0,39.1965,39.283,39.136,39.2744,206366.0
2019-12-02 15:30:00,45.41,45.6,45.39,45.44,1178761.0,39.2744,39.4387,39.2571,39.3003,1178761.0
2019-12-03 09:30:00,45.18,45.34,45.03,45.14,198630.0,39.0754,39.2138,38.9457,39.0408,198630.0
2019-12-03 10:00:00,45.13,45.13,44.7,44.75,130108.0,39.0322,39.0322,38.6603,38.7035,130108.0
2019-12-03 10:30:00,44.75,44.99,44.74,44.91,108616.0,38.7035,38.9111,38.6949,38.8419,108616.0
2019-12-03 11:00:00,44.91,45.04,44.89,44.92,63583.0,38.8419,38.9544,38.8246,38.8506,63583.0
2019-12-03 11:30:00,44.91,44.97,44.83,44.96,91117.0,38.8419,38.8938,38.7727,38.8852,91117.0
2019-12-03 12:00:00,44.96,45.01,44.89,44.92,77930.0,38.8852,38.9284,38.8246,38.8506,77930.0
2019-12-03 12:30:00,44.93,45.04,44.9,45.04,51206.0,38.8592,38.9544,38.8333,38.9544,51206.0
2019-12-03 13:00:00,45.03,45.15,45.0,45.12,61388.0,38.9457,39.0495,38.9198,39.0235,61388.0
2019-12-03 13:30:00,45.12,45.22,45.09,45.22,61582.0,39.0235,39.11,38.9976,39.11,61582.0
2019-12-03 14:00:00,45.22,45.27,45.19,45.23,71392.0,39.11,39.1533,39.0841,39.1187,71392.0
2019-12-03 14:30:00,45.24,45.3,45.2,45.29,67688.0,39.1273,39.1792,39.0927,39.1706,67688.0
2019-12-03 15:00:00,45.29,45.48,45.29,45.48,97688.0,39.1706,39.3349,39.1706,39.3349,97688.0
2019-12-03 15:30:00,45.48,45.55,45.44,45.53,284465.0,39.3349,39.3954,39.3003,39.3781,284465.0
2019-12-04 09:30:00,45.37,45.68,45.33,45.66,126983.0,39.2398,39.5079,39.2052,39.4906,126983.0
2019-12-04 10:00:00,45.66,45.79,45.29,45.32,126832.0,39.4906,39.603,39.1706,39.1965,126832.0
2019-12-04 10:30:00,45.32,45.52,45.29,45.42,115275.0,39.1965,39.3695,39.1706,39.283,115275.0
2019-12-04 11:00:00,45.41,45.41,45.31,45.38,71077.0,39.2744,39.2744,39.1879,39.2484,71077.0
2019-12-04 11:30:00,45.38,45.4,45.33,45.37,69111.0,39.2484,39.2657,39.2052,39.2398,69111.0
2019-12-04 12:00:00,45.38,45.41,45.28,45.3,60872.0,39.2484,39.2744,39.1619,39.1792,60872.0
2019-12-04 12:30:00,45.3,45.37,45.29,45.37,47135.0,39.1792,39.2398,39.1706,39.2398,47135.0
2019-12-04 13:00:00,45.37,45.37,45.21,45.27,65949.0,39.2398,39.2398,39.1014,39.1533,65949.0
2019-12-04 13:30:00,45.27,45.32,45.15,45.3,79070.0,39.1533,39.1965,39.0495,39.1792,79070.0
2019-12-04 14:00:00,45.3,45.31,45.17,45.22,116552.0,39.1792,39.1879,39.0668,39.11,116552.0
2019-12-04 14:30:00,45.22,45.34,45.22,45.28,112757.0,39.11,39.2138,39.11,39.1619,112757.0
2019-12-04 15:00:00,45.28,45.31,45.21,45.23,105945.0,39.1619,39.1879,39.1014,39.1187,105945.0
2019-12-04 15:30:00,45.24,45.26,45.16,45.25,359435.0,39.1273,39.1446,39.0581,39.136,359435.0
2019-12-05 09:30:00,45.24,45.34,45.19,45.19,83530.0,39.1273,39.2138,39.0841,39.0841,83530.0
2019-12-05 10:00:00,45.2,45.27,45.13,45.19,87667.0,39.0927,39.1533,39.0322,39.0841,87667.0
2019-12-05 10:30:00,45.18,45.32,45.16,45.32,67413.0,39.0754,39.1965,39.0581,39.1965,67413.0
2019-12-05 11:00:00,45.31,45.38,45.25,45.38,60848.0,39.1879,39.2484,39.136,39.2484,60848.0
2019-12-05 11:30:00,45.38,45.46,45.32,45.45,52093.0,39.2484,39.3176,39.1965,39.309,52093.0
2019-12-05 12:00:00,45.45,45.5,45.41,45.48,47687.0,39.309,39.3522,39.2744,39.3349,47687.0
2019-12-05 12:30:00,45.48,45.49,45.35,45.46,95523.0,39.3349,39.3435,39.2225,39.3176,95523.0
2019-12-05 13:00:00,45.47,45.55,45.41,45.54,42036.0,39.3263,39.3954,39.2744,39.3868,42036.0
2019-12-05 13:30:00,45.54,45.6,45.49,45.57,77209.0,39.3868,39.4387,39.3435,39.4127,77209.0
2019-12-05 14:00:00,45.58,45.58,45.46,45.53,56722.0,39.4214,39.4214,39.3176,39.3781,56722.0
2019-12-05 14:30:00,45.53,45.61,45.49,45.54,71237.0,39.3781,39.4473,39.3435,39.3868,71237.0
2019-12-05 15:00:00,45.54,45.59,45.54,45.58,71017.0,39.3868,39.43,39.3868,39.4214,71017.0
2019-12-05 15:30:00,45.59,45.76,45.56,45.75,682242.0,39.43,39.5771,39.4041,39.5684,682242.0
2019-12-06 09:30:00,45.79,45.84,45.48,45.59,209169.0,39.603,39.6463,39.3349,39.43,209169.0
2019-12-06 10:00:00,45.58,45.65,45.49,45.53,126000.0,39.4214,39.4819,39.3435,39.3781,126000.0
2019-12-06 10:30:00,45.53,45.53,45.4,45.5,88072.0,39.3781,39.3781,39.2657,39.3522,88072.0
2019-12-06 11:00:00,45.51,45.53,45.42,45.5,65701.0,39.3608,39.3781,39.283,39.3522,65701.0
2019-12-06 11:30:00,45.5,45.51,45.38,45.39,58313.0,39.3522,39.3608,39.2484,39.2571,58313.0
2019-12-06 12:00:00,45.39,45.49,45.37,45.45,49529.0,39.2571,39.3435,39.2398,39.309,49529.0
2019-12-06 12:30:00,45.46,45.49,45.42,45.45,61890.0,39.3176,39.3435,39.283,39.309,61890.0
2019-12-06 13:00:00,45.45,45.46,45.37,45.39,49350.0,39.309,39.3176,39.2398,39.2571,49350.0
2019-12-06 13:30:00,45.38,45.4,45.33,45.36,96440.0,39.2484,39.2657,39.2052,39.2311,96440.0
2019-12-06 14:00:00,45.36,45.47,45.33,45.47,116074.0,39.2311,39.3263,39.2052,39.3263,116074.0
2019-12-06 14:30:00,45.47,45.52,45.4,45.42,76087.0,39.3263,39.3695,39.2657,39.283,76087.0
2019-12-06 15:00:00,45.42,45.46,45.39,45.43,75111.0,39.283,39.3176,39.2571,39.2917,75111.0
2019-12-06 15:30:00,45.43,45.46,45.32,45.34,474233.0,39.2917,39.3176,39.1965,39.2138,474233.0
2019-12-09 09:30:00,45.36,45.41,45.23,45.33,97928.0,39.2311,39.2744,39.1187,39.2052,97928.0
2019-12-09 10:00:00,45.32,45.39,45.3,45.36,106232.0,39.1965,39.2571,39.1792,39.2311,106232.0
2019-12-09 10:30:00,45.36,45.39,45.3,45.39,172872.0,39.2311,39.2571,39.1792,39.2571,172872.0
2019-12-09 11:00:00,45.39,45.45,45.34,45.43,59898.0,39.2571,39.309,39.2138,39.2917,59898.0
2019-12-09 11:30:00,45.44,45.52,45.39,45.49,59913.0,39.3003,39.3695,39.2571,39.3435,59913.0
2019-12-09 12:00:00,45.48,45.55,45.47,45.54,47649.0,39.3349,39.3954,39.3263,39.3868,47649.0
2019-12-09 12:30:00,45.54,45.56,45.5,45.55,32736.0,39.3868,39.4041,39.3522,39.3954,32736.0
2019-12-09 13:00:00,45.55,45.57,45.52,45.56,57887.0,39.3954,39.4127,39.3695,39.4041,57887.0
2019-12-09 13:30:00,45.56,45.56,45.47,45.48,48601.0,39.4041,39.4041,39.3263,39.3349,48601.0
2019-12-09 14:00:00,45.48,45.51,45.45,45.47,60787.0,39.3349,39.3608,39.309,39.3263,60787.0
2019-12-09 14:30:00,45.47,45.51,45.41,45.48,57207.0,39.3263,39.3608,39.2744,39.3349,57207.0
2019-12-09 15:00:00,45.48,45.5,45.42,45.43,60802.0,39.3349,39.3522,39.283,39.2917,60802.0
2019-12-09 15:30:00,45.42,45.46,45.36,45.36,305247.0,39.283,39.3176,39.2311,39.2311,305247.0
2019-12-10 09:30:00,45.35,45.45,45.11,45.36,189990.0,39.2225,39.309,39.0149,39.2311,189990.0
2019-12-10 10:00:00,45.37,45.53,45.33,45.48,70480.0,39.2398,39.3781,39.2052,39.3349,70480.0
2019-12-10 10:30:00,45.48,45.58,45.46,45.57,113304.0,39.3349,39.4214,39.3176,39.4127,113304.0
2019-12-10 11:00:00,45.56,45.63,45.5,45.58,56432.0,39.4041,39.4646,39.3522,39.4214,56432.0
2019-12-10 11:30:00,45.59,45.6,45.43,45.51,71267.0,39.43,39.4387,39.2917,39.3608,71267.0
2019-12-10 12:00:00,45.5,45.58,45.47,45.54,51206.0,39.3522,39.4214,39.3263,39.3868,51206.0
2019-12-10 12:30:00,45.54,45.63,45.45,45.48,115240.0,39.3868,39.4646,39.309,39.3349,115240.0
2019-12-10 13:00:00,45.47,45.56,45.47,45.52,49628.0,39.3263,39.4041,39.3263,39.3695,49628.0
2019-12-10 13:30:00,45.53,45.57,45.49,45.55,50245.0,39.3781,39.4127,39.3435,39.3954,50245.0
2019-12-10 14:00:00,45.55,45.61,45.51,45.55,125476.0,39.3954,39.4473,39.3608,39.3954,125476.0
2019-12-10 14:30:00,45.55,45.65,45.55,45.61,56268.0,39.3954,39.4819,39.3954,39.4473,56268.0
2019-12-10 15:00:00,45.61,45.64,45.57,45.59,63793.0,39.4473,39.4733,39.4127,39.43,63793.0
2019-12-10 15:30:00,45.59,45.62,45.53,45.6,342103.0,39.43,39.456,39.3781,39.4387,342103.0
2019-12-11 09:30:00,45.71,45.71,45.5,45.55,76930.0,39.5338,39.5338,39.3522,39.3954,76930.0
2019-12-11 10:00:00,45.57,45.6,45.38,45.4,59365.0,39.4127,39.4387,39.2484,39.2657,59365.0
2019-12-11 10:30:00,45.4,45.45,45.31,45.31,39367.0,39.2657,39.309,39.1879,39.1879,39367.0
2019-12-11 11:00:00,45.31,45.4,45.29,45.36,35042.0,39.1879,39.2657,39.1706,39.2311,35042.0
2019-12-11 11:30:00,45.36,45.46,45.36,45.42,31169.0,39.2311,39.3176,39.2311,39.283,31169.0
2019-12-11 12:00:00,45.41,45.51,45.4,45.49,22021.0,39.2744,39.3608,39.2657,39.3435,22021.0
2019-12-11 12:30:00,45.5,45.59,45.48,45.57,29594.0,39.3522,39.43,39.3349,39.4127,29594.0
2019-12-11 13:00:00,45.56,45.6,45.52,45.57,40121.0,39.4041,39.4387,39.3695,39.4127,40121.0
2019-12-11 13:30:00,45.57,45.58,45.45,45.58,31493.0,39.4127,39.4214,39.309,39.4214,31493.0
2019-12-11 14:00:00,45.58,45.71,45.56,45.7,39972.0,39.4214,39.5338,39.4041,39.5252,39972.0
2019-12-11 14:30:00,45.71,45.75,45.66,45.73,42285.0,39.5338,39.5684,39.4906,39.5511,42285.0
2019-12-11 15:00:00,45.73,45.74,45.55,45.56,73731.0,39.5511,39.5598,39.3954,39.4041,73731.0
2019-12-11 15:30:00,45.57,45.61,45.46,45.56,215995.0,39.4127,39.4473,39.3176,39.4041,215995.0
2019-12-12 09:30:00,45.56,45.59,45.41,45.58,64469.0,39.4041,39.43,39.2744,39.4214,64469.0
2019-12-12 10:00:00,45.59,45.76,45.59,45.7,185524.0,39.43,39.5771,39.43,39.5252,185524.0
2019-12-12 10:30:00,45.7,45.7,45.6,45.66,82726.0,39.5252,39.5252,39.4387,39.4906,82726.0
2019-12-12 11:00:00,45.66,45.68,45.49,45.54,98764.0,39.4906,39.5079,39.3435,39.3868,98764.0
2019-12-12 11:30:00,45.54,45.56,45.39,45.45,66385.0,39.3868,39.4041,39.2571,39.309,66385.0
2019-12-12 12:00:00,45.46,45.52,45.43,45.45,36312.0,39.3176,39.3695,39.2917,39.309,36312.0
2019-12-12 12:30:00,45.46,45.56,45.46,45.48,37567.0,39.3176,39.4041,39.3176,39.3349,37567.0
2019-12-12 13:00:00,45.49,45.56,45.48,45.54,47481.0,39.3435,39.4041,39.3349,39.3868,47481.0
2019-12-12 13:30:00,45.55,45.57,45.47,45.53,34828.0,39.3954,39.4127,39.3263,39.3781,34828.0
2019-12-12 14:00:00,45.53,45.54,45.44,45.48,42823.0,39.3781,39.3868,39.3003,39.3349,42823.0
2019-12-12 14:30:00,45.48,45.6,45.43,45.47,82138.0,39.3349,39.4387,39.2917,39.3263,82138.0
2019-12-12 15:00:00,45.48,45.5,45.32,45.38,84033.0,39.3349,39.3522,39.1965,39.2484,84033.0
2019-12-12 15:30:00,45.38,45.45,45.32,45.35,321693.0,39.2484,39.309,39.1965,39.2225,321693.0
2019-12-13 09:30:00,45.22,45.54,45.22,45.46,64158.0,39.11,39.3868,39.11,39.3176,64158.0
2019-12-13 10:00:00,45.45,45.57,45.14,45.22,105192.0,39.309,39.4127,39.0408,39.11,105192.0
2019-12-13 10:30:00,45.22,45.28,45.04,45.04,157168.0,39.11,39.1619,38.9544,38.9544,157168.0
2019-12-13 11:00:00,45.04,45.05,44.86,44.93,135366.0,38.9544,38.963,38.7987,38.8592,135366.0
2019-12-13 11:30:00,44.93,45.05,44.87,45.04,111840.0,38.8592,38.963,38.8073,38.9544,111840.0
2019-12-13 12:00:00,45.04,45.1,45.03,45.07,65647.0,38.9544,39.0062,38.9457,38.9803,65647.0
2019-12-13 12:30:00,45.07,45.1,45.01,45.07,51517.0,38.9803,39.0062,38.9284,38.9803,51517.0
2019-12-13 13:00:00,45.07,45.15,45.06,45.12,45790.0,38.9803,39.0495,38.9716,39.0235,45790.0
2019-12-13 13:30:00,45.12,45.15,45.1,45.13,36680.0,39.0235,39.0495,39.0062,39.0322,36680.0
2019-12-13 14:00:00,45.14,45.16,45.05,45.07,56004.0,39.0408,39.0581,38.963,38.9803,56004.0
2019-12-13 14:30:00,45.07,45.13,45.04,45.07,53073.0,38.9803,39.0322,38.9544,38.9803,53073.0
2019-12-13 15:00:00,45.06,45.11,44.95,44.97,89521.0,38.9716,39.0149,38.8765,38.8938,89521.0
2019-12-13 15:30:00,44.97,44.99,44.85,44.9,341172.0,38.8938,38.9111,38.79,38.8333,341172.0
2019-12-16 09:30:00,44.93,45.01,44.46,44.61,161667.0,38.8592,38.9284,38.4527,38.5825,161667.0
2019-12-16 10:00:00,44.61,44.97,44.61,44.92,55803.0,38.5825,38.8938,38.5825,38.8506,55803.0
2019-12-16 10:30:00,44.93,44.95,44.68,44.84,229402.0,38.8592,38.8765,38.643,38.7814,229402.0
2019-12-16 11:00:00,44.84,44.96,44.78,44.9,148208.0,38.7814,38.8852,38.7295,38.8333,148208.0
2019-12-16 11:30:00,44.91,44.97,44.89,44.94,41282.0,38.8419,38.8938,38.8246,38.8679,41282.0
2019-12-16 12:00:00,44.94,45.0,44.9,44.98,37704.0,38.8679,38.9198,38.8333,38.9025,37704.0
2019-12-16 12:30:00,44.98,44.99,44.91,44.93,40085.0,38.9025,38.9111,38.8419,38.8592,40085.0
2019-12-16 13:00:00,44.93,44.98,44.91,44.95,29238.0,38.8592,38.9025,38.8419,38.8765,29238.0
2019-12-16 13:30:00,44.95,44.98,44.9,44.98,33772.0,38.8765,38.9025,38.8333,38.9025,33772.0
2019-12-16 14:00:00,44.98,45.0,44.92,44.97,46205.0,38.9025,38.9198,38.8506,38.8938,46205.0
2019-12-16 14:30:00,44.97,45.07,44.96,45.07,43472.0,38.8938,38.9803,38.8852,38.9803,43472.0
2019-12-16 15:00:00,45.06,45.07,45.02,45.03,50642.0,38.9716,38.9803,38.9371,38.9457,50642.0
2019-12-16 15:30:00,45.03,45.04,44.87,44.87,354187.0,38.9457,38.9544,38.8073,38.8073,354187.0
2019-12-17 09:30:00,44.86,45.17,44.62,45.11,68344.0,38.7987,39.0668,38.5911,39.0149,68344.0
2019-12-17 10:00:00,45.12,45.2,45.05,45.06,112861.0,39.0235,39.0927,38.963,38.9716,112861.0
2019-12-17 10:30:00,45.07,45.08,44.88,44.92,74050.0,38.9803,38.9889,38.816,38.8506,74050.0
2019-12-17 11:00:00,44.93,44.94,44.87,44.93,49279.0,38.8592,38.8679,38.8073,38.8592,49279.0
2019-12-17 11:30:00,44.93,44.94,44.76,44.76,76736.0,38.8592,38.8679,38.7122,38.7122,76736.0
2019-12-17 12:00:00,44.77,44.83,44.75,44.82,72621.0,38.7208,38.7727,38.7035,38.7641,72621.0
2019-12-17 12:30:00,44.82,44.85,44.79,44.8,49415.0,38.7641,38.79,38.7381,38.7468,49415.0
2019-12-17 13:00:00,44.8,44.81,44.69,44.7,75488.0,38.7468,38.7554,38.6516,38.6603,75488.0
2019-12-17 13:30:00,44.69,44.75,44.59,44.61,98637.0,38.6516,38.7035,38.5652,38.5825,98637.0
2019-12-17 14:00:00,44.6,44.68,44.59,44.61,114785.0,38.5738,38.643,38.5652,38.5825,114785.0
2019-12-17 14:30:00,44.62,44.63,44.5,44.53,168071.0,38.5911,38.5997,38.4873,38.5133,168071.0
2019-12-17 15:00:00,44.53,44.57,44.48,44.49,107873.0,38.5133,38.5479,38.47,38.4787,107873.0
2019-12-17 15:30:00,44.49,44.53,44.41,44.49,409273.0,38.4787,38.5133,38.4095,38.4787,409273.0
2019-12-18 09:30:00,44.61,44.75,44.38,44.43,113843.0,38.5825,38.7035,38.3835,38.4268,113843.0
2019-12-18 10:00:00,44.43,44.45,44.34,44.39,62259.0,38.4268,38.4441,38.3489,38.3922,62259.0
2019-12-18 10:30:00,44.38,44.4,44.16,44.19,78283.0,38.3835,38.4008,38.1933,38.2192,78283.0
2019-12-18 11:00:00,44.18,44.32,44.15,44.32,68561.0,38.2106,38.3316,38.1846,38.3316,68561.0
2019-12-18 11:30:00,44.32,44.37,44.29,44.31,48495.0,38.3316,38.3749,38.3057,38.323,48495.0
2019-12-18 12:00:00,44.32,44.41,44.31,44.32,67864.0,38.3316,38.4095,38.323,38.3316,67864.0
2019-12-18 12:30:00,44.32,44.36,44.3,44.31,36247.0,38.3316,38.3662,38.3143,38.323,36247.0
2019-12-18 13:00:00,44.3,44.38,44.26,44.33,51657.0,38.3143,38.3835,38.2797,38.3403,51657.0
2019-12-18 13:30:00,44.34,44.44,44.33,44.41,41682.0,38.3489,38.4354,38.3403,38.4095,41682.0
2019-12-18 14:00:00,44.41,44.42,44.36,44.41,52444.0,38.4095,38.4181,38.3662,38.4095,52444.0
2019-12-18 14:30:00,44.41,44.43,44.31,44.33,90315.0,38.4095,38.4268,38.323,38.3403,90315.0
2019-12-18 15:00:00,44.33,44.41,44.32,44.4,86455.0,38.3403,38.4095,38.3316,38.4008,86455.0
2019-12-18 15:30:00,44.4,44.5,44.37,44.42,330021.0,38.4008,38.4873,38.3749,38.4181,330021.0
2019-12-19 09:30:00,44.62,44.8,44.56,44.77,156580.0,38.5911,38.7468,38.5392,38.7208,156580.0
2019-12-19 10:00:00,44.76,44.87,44.58,44.59,151536.0,38.7122,38.8073,38.5565,38.5652,151536.0
2019-12-19 10:30:00,44.58,44.68,44.5,44.53,68994.0,38.5565,38.643,38.4873,38.5133,68994.0
2019-12-19 11:00:00,44.54,44.6,44.51,44.51,41762.0,38.5219,38.5738,38.496,38.496,41762.0
2019-12-19 11:30:00,44.52,44.61,44.52,44.56,31993.0,38.5046,38.5825,38.5046,38.5392,31993.0
2019-12-19 12:00:00,44.55,44.67,44.55,44.61,36389.0,38.5306,38.6343,38.5306,38.5825,36389.0
2019-12-19 12:30:00,44.61,44.68,44.61,44.64,30534.0,38.5825,38.643,38.5825,38.6084,30534.0
2019-12-19 13:00:00,44.64,44.67,44.6,44.65,44405.0,38.6084,38.6343,38.5738,38.617,44405.0
2019-12-19 13:30:00,44.65,44.68,44.62,44.66,50771.0,38.617,38.643,38.5911,38.6257,50771.0
2019-12-19 14:00:00,44.67,44.84,44.65,44.82,166085.0,38.6343,38.7814,38.617,38.7641,166085.0
2019-12-19 14:30:00,44.82,44.9,44.77,44.87,58365.0,38.7641,38.8333,38.7208,38.8073,58365.0
2019-12-19 15:00:00,44.87,44.92,44.82,44.82,54883.0,38.8073,38.8506,38.7641,38.7641,54883.0
2019-12-19 15:30:00,44.82,44.83,44.7,44.71,321006.0,38.7641,38.7727,38.6603,38.6689,321006.0
2019-12-20 09:30:00,45.04,45.08,44.72,45.02,364678.0,38.9544,38.9889,38.6776,38.9371,364678.0
2019-12-20 10:00:00,45.02,45.02,44.79,44.81,78634.0,38.9371,38.9371,38.7381,38.7554,78634.0
2019-12-20 10:30:00,44.81,44.95,44.8,44.91,116766.0,38.7554,38.8765,38.7468,38.8419,116766.0
2019-12-20 11:00:00,44.91,45.03,44.83,44.86,230717.0,38.8419,38.9457,38.7727,38.7987,230717.0
2019-12-20 11:30:00,44.86,45.01,44.82,44.96,320705.0,38.7987,38.9284,38.7641,38.8852,320705.0
2019-12-20 12:00:00,44.96,45.02,44.91,45.01,101046.0,38.8852,38.9371,38.8419,38.9284,101046.0
2019-12-20 12:30:00,45.02,45.08,45.0,45.05,111255.0,38.9371,38.9889,38.9198,38.963,111255.0
2019-12-20 13:00:00,45.05,45.16,45.01,45.15,125664.0,38.963,39.0581,38.9284,39.0495,125664.0
2019-12-20 13:30:00,45.15,45.16,45.03,45.08,62669.0,39.0495,39.0581,38.9457,38.9889,62669.0
2019-12-20 14:00:00,45.08,45.08,45.02,45.05,62626.0,38.9889,38.9889,38.9371,38.963,62626.0
2019-12-20 14:30:00,45.05,45.17,45.02,45.09,166351.0,38.963,39.0668,38.9371,38.9976,166351.0
2019-12-20 15:00:00,45.09,45.16,45.06,45.09,161284.0,38.9976,39.0581,38.9716,38.9976,161284.0
2019-12-20 15:30:00,45.09,45.12,44.97,44.97,524515.0,38.9976,39.0235,38.8938,38.8938,524515.0
2019-12-23 09:30:00,45.06,45.11,44.86,44.89,123746.0,38.9716,39.0149,38.7987,38.8246,123746.0
2019-12-23 10:00:00,44.89,45.19,44.89,45.15,120636.0,38.8246,39.0841,38.8246,39.0495,120636.0
2019-12-23 10:30:00,45.15,45.24,45.12,45.18,62363.0,39.0495,39.1273,39.0235,39.0754,62363.0
2019-12-23 11:00:00,45.17,45.19,45.11,45.15,50817.0,39.0668,39.0841,39.0149,39.0495,50817.0
2019-12-23 11:30:00,45.15,45.21,45.11,45.19,55778.0,39.0495,39.1014,39.0149,39.0841,55778.0
2019-12-23 12:00:00,45.19,45.28,45.15,45.22,81260.0,39.0841,39.1619,39.0495,39.11,81260.0
2019-12-23 12:30:00,45.22,45.34,45.22,45.34,81288.0,39.11,39.2138,39.11,39.2138,81288.0
2019-12-23 13:00:00,45.33,45.35,45.25,45.31,81022.0,39.2052,39.2225,39.136,39.1879,81022.0
2019-12-23 13:30:00,45.31,45.35,45.27,45.35,35170.0,39.1879,39.2225,39.1533,39.2225,35170.0
2019-12-23 14:00:00,45.35,45.37,45.3,45.33,46474.0,39.2225,39.2398,39.1792,39.2052,46474.0
2019-12-23 14:30:00,45.34,45.39,45.31,45.38,83776.0,39.2138,39.2571,39.1879,39.2484,83776.0
2019-12-23 15:00:00,45.38,45.38,45.32,45.36,78310.0,39.2484,39.2484,39.1965,39.2311,78310.0
2019-12-23 15:30:00,45.36,45.42,45.34,45.39,264193.0,39.2311,39.283,39.2138,39.2571,264193.0
2019-12-24 09:30:00,45.29,45.44,45.22,45.39,94870.0,39.1706,39.3003,39.11,39.2571,94870.0
2019-12-24 10:00:00,45.39,45.47,45.37,45.46,71818.0,39.2571,39.3263,39.2398,39.3176,71818.0
2019-12-24 10:30:00,45.45,45.47,45.4,45.4,39366.0,39.309,39.3263,39.2657,39.2657,39366.0
2019-12-24 11:00:00,45.4,45.45,45.4,45.41,21639.0,39.2657,39.309,39.2657,39.2744,21639.0
2019-12-24 11:30:00,45.41,45.46,45.4,45.46,40661.0,39.2744,39.3176,39.2657,39.3176,40661.0
2019-12-24 12:00:00,45.46,45.46,45.43,45.45,64973.0,39.3176,39.3176,39.2917,39.309,64973.0
2019-12-24 12:30:00,45.45,45.46,45.31,45.34,103611.0,39.309,39.3176,39.1879,39.2138,103611.0
2019-12-26 09:30:00,45.28,45.52,45.25,45.48,125260.0,39.1619,39.3695,39.136,39.3349,125260.0
2019-12-26 10:00:00,45.48,45.51,45.4,45.47,43454.0,39.3349,39.3608,39.2657,39.3263,43454.0
2019-12-26 10:30:00,45.48,45.5,45.34,45.34,41540.0,39.3349,39.3522,39.2138,39.2138,41540.0
2019-12-26 11:00:00,45.34,45.42,45.33,45.4,58242.0,39.2138,39.283,39.2052,39.2657,58242.0
2019-12-26 11:30:00,45.41,45.42,45.32,45.4,73957.0,39.2744,39.283,39.1965,39.2657,73957.0
2019-12-26 12:00:00,45.4,45.42,45.34,45.36,122914.0,39.2657,39.283,39.2138,39.2311,122914.0
2019-12-26 12:30:00,45.37,45.37,45.26,45.28,48659.0,39.2398,39.2398,39.1446,39.1619,48659.0
2019-12-26 13:00:00,45.28,45.31,45.25,45.28,55665.0,39.1619,39.1879,39.136,39.1619,55665.0
2019-12-26 13:30:00,45.28,45.29,45.24,45.26,37207.0,39.1619,39.1706,39.1273,39.1446,37207.0
2019-12-26 14:00:00,45.25,45.3,45.25,45.28,32573.0,39.136,39.1792,39.136,39.1619,32573.0
2019-12-26 14:30:00,45.28,45.31,45.26,45.3,38270.0,39.1619,39.1879,39.1446,39.1792,38270.0
2019-12-26 15:00:00,45.3,45.31,45.26,45.27,47495.0,39.1792,39.1879,39.1446,39.1533,47495.0
2019-12-26 15:30:00,45.27,45.35,45.27,45.29,426733.0,39.1533,39.2225,39.1533,39.1706,426733.0
2019-12-27 09:30:00,45.36,45.53,45.22,45.24,83976.0,39.2311,39.3781,39.11,39.1273,83976.0
2019-12-27 10:00:00,45.23,45.26,45.11,45.26,89896.0,39.1187,39.1446,39.0149,39.1446,89896.0
2019-12-27 10:30:00,45.25,45.39,45.25,45.3,64279.0,39.136,39.2571,39.136,39.1792,64279.0
2019-12-27 11:00:00,45.32,45.37,45.25,45.33,52311.0,39.1965,39.2398,39.136,39.2052,52311.0
2019-12-27 11:30:00,45.33,45.36,45.28,45.35,57048.0,39.2052,39.2311,39.1619,39.2225,57048.0
2019-12-27 12:00:00,45.36,45.39,45.34,45.35,39716.0,39.2311,39.2571,39.2138,39.2225,39716.0
2019-12-27 12:30:00,45.36,45.42,45.32,45.42,39928.0,39.2311,39.283,39.1965,39.283,39928.0
2019-12-27 13:00:00,45.44,45.46,45.34,45.36,53478.0,39.3003,39.3176,39.2138,39.2311,53478.0
2019-12-27 13:30:00,45.36,45.36,45.28,45.29,62657.0,39.2311,39.2311,39.1619,39.1706,62657.0
2019-12-27 14:00:00,45.3,45.33,45.28,45.3,50936.0,39.1792,39.2052,39.1619,39.1792,50936.0
2019-12-27 14:30:00,45.3,45.32,45.25,45.28,44242.0,39.1792,39.1965,39.136,39.1619,44242.0
2019-12-27 15:00:00,45.28,45.33,45.28,45.31,59239.0,39.1619,39.2052,39.1619,39.1879,59239.0
2019-12-27 15:30:00,45.31,45.32,45.21,45.27,271842.0,39.1879,39.1965,39.1014,39.1533,271842.0
2019-12-30 09:30:00,45.11,45.44,45.08,45.24,69885.0,39.0149,39.3003,38.9889,39.1273,69885.0
2019-12-30 10:00:00,45.24,45.31,45.15,45.18,60816.0,39.1273,39.1879,39.0495,39.0754,60816.0
2019-12-30 10:30:00,45.18,45.22,45.14,45.2,56143.0,39.0754,39.11,39.0408,39.0927,56143.0
2019-12-30 11:00:00,45.21,45.21,45.03,45.06,226900.0,39.1014,39.1014,38.9457,38.9716,226900.0
2019-12-30 11:30:00,45.06,45.09,45.01,45.03,55046.0,38.9716,38.9976,38.9284,38.9457,55046.0
2019-12-30 12:00:00,45.03,45.04,44.99,45.01,34748.0,38.9457,38.9544,38.9111,38.9284,34748.0
2019-12-30 12:30:00,45.01,45.11,45.0,45.05,43317.0,38.9284,39.0149,38.9198,38.963,43317.0
2019-12-30 13:00:00,45.05,45.07,45.01,45.06,30526.0,38.963,38.9803,38.9284,38.9716,30526.0
2019-12-30 13:30:00,45.06,45.13,45.06,45.11,20600.0,38.9716,39.0322,38.9716,39.0149,20600.0
2019-12-30 14:00:00,45.12,45.12,45.02,45.05,39993.0,39.0235,39.0235,38.9371,38.963,39993.0
2019-12-30 14:30:00,45.05,45.07,45.02,45.02,33572.0,38.963,38.9803,38.9371,38.9371,33572.0
2019-12-30 15:00:00,45.03,45.1,45.0,45.09,38345.0,38.9457,39.0062,38.9198,38.9976,38345.0
2019-12-30 15:30:00,45.09,45.09,44.98,45.0,166882.0,38.9976,38.9976,38.9025,38.9198,166882.0
2019-12-31 09:30:00,44.96,45.11,44.96,45.08,75678.0,38.8852,39.0149,38.8852,38.9889,75678.0
2019-12-31 10:00:00,45.09,45.17,45.0,45.03,67945.0,38.9976,39.0668,38.9198,38.9457,67945.0
2019-12-31 10:30:00,45.02,45.03,44.93,44.96,62225.0,38.9371,38.9457,38.8592,38.8852,62225.0
2019-12-31 11:00:00,44.96,45.0,44.89,44.89,32981.0,38.8852,38.9198,38.8246,38.8246,32981.0
2019-12-31 11:30:00,44.89,44.96,44.83,44.85,35720.0,38.8246,38.8852,38.7727,38.79,35720.0
2019-12-31 12:00:00,44.85,44.86,44.8,44.86,27226.0,38.79,38.7987,38.7468,38.7987,27226.0
2019-12-31 12:30:00,44.87,44.95,44.86,44.95,28903.0,38.8073,38.8765,38.7987,38.8765,28903.0
2019-12-31 13:00:00,44.94,45.01,44.94,45.0,28372.0,38.8679,38.9284,38.8679,38.9198,28372.0
2019-12-31 13:30:00,45.01,45.1,44.98,45.09,50893.0,38.9284,39.0062,38.9025,38.9976,50893.0
2019-12-31 14:00:00,45.08,45.12,45.02,45.06,39098.0,38.9889,39.0235,38.9371,38.9716,39098.0
2019-12-31 14:30:00,45.07,45.09,45.04,45.08,37706.0,38.9803,38.9976,38.9544,38.9889,37706.0
2019-12-31 15:00:00,45.09,45.12,45.05,45.12,58075.0,38.9976,39.0235,38.963,39.0235,58075.0
2019-12-31 15:30:00,45.13,45.14,45.0,45.1,302086.0,39.0322,39.0408,38.9198,39.0062,302086.0
2020-01-02 09:30:00,45.14,45.35,44.98,45.03,143508.0,39.0408,39.2225,38.9025,38.9457,143508.0
2020-01-02 10:00:00,45.03,45.04,44.85,44.91,115424.0,38.9457,38.9544,38.79,38.8419,115424.0
2020-01-02 10:30:00,44.92,44.94,44.69,44.78,85595.0,38.8506,38.8679,38.6516,38.7295,85595.0
2020-01-02 11:00:00,44.77,44.78,44.61,44.64,73712.0,38.7208,38.7295,38.5825,38.6084,73712.0
2020-01-02 11:30:00,44.64,44.68,44.52,44.53,74257.0,38.6084,38.643,38.5046,38.5133,74257.0
2020-01-02 12:00:00,44.53,44.54,44.41,44.41,85545.0,38.5133,38.5219,38.4095,38.4095,85545.0
2020-01-02 12:30:00,44.42,44.5,44.38,44.46,48817.0,38.4181,38.4873,38.3835,38.4527,48817.0
2020-01-02 13:00:00,44.45,44.46,44.33,44.34,46733.0,38.4441,38.4527,38.3403,38.3489,46733.0
2020-01-02 13:30:00,44.34,44.34,44.14,44.16,172543.0,38.3489,38.3489,38.176,38.1933,172543.0
2020-01-02 14:00:00,44.16,44.16,44.04,44.11,109598.0,38.1933,38.1933,38.0895,38.15,109598.0
2020-01-02 14:30:00,44.11,44.26,44.1,44.22,66809.0,38.15,38.2797,38.1414,38.2451,66809.0
2020-01-02 15:00:00,44.22,44.33,44.2,44.33,107262.0,38.2451,38.3403,38.2278,38.3403,107262.0
2020-01-02 15:30:00,44.33,44.36,44.26,44.31,359811.0,38.3403,38.3662,38.2797,38.323,359811.0
2020-01-03 09:30:00,44.23,44.31,44.01,44.26,166656.0,38.2538,38.323,38.0635,38.2797,166656.0
2020-01-03 10:00:00,44.26,44.35,44.15,44.32,79925.0,38.2797,38.3576,38.1846,38.3316,79925.0
2020-01-03 10:30:00,44.32,44.39,44.21,44.27,102058.0,38.3316,38.3922,38.2365,38.2884,102058.0
2020-01-03 11:00:00,44.27,44.33,44.26,44.3,47609.0,38.2884,38.3403,38.2797,38.3143,47609.0
2020-01-03 11:30:00,44.31,44.44,44.31,44.4,89332.0,38.323,38.4354,38.323,38.4008,89332.0
2020-01-03 12:00:00,44.39,44.43,44.35,44.41,44639.0,38.3922,38.4268,38.3576,38.4095,44639.0
2020-01-03 12:30:00,44.41,44.45,44.4,44.4,40567.0,38.4095,38.4441,38.4008,38.4008,40567.0
2020-01-03 13:00:00,44.41,44.49,44.39,44.46,33572.0,38.4095,38.4787,38.3922,38.4527,33572.0
2020-01-03 13:30:00,44.46,44.5,44.41,44.41,42722.0,38.4527,38.4873,38.4095,38.4095,42722.0
2020-01-03 14:00:00,44.41,44.49,44.41,44.47,43750.0,38.4095,38.4787,38.4095,38.4614,43750.0
2020-01-03 14:30:00,44.46,44.57,44.46,44.57,86791.0,38.4527,38.5479,38.4527,38.5479,86791.0
2020-01-03 15:00:00,44.56,44.56,44.39,44.39,72760.0,38.5392,38.5392,38.3922,38.3922,72760.0
2020-01-03 15:30:00,44.39,44.4,44.25,44.25,309728.0,38.3922,38.4008,38.2711,38.2711,309728.0
2020-01-06 09:30:00,44.3,44.49,44.26,44.36,126224.0,38.3143,38.4787,38.2797,38.3662,126224.0
2020-01-06 10:00:00,44.36,44.51,44.26,44.45,58318.0,38.3662,38.496,38.2797,38.4441,58318.0
2020-01-06 10:30:00,44.47,44.49,44.4,44.44,54947.0,38.4614,38.4787,38.4008,38.4354,54947.0
2020-01-06 11:00:00,44.43,44.44,44.29,44.35,212329.0,38.4268,38.4354,38.3057,38.3576,212329.0
2020-01-06 11:30:00,44.34,44.38,44.27,44.3,55286.0,38.3489,38.3835,38.2884,38.3143,55286.0
2020-01-06 12:00:00,44.3,44.32,44.21,44.32,96660.0,38.3143,38.3316,38.2365,38.3316,96660.0
2020-01-06 12:30:00,44.31,44.44,44.27,44.4,162734.0,38.323,38.4354,38.2884,38.4008,162734.0
2020-01-06 13:00:00,44.4,44.64,44.39,44.61,100891.0,38.4008,38.6084,38.3922,38.5825,100891.0
2020-01-06 13:30:00,44.61,44.65,44.52,44.53,66120.0,38.5825,38.617,38.5046,38.5133,66120.0
2020-01-06 14:00:00,44.53,44.56,44.43,44.43,99559.0,38.5133,38.5392,38.4268,38.4268,99559.0
2020-01-06 14:30:00,44.42,44.45,44.29,44.29,31378.0,38.4181,38.4441,38.3057,38.3057,31378.0
2020-01-06 15:00:00,44.3,44.35,44.25,44.33,77230.0,38.3143,38.3576,38.2711,38.3403,77230.0
2020-01-06 15:30:00,44.33,44.37,44.26,44.28,267679.0,38.3403,38.3749,38.2797,38.297,267679.0
2020-01-07 09:30:00,44.2,44.41,44.13,44.15,70583.0,38.2278,38.4095,38.1673,38.1846,70583.0
2020-01-07 10:00:00,44.16,44.28,44.13,44.28,43953.0,38.1933,38.297,38.1673,38.297,43953.0
2020-01-07 10:30:00,44.27,44.33,44.24,44.29,39458.0,38.2884,38.3403,38.2624,38.3057,39458.0
2020-01-07 11:00:00,44.28,44.59,44.28,44.55,137242.0,38.297,38.5652,38.297,38.5306,137242.0
2020-01-07 11:30:00,44.55,44.6,44.45,44.58,122961.0,38.5306,38.5738,38.4441,38.5565,122961.0
2020-01-07 12:00:00,44.58,44.66,44.56,44.65,46125.0,38.5565,38.6257,38.5392,38.617,46125.0
2020-01-07 12:30:00,44.65,44.67,44.58,44.58,106327.0,38.617,38.6343,38.5565,38.5565,106327.0
2020-01-07 13:00:00,44.58,44.61,44.54,44.59,87030.0,38.5565,38.5825,38.5219,38.5652,87030.0
2020-01-07 13:30:00,44.59,44.67,44.56,44.66,89497.0,38.5652,38.6343,38.5392,38.6257,89497.0
2020-01-07 14:00:00,44.66,44.66,44.43,44.52,88863.0,38.6257,38.6257,38.4268,38.5046,88863.0
2020-01-07 14:30:00,44.51,44.58,44.47,44.5,106835.0,38.496,38.5565,38.4614,38.4873,106835.0
2020-01-07 15:00:00,44.5,44.52,44.44,44.48,75574.0,38.4873,38.5046,38.4354,38.47,75574.0
2020-01-07 15:30:00,44.48,44.58,44.44,44.53,269763.0,38.47,38.5565,38.4354,38.5133,269763.0
2020-01-08 09:30:00,44.51,44.67,44.51,44.56,77835.0,38.496,38.6343,38.496,38.5392,77835.0
2020-01-08 10:00:00,44.55,44.58,44.52,44.57,84521.0,38.5306,38.5565,38.5046,38.5479,84521.0
2020-01-08 10:30:00,44.57,44.68,44.54,44.66,78941.0,38.5479,38.643,38.5219,38.6257,78941.0
2020-01-08 11:00:00,44.66,44.66,44.54,44.58,105656.0,38.6257,38.6257,38.5219,38.5565,105656.0
2020-01-08 11:30:00,44.59,44.74,44.57,44.7,177455.0,38.5652,38.6949,38.5479,38.6603,177455.0
2020-01-08 12:00:00,44.7,44.7,44.58,44.64,59031.0,38.6603,38.6603,38.5565,38.6084,59031.0
2020-01-08 12:30:00,44.63,44.7,44.6,44.69,62692.0,38.5997,38.6603,38.5738,38.6516,62692.0
2020-01-08 13:00:00,44.69,44.69,44.61,44.64,101953.0,38.6516,38.6516,38.5825,38.6084,101953.0
2020-01-08 13:30:00,44.64,44.65,44.61,44.62,41335.0,38.6084,38.617,38.5825,38.5911,41335.0
2020-01-08 14:00:00,44.63,44.73,44.62,44.73,87476.0,38.5997,38.6862,38.5911,38.6862,87476.0
2020-01-08 14:30:00,44.73,44.73,44.66,44.69,103153.0,38.6862,38.6862,38.6257,38.6516,103153.0
2020-01-08 15:00:00,44.69,44.77,44.68,44.73,151073.0,38.6516,38.7208,38.643,38.6862,151073.0
2020-01-08 15:30:00,44.73,44.73,44.56,44.59,301706.0,38.6862,38.6862,38.5392,38.5652,301706.0
2020-01-09 09:30:00,44.72,44.72,44.3,44.32,157716.0,38.6776,38.6776,38.3143,38.3316,157716.0
2020-01-09 10:00:00,44.33,44.58,44.32,44.54,86705.0,38.3403,38.5565,38.3316,38.5219,86705.0
2020-01-09 10:30:00,44.54,44.75,44.54,44.71,241990.0,38.5219,38.7035,38.5219,38.6689,241990.0
2020-01-09 11:00:00,44.73,44.76,44.6,44.63,159034.0,38.6862,38.7122,38.5738,38.5997,159034.0
2020-01-09 11:30:00,44.63,44.67,44.42,44.51,125289.0,38.5997,38.6343,38.4181,38.496,125289.0
2020-01-09 12:00:00,44.52,44.57,44.49,44.5,46962.0,38.5046,38.5479,38.4787,38.4873,46962.0
2020-01-09 12:30:00,44.49,44.55,44.49,44.54,32152.0,38.4787,38.5306,38.4787,38.5219,32152.0
2020-01-09 13:00:00,44.54,44.58,44.47,44.49,38422.0,38.5219,38.5565,38.4614,38.4787,38422.0
2020-01-09 13:30:00,44.5,44.5,44.38,44.38,63942.0,38.4873,38.4873,38.3835,38.3835,63942.0
2020-01-09 14:00:00,44.39,44.43,44.35,44.4,57786.0,38.3922,38.4268,38.3576,38.4008,57786.0
2020-01-09 14:30:00,44.4,44.45,44.37,44.4,94929.0,38.4008,38.4441,38.3749,38.4008,94929.0
2020-01-09 15:00:00,44.4,44.45,44.33,44.34,129881.0,38.4008,38.4441,38.3403,38.3489,129881.0
2020-01-09 15:30:00,44.35,44.5,44.32,44.49,324230.0,38.3576,38.4873,38.3316,38.4787,324230.0
2020-01-10 09:30:00,44.4,44.9,44.33,44.9,268325.0,38.5997,39.0344,38.5388,39.0344,268325.0
2020-01-10 10:00:00,44.91,45.15,44.91,45.1,210551.0,39.043,39.2517,39.043,39.2082,210551.0
2020-01-10 10:30:00,45.11,45.23,45.05,45.18,226383.0,39.2169,39.3212,39.1648,39.2778,226383.0
2020-01-10 11:00:00,45.18,45.25,45.13,45.2,96023.0,39.2778,39.3386,39.2343,39.2952,96023.0
2020-01-10 11:30:00,45.2,45.2,44.99,44.99,61109.0,39.2952,39.2952,39.1126,39.1126,61109.0
2020-01-10 12:00:00,45.0,45.06,44.91,44.92,51272.0,39.1213,39.1735,39.043,39.0517,51272.0
2020-01-10 12:30:00,44.92,44.99,44.83,44.83,40507.0,39.0517,39.1126,38.9735,38.9735,40507.0
2020-01-10 13:00:00,44.84,44.87,44.75,44.8,85217.0,38.9822,39.0083,38.9039,38.9474,85217.0
2020-01-10 13:30:00,44.8,44.86,44.77,44.84,26069.0,38.9474,38.9996,38.9213,38.9822,26069.0
2020-01-10 14:00:00,44.85,44.86,44.79,44.82,35956.0,38.9909,38.9996,38.9387,38.9648,35956.0
2020-01-10 14:30:00,44.82,44.83,44.78,44.82,51482.0,38.9648,38.9735,38.93,38.9648,51482.0
2020-01-10 15:00:00,44.82,44.83,44.74,44.82,180762.0,38.9648,38.9735,38.8953,38.9648,180762.0
2020-01-10 15:30:00,44.82,44.91,44.75,44.9,509683.0,38.9648,39.043,38.9039,39.0344,509683.0
2020-01-13 09:30:00,45.02,45.59,45.0,45.59,193033.0,39.1387,39.6342,39.1213,39.6342,193033.0
2020-01-13 10:00:00,45.59,45.67,45.5,45.67,157924.0,39.6342,39.7038,39.556,39.7038,157924.0
2020-01-13 10:30:00,45.68,45.78,45.63,45.75,153139.0,39.7125,39.7994,39.669,39.7733,153139.0
2020-01-13 11:00:00,45.74,45.79,45.68,45.73,115584.0,39.7646,39.8081,39.7125,39.7559,115584.0
2020-01-13 11:30:00,45.74,45.86,45.66,45.76,243471.0,39.7646,39.8689,39.6951,39.782,243471.0
2020-01-13 12:00:00,45.77,45.84,45.77,45.83,66632.0,39.7907,39.8516,39.7907,39.8429,66632.0
2020-01-13 12:30:00,45.84,45.9,45.81,45.85,60356.0,39.8516,39.9037,39.8255,39.8602,60356.0
2020-01-13 13:00:00,45.86,45.86,45.78,45.85,55892.0,39.8689,39.8689,39.7994,39.8602,55892.0
2020-01-13 13:30:00,45.85,45.87,45.81,45.84,83356.0,39.8602,39.8776,39.8255,39.8516,83356.0
2020-01-13 14:00:00,45.84,45.84,45.72,45.73,43126.0,39.8516,39.8516,39.7472,39.7559,43126.0
2020-01-13 14:30:00,45.73,45.8,45.71,45.78,69055.0,39.7559,39.8168,39.7385,39.7994,69055.0
2020-01-13 15:00:00,45.78,45.83,45.76,45.8,70444.0,39.7994,39.8429,39.782,39.8168,70444.0
2020-01-13 15:30:00,45.8,45.91,45.76,45.9,321023.0,39.8168,39.9124,39.782,39.9037,321023.0
2020-01-14 09:30:00,45.83,45.84,45.31,45.37,133488.0,39.8429,39.8516,39.3908,39.443,133488.0
2020-01-14 10:00:00,45.37,45.41,45.04,45.34,126632.0,39.443,39.4777,39.1561,39.4169,126632.0
2020-01-14 10:30:00,45.34,45.44,45.32,45.4,81295.0,39.4169,39.5038,39.3995,39.469,81295.0
2020-01-14 11:00:00,45.4,45.52,45.39,45.47,71868.0,39.469,39.5734,39.4603,39.5299,71868.0
2020-01-14 11:30:00,45.48,45.5,45.34,45.4,61075.0,39.5386,39.556,39.4169,39.469,61075.0
2020-01-14 12:00:00,45.4,45.46,45.38,45.46,49894.0,39.469,39.5212,39.4516,39.5212,49894.0
2020-01-14 12:30:00,45.45,45.45,45.38,45.43,51478.0,39.5125,39.5125,39.4516,39.4951,51478.0
2020-01-14 13:00:00,45.43,45.44,45.29,45.31,71440.0,39.4951,39.5038,39.3734,39.3908,71440.0
2020-01-14 13:30:00,45.31,45.33,45.24,45.31,62776.0,39.3908,39.4082,39.3299,39.3908,62776.0
2020-01-14 14:00:00,45.31,45.38,45.25,45.38,63021.0,39.3908,39.4516,39.3386,39.4516,63021.0
2020-01-14 14:30:00,45.38,45.42,45.29,45.29,57264.0,39.4516,39.4864,39.3734,39.3734,57264.0
2020-01-14 15:00:00,45.3,45.35,45.28,45.33,76911.0,39.3821,39.4256,39.3647,39.4082,76911.0
2020-01-14 15:30:00,45.33,45.47,45.29,45.45,472504.0,39.4082,39.5299,39.3734,39.5125,472504.0
2020-01-15 09:30:00,45.57,45.73,45.51,45.62,115821.0,39.6168,39.7559,39.5647,39.6603,115821.0
2020-01-15 10:00:00,45.63,45.74,45.54,45.74,52474.0,39.669,39.7646,39.5907,39.7646,52474.0
2020-01-15 10:30:00,45.74,45.74,45.62,45.68,52737.0,39.7646,39.7646,39.6603,39.7125,52737.0
2020-01-15 11:00:00,45.69,45.7,45.59,45.65,54057.0,39.7211,39.7298,39.6342,39.6864,54057.0
2020-01-15 11:30:00,45.66,45.85,45.64,45.78,130392.0,39.6951,39.8602,39.6777,39.7994,130392.0
2020-01-15 12:00:00,45.78,45.82,45.69,45.73,39698.0,39.7994,39.8342,39.7211,39.7559,39698.0
2020-01-15 12:30:00,45.73,45.75,45.61,45.61,44581.0,39.7559,39.7733,39.6516,39.6516,44581.0
2020-01-15 13:00:00,45.61,45.64,45.48,45.49,55364.0,39.6516,39.6777,39.5386,39.5473,55364.0
2020-01-15 13:30:00,45.49,45.51,45.45,45.47,39687.0,39.5473,39.5647,39.5125,39.5299,39687.0
2020-01-15 14:00:00,45.48,45.55,45.46,45.55,59026.0,39.5386,39.5994,39.5212,39.5994,59026.0
2020-01-15 14:30:00,45.55,45.55,45.49,45.49,39801.0,39.5994,39.5994,39.5473,39.5473,39801.0
2020-01-15 15:00:00,45.49,45.51,45.39,45.42,57417.0,39.5473,39.5647,39.4603,39.4864,57417.0
2020-01-15 15:30:00,45.43,45.44,45.31,45.31,264185.0,39.4951,39.5038,39.3908,39.3908,264185.0
2020-01-16 09:30:00,45.37,45.6,45.3,45.54,87624.0,39.443,39.6429,39.3821,39.5907,87624.0
2020-01-16 10:00:00,45.55,45.69,45.52,45.68,54297.0,39.5994,39.7211,39.5734,39.7125,54297.0
2020-01-16 10:30:00,45.68,45.75,45.57,45.73,52779.0,39.7125,39.7733,39.6168,39.7559,52779.0
2020-01-16 11:00:00,45.73,45.89,45.71,45.89,134415.0,39.7559,39.895,39.7385,39.895,134415.0
2020-01-16 11:30:00,45.89,45.89,45.79,45.89,73267.0,39.895,39.895,39.8081,39.895,73267.0
2020-01-16 12:00:00,45.88,45.97,45.85,45.94,60867.0,39.8863,39.9646,39.8602,39.9385,60867.0
2020-01-16 12:30:00,45.94,46.09,45.93,46.08,106052.0,39.9385,40.0689,39.9298,40.0602,106052.0
2020-01-16 13:00:00,46.08,46.1,46.01,46.09,76701.0,40.0602,40.0776,39.9993,40.0689,76701.0
2020-01-16 13:30:00,46.09,46.15,46.04,46.07,97514.0,40.0689,40.1211,40.0254,40.0515,97514.0
2020-01-16 14:00:00,46.07,46.11,46.02,46.04,77536.0,40.0515,40.0863,40.008,40.0254,77536.0
2020-01-16 14:30:00,46.04,46.04,45.85,45.87,64000.0,40.0254,40.0254,39.8602,39.8776,64000.0
2020-01-16 15:00:00,45.88,46.0,45.87,45.89,153674.0,39.8863,39.9907,39.8776,39.895,153674.0
2020-01-16 15:30:00,45.9,46.03,45.81,46.03,328486.0,39.9037,40.0167,39.8255,40.0167,328486.0
2020-01-17 09:30:00,46.1,46.4,46.0,46.35,262120.0,40.0776,40.3384,39.9907,40.2949,262120.0
2020-01-17 10:00:00,46.33,46.64,46.31,46.64,322666.0,40.2775,40.547,40.2602,40.547,322666.0
2020-01-17 10:30:00,46.64,46.7,46.38,46.38,159784.0,40.547,40.5992,40.321,40.321,159784.0
2020-01-17 11:00:00,46.39,46.52,46.35,46.36,145547.0,40.3297,40.4427,40.2949,40.3036,145547.0
2020-01-17 11:30:00,46.36,46.43,46.29,46.32,101312.0,40.3036,40.3645,40.2428,40.2688,101312.0
2020-01-17 12:00:00,46.32,46.51,46.3,46.5,82882.0,40.2688,40.434,40.2515,40.4253,82882.0
2020-01-17 12:30:00,46.5,46.51,46.36,46.42,57840.0,40.4253,40.434,40.3036,40.3558,57840.0
2020-01-17 13:00:00,46.41,46.5,46.34,46.5,134828.0,40.3471,40.4253,40.2862,40.4253,134828.0
2020-01-17 13:30:00,46.5,46.5,46.4,46.45,56331.0,40.4253,40.4253,40.3384,40.3819,56331.0
2020-01-17 14:00:00,46.45,46.48,46.43,46.48,45140.0,40.3819,40.4079,40.3645,40.4079,45140.0
2020-01-17 14:30:00,46.48,46.51,46.45,46.48,109054.0,40.4079,40.434,40.3819,40.4079,109054.0
2020-01-17 15:00:00,46.48,46.51,46.37,46.38,122796.0,40.4079,40.434,40.3123,40.321,122796.0
2020-01-17 15:30:00,46.37,46.38,46.26,46.3,417613.0,40.3123,40.321,40.2167,40.2515,417613.0
2020-01-21 09:30:00,46.34,46.73,46.33,46.7,243615.0,40.2862,40.6253,40.2775,40.5992,243615.0
2020-01-21 10:00:00,46.71,46.92,46.69,46.75,320665.0,40.6079,40.7905,40.5905,40.6427,320665.0
2020-01-21 10:30:00,46.75,47.06,46.74,46.82,542263.0,40.6427,40.9122,40.634,40.7035,542263.0
2020-01-21 11:00:00,46.82,46.85,46.63,46.69,206518.0,40.7035,40.7296,40.5384,40.5905,206518.0
2020-01-21 11:30:00,46.69,46.77,46.62,46.71,450261.0,40.5905,40.6601,40.5297,40.6079,450261.0
2020-01-21 12:00:00,46.71,46.73,46.57,46.59,64532.0,40.6079,40.6253,40.4862,40.5036,64532.0
2020-01-21 12:30:00,46.59,46.64,46.56,46.62,56060.0,40.5036,40.547,40.4775,40.5297,56060.0
2020-01-21 13:00:00,46.62,46.62,46.53,46.55,69092.0,40.5297,40.5297,40.4514,40.4688,69092.0
2020-01-21 13:30:00,46.55,46.6,46.51,46.57,63486.0,40.4688,40.5123,40.434,40.4862,63486.0
2020-01-21 14:00:00,46.57,46.62,46.55,46.56,122536.0,40.4862,40.5297,40.4688,40.4775,122536.0
2020-01-21 14:30:00,46.56,46.78,46.55,46.66,134194.0,40.4775,40.6688,40.4688,40.5644,134194.0
2020-01-21 15:00:00,46.66,46.8,46.61,46.77,369337.0,40.5644,40.6861,40.521,40.6601,369337.0
2020-01-21 15:30:00,46.77,47.0,46.75,46.96,428966.0,40.6601,40.86,40.6427,40.8252,428966.0
2020-01-22 09:30:00,46.99,47.37,46.97,47.16,206019.0,40.8513,41.1817,40.8339,40.9991,206019.0
2020-01-22 10:00:00,47.16,47.18,46.93,47.07,103277.0,40.9991,41.0165,40.7992,40.9209,103277.0
2020-01-22 10:30:00,47.07,47.18,47.06,47.13,83494.0,40.9209,41.0165,40.9122,40.973,83494.0
2020-01-22 11:00:00,47.12,47.19,46.97,47.03,99393.0,40.9643,41.0252,40.8339,40.8861,99393.0
2020-01-22 11:30:00,47.03,47.04,46.93,46.98,66075.0,40.8861,40.8948,40.7992,40.8426,66075.0
2020-01-22 12:00:00,46.98,46.99,46.85,46.85,79648.0,40.8426,40.8513,40.7296,40.7296,79648.0
2020-01-22 12:30:00,46.87,46.9,46.84,46.84,44286.0,40.747,40.7731,40.7209,40.7209,44286.0
2020-01-22 13:00:00,46.84,46.85,46.69,46.7,91932.0,40.7209,40.7296,40.5905,40.5992,91932.0
2020-01-22 13:30:00,46.7,46.71,46.56,46.56,124676.0,40.5992,40.6079,40.4775,40.4775,124676.0
2020-01-22 14:00:00,46.55,46.67,46.53,46.59,125160.0,40.4688,40.5731,40.4514,40.5036,125160.0
2020-01-22 14:30:00,46.59,46.59,46.47,46.52,102918.0,40.5036,40.5036,40.3993,40.4427,102918.0
2020-01-22 15:00:00,46.53,46.53,46.43,46.44,138976.0,40.4514,40.4514,40.3645,40.3732,138976.0
2020-01-22 15:30:00,46.45,46.59,46.44,46.56,331531.0,40.3819,40.5036,40.3732,40.4775,331531.0
2020-01-23 09:30:00,46.56,46.85,46.37,46.85,315231.0,40.4775,40.7296,40.3123,40.7296,315231.0
2020-01-23 10:00:00,46.84,47.06,46.83,46.85,223104.0,40.7209,40.9122,40.7122,40.7296,223104.0
2020-01-23 10:30:00,46.85,46.87,46.61,46.63,91350.0,40.7296,40.747,40.521,40.5384,91350.0
2020-01-23 11:00:00,46.63,46.72,46.58,46.68,88205.0,40.5384,40.6166,40.4949,40.5818,88205.0
2020-01-23 11:30:00,46.68,46.83,46.65,46.82,69405.0,40.5818,40.7122,40.5557,40.7035,69405.0
2020-01-23 12:00:00,46.82,47.0,46.81,46.94,65271.0,40.7035,40.86,40.6948,40.8079,65271.0
2020-01-23 12:30:00,46.95,46.95,46.85,46.85,41003.0,40.8165,40.8165,40.7296,40.7296,41003.0
2020-01-23 13:00:00,46.86,46.89,46.81,46.88,57254.0,40.7383,40.7644,40.6948,40.7557,57254.0
2020-01-23 13:30:00,46.88,47.08,46.87,47.04,117615.0,40.7557,40.9296,40.747,40.8948,117615.0
2020-01-23 14:00:00,47.04,47.22,47.02,47.22,199847.0,40.8948,41.0513,40.8774,41.0513,199847.0
2020-01-23 14:30:00,47.22,47.23,47.11,47.15,148169.0,41.0513,41.06,40.9556,40.9904,148169.0
2020-01-23 15:00:00,47.15,47.16,47.06,47.09,160275.0,40.9904,40.9991,40.9122,40.9383,160275.0
2020-01-23 15:30:00,47.09,47.12,46.98,46.99,495990.0,40.9383,40.9643,40.8426,40.8513,495990.0
2020-01-24 09:30:00,47.16,47.19,46.81,47.08,120859.0,40.9991,41.0252,40.6948,40.9296,120859.0
2020-01-24 10:00:00,47.08,47.09,46.94,47.0,74524.0,40.9296,40.9383,40.8079,40.86,74524.0
2020-01-24 10:30:00,47.0,47.06,46.88,46.88,57375.0,40.86,40.9122,40.7557,40.7557,57375.0
2020-01-24 11:00:00,46.88,46.9,46.77,46.82,42265.0,40.7557,40.7731,40.6601,40.7035,42265.0
2020-01-24 11:30:00,46.82,46.89,46.74,46.85,52994.0,40.7035,40.7644,40.634,40.7296,52994.0
2020-01-24 12:00:00,46.85,46.94,46.81,46.85,63420.0,40.7296,40.8079,40.6948,40.7296,63420.0
2020-01-24 12:30:00,46.85,46.92,46.84,46.9,42270.0,40.7296,40.7905,40.7209,40.7731,42270.0
2020-01-24 13:00:00,46.89,46.94,46.83,46.89,58086.0,40.7644,40.8079,40.7122,40.7644,58086.0
2020-01-24 13:30:00,46.89,46.96,46.88,46.93,74107.0,40.7644,40.8252,40.7557,40.7992,74107.0
2020-01-24 14:00:00,46.93,46.94,46.86,46.9,72722.0,40.7992,40.8079,40.7383,40.7731,72722.0
2020-01-24 14:30:00,46.9,47.04,46.89,47.01,105231.0,40.7731,40.8948,40.7644,40.8687,105231.0
2020-01-24 15:00:00,47.0,47.13,46.99,47.09,159081.0,40.86,40.973,40.8513,40.9383,159081.0
2020-01-24 15:30:00,47.09,47.23,46.98,47.23,304075.0,40.9383,41.06,40.8426,41.06,304075.0
2020-01-27 09:30:00,47.15,47.49,47.0,47.05,380119.0,40.9904,41.286,40.86,40.9035,380119.0
2020-01-27 10:00:00,47.06,47.06,46.71,46.88,112022.0,40.9122,40.9122,40.6079,40.7557,112022.0
2020-01-27 10:30:00,46.87,47.01,46.86,46.99,81300.0,40.747,40.8687,40.7383,40.8513,81300.0
2020-01-27 11:00:00,46.98,47.02,46.91,47.0,107099.0,40.8426,40.8774,40.7818,40.86,107099.0
2020-01-27 11:30:00,47.0,47.2,46.94,47.18,128648.0,40.86,41.0339,40.8079,41.0165,128648.0
2020-01-27 12:00:00,47.18,47.19,46.89,46.9,162799.0,41.0165,41.0252,40.7644,40.7731,162799.0
2020-01-27 12:30:00,46.89,46.91,46.81,46.9,47622.0,40.7644,40.7818,40.6948,40.7731,47622.0
2020-01-27 13:00:00,46.89,46.97,46.89,46.91,48517.0,40.7644,40.8339,40.7644,40.7818,48517.0
2020-01-27 13:30:00,46.91,46.94,46.86,46.89,73207.0,40.7818,40.8079,40.7383,40.7644,73207.0
2020-01-27 14:00:00,46.88,46.93,46.82,46.87,67266.0,40.7557,40.7992,40.7035,40.747,67266.0
2020-01-27 14:30:00,46.88,46.93,46.83,46.87,72866.0,40.7557,40.7992,40.7122,40.747,72866.0
2020-01-27 15:00:00,46.87,46.99,46.86,46.97,101914.0,40.747,40.8513,40.7383,40.8339,101914.0
2020-01-27 15:30:00,46.96,46.97,46.82,46.82,303211.0,40.8252,40.8339,40.7035,40.7035,303211.0
2020-01-28 09:30:00,46.75,47.07,46.69,46.95,78659.0,40.6427,40.9209,40.5905,40.8165,78659.0
2020-01-28 10:00:00,46.95,47.08,46.94,46.99,54090.0,40.8165,40.9296,40.8079,40.8513,54090.0
2020-01-28 10:30:00,47.0,47.19,46.99,47.13,43625.0,40.86,41.0252,40.8513,40.973,43625.0
2020-01-28 11:00:00,47.13,47.18,46.93,47.08,58528.0,40.973,41.0165,40.7992,40.9296,58528.0
2020-01-28 11:30:00,47.08,47.08,46.96,46.97,47357.0,40.9296,40.9296,40.8252,40.8339,47357.0
2020-01-28 12:00:00,46.96,47.04,46.94,47.02,40360.0,40.8252,40.8948,40.8079,40.8774,40360.0
2020-01-28 12:30:00,47.02,47.02,46.95,46.98,26294.0,40.8774,40.8774,40.8165,40.8426,26294.0
2020-01-28 13:00:00,46.97,47.01,46.88,46.92,38114.0,40.8339,40.8687,40.7557,40.7905,38114.0
2020-01-28 13:30:00,46.91,46.92,46.83,46.9,56751.0,40.7818,40.7905,40.7122,40.7731,56751.0
2020-01-28 14:00:00,46.9,47.01,46.85,47.01,61125.0,40.7731,40.8687,40.7296,40.8687,61125.0
2020-01-28 14:30:00,47.01,47.13,47.01,47.07,57916.0,40.8687,40.973,40.8687,40.9209,57916.0
2020-01-28 15:00:00,47.07,47.18,47.07,47.15,77182.0,40.9209,41.0165,40.9209,40.9904,77182.0
2020-01-28 15:30:00,47.15,47.15,47.04,47.06,265540.0,40.9904,40.9904,40.8948,40.9122,265540.0
2020-01-29 09:30:00,47.08,47.11,46.92,47.11,105414.0,40.9296,40.9556,40.7905,40.9556,105414.0
2020-01-29 10:00:00,47.11,47.45,47.1,47.45,205187.0,40.9556,41.2512,40.947,41.2512,205187.0
2020-01-29 10:30:00,47.44,47.44,47.26,47.31,100495.0,41.2425,41.2425,41.086,41.1295,100495.0
2020-01-29 11:00:00,47.31,47.4,47.31,47.36,105962.0,41.1295,41.2078,41.1295,41.173,105962.0
2020-01-29 11:30:00,47.35,47.43,47.35,47.41,67350.0,41.1643,41.2338,41.1643,41.2165,67350.0
2020-01-29 12:00:00,47.4,47.52,47.4,47.52,117681.0,41.2078,41.3121,41.2078,41.3121,117681.0
2020-01-29 12:30:00,47.51,47.51,47.38,47.44,91744.0,41.3034,41.3034,41.1904,41.2425,91744.0
2020-01-29 13:00:00,47.44,47.45,47.4,47.42,54112.0,41.2425,41.2512,41.2078,41.2251,54112.0
2020-01-29 13:30:00,47.41,47.49,47.38,47.4,71578.0,41.2165,41.286,41.1904,41.2078,71578.0
2020-01-29 14:00:00,47.39,47.48,47.38,47.48,83301.0,41.1991,41.2773,41.1904,41.2773,83301.0
2020-01-29 14:30:00,47.48,47.52,47.43,47.44,108365.0,41.2773,41.3121,41.2338,41.2425,108365.0
2020-01-29 15:00:00,47.44,47.47,47.36,47.41,133970.0,41.2425,41.2686,41.173,41.2165,133970.0
2020-01-29 15:30:00,47.41,47.49,47.32,47.33,396579.0,41.2165,41.286,41.1382,41.1469,396579.0
2020-01-30 09:30:00,47.31,47.6,47.09,47.43,164138.0,41.1295,41.3816,40.9383,41.2338,164138.0
2020-01-30 10:00:00,47.44,47.47,47.25,47.28,61980.0,41.2425,41.2686,41.0774,41.1034,61980.0
2020-01-30 10:30:00,47.29,47.46,47.23,47.44,85625.0,41.1121,41.2599,41.06,41.2425,85625.0
2020-01-30 11:00:00,47.44,47.55,47.42,47.51,74773.0,41.2425,41.3382,41.2251,41.3034,74773.0
2020-01-30 11:30:00,47.52,47.65,47.51,47.63,135103.0,41.3121,41.4251,41.3034,41.4077,135103.0
2020-01-30 12:00:00,47.62,47.72,47.59,47.64,68679.0,41.399,41.486,41.3729,41.4164,68679.0
2020-01-30 12:30:00,47.65,47.66,47.53,47.57,53191.0,41.4251,41.4338,41.3208,41.3556,53191.0
2020-01-30 13:00:00,47.58,47.68,47.57,47.67,53061.0,41.3642,41.4512,41.3556,41.4425,53061.0
2020-01-30 13:30:00,47.67,47.71,47.61,47.64,96568.0,41.4425,41.4773,41.3903,41.4164,96568.0
2020-01-30 14:00:00,47.64,47.7,47.57,47.7,82787.0,41.4164,41.4686,41.3556,41.4686,82787.0
2020-01-30 14:30:00,47.7,47.83,47.68,47.79,108816.0,41.4686,41.5816,41.4512,41.5468,108816.0
2020-01-30 15:00:00,47.8,47.98,47.76,47.77,161825.0,41.5555,41.712,41.5207,41.5294,161825.0
2020-01-30 15:30:00,47.77,47.96,47.76,47.88,434443.0,41.5294,41.6946,41.5207,41.6251,434443.0
2020-01-31 09:30:00,47.8,48.01,47.75,47.96,151181.0,41.5555,41.7381,41.512,41.6946,151181.0
2020-01-31 10:00:00,47.96,48.0,47.72,47.73,86025.0,41.6946,41.7294,41.486,41.4946,86025.0
2020-01-31 10:30:00,47.72,47.75,47.57,47.59,77306.0,41.486,41.512,41.3556,41.3729,77306.0
2020-01-31 11:00:00,47.6,47.66,47.51,47.55,67795.0,41.3816,41.4338,41.3034,41.3382,67795.0
2020-01-31 11:30:00,47.55,47.6,47.39,47.4,94948.0,41.3382,41.3816,41.1991,41.2078,94948.0
2020-01-31 12:00:00,47.4,47.4,47.21,47.32,87049.0,41.2078,41.2078,41.0426,41.1382,87049.0
2020-01-31 12:30:00,47.32,47.47,47.25,47.45,93488.0,41.1382,41.2686,41.0774,41.2512,93488.0
2020-01-31 13:00:00,47.46,47.48,47.3,47.34,49491.0,41.2599,41.2773,41.1208,41.1556,49491.0
2020-01-31 13:30:00,47.33,47.44,47.3,47.44,72042.0,41.1469,41.2425,41.1208,41.2425,72042.0
2020-01-31 14:00:00,47.44,47.47,47.37,47.41,65808.0,41.2425,41.2686,41.1817,41.2165,65808.0
2020-01-31 14:30:00,47.4,47.49,47.37,47.44,61776.0,41.2078,41.286,41.1817,41.2425,61776.0
2020-01-31 15:00:00,47.44,47.48,47.27,47.29,94500.0,41.2425,41.2773,41.0947,41.1121,94500.0
2020-01-31 15:30:00,47.28,47.38,47.14,47.25,409680.0,41.1034,41.1904,40.9817,41.0774,409680.0
2020-02-03 09:30:00,47.41,47.66,47.3,47.62,124316.0,41.2165,41.4338,41.1208,41.399,124316.0
2020-02-03 10:00:00,47.64,47.78,47.52,47.76,98362.0,41.4164,41.5381,41.3121,41.5207,98362.0
2020-02-03 10:30:00,47.75,47.77,47.57,47.62,51796.0,41.512,41.5294,41.3556,41.399,51796.0
2020-02-03 11:00:00,47.63,47.64,47.51,47.58,55635.0,41.4077,41.4164,41.3034,41.3642,55635.0
2020-02-03 11:30:00,47.58,47.6,47.52,47.58,44412.0,41.3642,41.3816,41.3121,41.3642,44412.0
2020-02-03 12:00:00,47.59,47.61,47.52,47.61,36115.0,41.3729,41.3903,41.3121,41.3903,36115.0
2020-02-03 12:30:00,47.61,47.64,47.57,47.6,35319.0,41.3903,41.4164,41.3556,41.3816,35319.0
2020-02-03 13:00:00,47.6,47.62,47.49,47.51,59406.0,41.3816,41.399,41.286,41.3034,59406.0
2020-02-03 13:30:00,47.51,47.57,47.49,47.55,57172.0,41.3034,41.3556,41.286,41.3382,57172.0
2020-02-03 14:00:00,47.55,47.58,47.46,47.51,67173.0,41.3382,41.3642,41.2599,41.3034,67173.0
2020-02-03 14:30:00,47.51,47.53,47.43,47.44,56075.0,41.3034,41.3208,41.2338,41.2425,56075.0
2020-02-03 15:00:00,47.44,47.61,47.41,47.6,103894.0,41.2425,41.3903,41.2165,41.3816,103894.0
2020-02-03 15:30:00,47.59,47.6,47.42,47.44,304743.0,41.3729,41.3816,41.2251,41.2425,304743.0
2020-02-04 09:30:00,47.63,47.8,47.54,47.75,92980.0,41.4077,41.5555,41.3295,41.512,92980.0
2020-02-04 10:00:00,47.74,47.81,47.7,47.73,46971.0,41.5033,41.5642,41.4686,41.4946,46971.0
2020-02-04 10:30:00,47.73,47.88,47.66,47.68,103298.0,41.4946,41.6251,41.4338,41.4512,103298.0
2020-02-04 11:00:00,47.68,47.83,47.62,47.83,66715.0,41.4512,41.5816,41.399,41.5816,66715.0
2020-02-04 11:30:00,47.84,47.86,47.8,47.85,36016.0,41.5903,41.6077,41.5555,41.599,36016.0
2020-02-04 12:00:00,47.86,47.98,47.84,47.98,40388.0,41.6077,41.712,41.5903,41.712,40388.0
2020-02-04 12:30:00,47.98,47.98,47.89,47.92,27400.0,41.712,41.712,41.6337,41.6598,27400.0
2020-02-04 13:00:00,47.93,47.95,47.83,47.86,34886.0,41.6685,41.6859,41.5816,41.6077,34886.0
2020-02-04 13:30:00,47.86,47.86,47.78,47.81,47157.0,41.6077,41.6077,41.5381,41.5642,47157.0
2020-02-04 14:00:00,47.82,47.9,47.74,47.76,48429.0,41.5729,41.6424,41.5033,41.5207,48429.0
2020-02-04 14:30:00,47.75,47.78,47.67,47.69,58065.0,41.512,41.5381,41.4425,41.4599,58065.0
2020-02-04 15:00:00,47.69,47.75,47.68,47.68,73202.0,41.4599,41.512,41.4512,41.4512,73202.0
2020-02-04 15:30:00,47.68,47.7,47.54,47.55,328480.0,41.4512,41.4686,41.3295,41.3382,328480.0
2020-02-05 09:30:00,47.73,47.85,47.67,47.75,83215.0,41.4946,41.599,41.4425,41.512,83215.0
2020-02-05 10:00:00,47.73,47.74,47.52,47.54,39705.0,41.4946,41.5033,41.3121,41.3295,39705.0
2020-02-05 10:30:00,47.55,47.79,47.5,47.75,111558.0,41.3382,41.5468,41.2947,41.512,111558.0
2020-02-05 11:00:00,47.75,47.81,47.69,47.79,44490.0,41.512,41.5642,41.4599,41.5468,44490.0
2020-02-05 11:30:00,47.79,47.79,47.69,47.71,45298.0,41.5468,41.5468,41.4599,41.4773,45298.0
2020-02-05 12:00:00,47.71,47.8,47.7,47.8,54084.0,41.4773,41.5555,41.4686,41.5555,54084.0
2020-02-05 12:30:00,47.8,47.82,47.76,47.8,29851.0,41.5555,41.5729,41.5207,41.5555,29851.0
2020-02-05 13:00:00,47.79,47.8,47.71,47.73,45821.0,41.5468,41.5555,41.4773,41.4946,45821.0
2020-02-05 13:30:00,47.72,47.75,47.69,47.71,67532.0,41.486,41.512,41.4599,41.4773,67532.0
2020-02-05 14:00:00,47.71,47.73,47.65,47.67,48378.0,41.4773,41.4946,41.4251,41.4425,48378.0
2020-02-05 14:30:00,47.67,47.74,47.56,47.56,105004.0,41.4425,41.5033,41.3469,41.3469,105004.0
2020-02-05 15:00:00,47.57,47.58,47.44,47.51,145082.0,41.3556,41.3642,41.2425,41.3034,145082.0
2020-02-05 15:30:00,47.51,47.53,47.36,47.39,457814.0,41.3034,41.3208,41.173,41.1991,457814.0
2020-02-06 09:30:00,47.06,47.5,47.0,47.27,295919.0,40.9122,41.2947,40.86,41.0947,295919.0
2020-02-06 10:00:00,47.28,47.36,47.23,47.31,88158.0,41.1034,41.173,41.06,41.1295,88158.0
2020-02-06 10:30:00,47.3,47.32,46.97,46.99,137820.0,41.1208,41.1382,40.8339,40.8513,137820.0
2020-02-06 11:00:00,46.99,46.99,46.72,46.72,151594.0,40.8513,40.8513,40.6166,40.6166,151594.0
2020-02-06 11:30:00,46.72,46.82,46.69,46.73,175170.0,40.6166,40.7035,40.5905,40.6253,175170.0
2020-02-06 12:00:00,46.73,46.77,46.64,46.71,86188.0,40.6253,40.6601,40.547,40.6079,86188.0
2020-02-06 12:30:00,46.72,46.74,46.67,46.68,157479.0,40.6166,40.634,40.5731,40.5818,157479.0
2020-02-06 13:00:00,46.68,46.7,46.55,46.55,131811.0,40.5818,40.5992,40.4688,40.4688,131811.0
2020-02-06 13:30:00,46.56,46.65,46.5,46.6,113686.0,40.4775,40.5557,40.4253,40.5123,113686.0
2020-02-06 14:00:00,46.59,46.74,46.53,46.72,123581.0,40.5036,40.634,40.4514,40.6166,123581.0
2020-02-06 14:30:00,46.73,46.88,46.67,46.76,330332.0,40.6253,40.7557,40.5731,40.6514,330332.0
2020-02-06 15:00:00,46.76,46.82,46.73,46.8,276941.0,40.6514,40.7035,40.6253,40.6861,276941.0
2020-02-06 15:30:00,46.81,47.09,46.8,46.89,574505.0,40.6948,40.9383,40.6861,40.7644,574505.0
2020-02-07 09:30:00,46.89,46.9,46.61,46.83,119210.0,40.7644,40.7731,40.521,40.7122,119210.0
2020-02-07 10:00:00,46.82,47.2,46.82,47.16,164259.0,40.7035,41.0339,40.7035,40.9991,164259.0
2020-02-07 10:30:00,47.17,47.24,47.03,47.04,79168.0,41.0078,41.0687,40.8861,40.8948,79168.0
2020-02-07 11:00:00,47.05,47.06,46.95,46.97,40979.0,40.9035,40.9122,40.8165,40.8339,40979.0
2020-02-07 11:30:00,46.97,47.1,46.95,47.05,47151.0,40.8339,40.947,40.8165,40.9035,47151.0
2020-02-07 12:00:00,47.05,47.16,47.03,47.16,31437.0,40.9035,40.9991,40.8861,40.9991,31437.0
2020-02-07 12:30:00,47.16,47.2,47.12,47.13,33510.0,40.9991,41.0339,40.9643,40.973,33510.0
2020-02-07 13:00:00,47.12,47.12,47.05,47.08,30809.0,40.9643,40.9643,40.9035,40.9296,30809.0
2020-02-07 13:30:00,47.08,47.15,47.02,47.12,165310.0,40.9296,40.9904,40.8774,40.9643,165310.0
2020-02-07 14:00:00,47.13,47.16,47.07,47.15,75545.0,40.973,40.9991,40.9209,40.9904,75545.0
2020-02-07 14:30:00,47.16,47.23,47.12,47.12,47690.0,40.9991,41.06,40.9643,40.9643,47690.0
2020-02-07 15:00:00,47.12,47.24,47.08,47.21,63693.0,40.9643,41.0687,40.9296,41.0426,63693.0
2020-02-07 15:30:00,47.21,47.21,47.08,47.09,282307.0,41.0426,41.0426,40.9296,40.9383,282307.0
2020-02-10 09:30:00,47.08,47.2,46.99,47.01,129619.0,40.9296,41.0339,40.8513,40.8687,129619.0
2020-02-10 10:00:00,47.02,47.3,47.01,47.21,155392.0,40.8774,41.1208,40.8687,41.0426,155392.0
2020-02-10 10:30:00,47.2,47.35,47.16,47.25,83936.0,41.0339,41.1643,40.9991,41.0774,83936.0
2020-02-10 11:00:00,47.25,47.27,47.16,47.21,182548.0,41.0774,41.0947,40.9991,41.0426,182548.0
2020-02-10 11:30:00,47.2,47.2,47.04,47.13,93430.0,41.0339,41.0339,40.8948,40.973,93430.0
2020-02-10 12:00:00,47.13,47.15,47.09,47.12,32538.0,40.973,40.9904,40.9383,40.9643,32538.0
2020-02-10 12:30:00,47.12,47.12,47.0,47.05,27036.0,40.9643,40.9643,40.86,40.9035,27036.0
2020-02-10 13:00:00,47.05,47.12,47.02,47.08,48355.0,40.9035,40.9643,40.8774,40.9296,48355.0
2020-02-10 13:30:00,47.08,47.1,47.04,47.04,31367.0,40.9296,40.947,40.8948,40.8948,31367.0
2020-02-10 14:00:00,47.03,47.06,47.0,47.05,38825.0,40.8861,40.9122,40.86,40.9035,38825.0
2020-02-10 14:30:00,47.06,47.18,47.03,47.16,60242.0,40.9122,41.0165,40.8861,40.9991,60242.0
2020-02-10 15:00:00,47.15,47.18,47.12,47.16,48104.0,40.9904,41.0165,40.9643,40.9991,48104.0
2020-02-10 15:30:00,47.15,47.34,47.15,47.33,220562.0,40.9904,41.1556,40.9904,41.1469,220562.0
2020-02-11 09:30:00,47.4,47.67,47.17,47.47,98004.0,41.2078,41.4425,41.0078,41.2686,98004.0
2020-02-11 10:00:00,47.48,47.73,47.36,47.6,173417.0,41.2773,41.4946,41.173,41.3816,173417.0
2020-02-11 10:30:00,47.6,47.66,47.52,47.62,66391.0,41.3816,41.4338,41.3121,41.399,66391.0
2020-02-11 11:00:00,47.62,47.68,47.5,47.54,64478.0,41.399,41.4512,41.2947,41.3295,64478.0
2020-02-11 11:30:00,47.54,47.62,47.51,47.53,79322.0,41.3295,41.399,41.3034,41.3208,79322.0
2020-02-11 12:00:00,47.53,47.64,47.47,47.57,92055.0,41.3208,41.4164,41.2686,41.3556,92055.0
2020-02-11 12:30:00,47.57,47.6,47.52,47.54,44383.0,41.3556,41.3816,41.3121,41.3295,44383.0
2020-02-11 13:00:00,47.55,47.56,47.5,47.55,33796.0,41.3382,41.3469,41.2947,41.3382,33796.0
2020-02-11 13:30:00,47.54,47.6,47.49,47.58,40487.0,41.3295,41.3816,41.286,41.3642,40487.0
2020-02-11 14:00:00,47.58,47.61,47.54,47.57,48699.0,41.3642,41.3903,41.3295,41.3556,48699.0
2020-02-11 14:30:00,47.57,47.61,47.52,47.53,37573.0,41.3556,41.3903,41.3121,41.3208,37573.0
2020-02-11 15:00:00,47.54,47.54,47.49,47.53,51222.0,41.3295,41.3295,41.286,41.3208,51222.0
2020-02-11 15:30:00,47.53,47.56,47.44,47.48,196110.0,41.3208,41.3469,41.2425,41.2773,196110.0
2020-02-12 09:30:00,47.48,47.58,47.37,47.51,132345.0,41.2773,41.3642,41.1817,41.3034,132345.0
2020-02-12 10:00:00,47.5,47.5,47.4,47.44,61766.0,41.2947,41.2947,41.2078,41.2425,61766.0
2020-02-12 10:30:00,47.45,47.53,47.44,47.52,38500.0,41.2512,41.3208,41.2425,41.3121,38500.0
2020-02-12 11:00:00,47.52,47.75,47.49,47.75,55243.0,41.3121,41.512,41.286,41.512,55243.0
2020-02-12 11:30:00,47.74,47.75,47.61,47.62,39656.0,41.5033,41.512,41.3903,41.399,39656.0
2020-02-12 12:00:00,47.62,47.65,47.57,47.63,32353.0,41.399,41.4251,41.3556,41.4077,32353.0
2020-02-12 12:30:00,47.64,47.66,47.6,47.61,23391.0,41.4164,41.4338,41.3816,41.3903,23391.0
2020-02-12 13:00:00,47.62,47.63,47.53,47.55,28132.0,41.399,41.4077,41.3208,41.3382,28132.0
2020-02-12 13:30:00,47.55,47.67,47.55,47.64,134964.0,41.3382,41.4425,41.3382,41.4164,134964.0
2020-02-12 14:00:00,47.64,47.7,47.63,47.69,55685.0,41.4164,41.4686,41.4077,41.4599,55685.0
2020-02-12 14:30:00,47.68,47.74,47.67,47.71,31112.0,41.4512,41.5033,41.4425,41.4773,31112.0
2020-02-12 15:00:00,47.72,47.76,47.69,47.76,51299.0,41.486,41.5207,41.4599,41.5207,51299.0
2020-02-12 15:30:00,47.76,47.85,47.72,47.76,268710.0,41.5207,41.599,41.486,41.5207,268710.0
2020-02-13 09:30:00,47.74,47.76,47.5,47.54,68731.0,41.5033,41.5207,41.2947,41.3295,68731.0
2020-02-13 10:00:00,47.53,47.65,47.49,47.63,42044.0,41.3208,41.4251,41.286,41.4077,42044.0
2020-02-13 10:30:00,47.63,47.73,47.61,47.7,31398.0,41.4077,41.4946,41.3903,41.4686,31398.0
2020-02-13 11:00:00,47.69,47.98,47.69,47.95,63328.0,41.4599,41.712,41.4599,41.6859,63328.0
2020-02-13 11:30:00,47.94,47.95,47.83,47.85,55894.0,41.6772,41.6859,41.5816,41.599,55894.0
2020-02-13 12:00:00,47.87,47.92,47.82,47.91,28968.0,41.6164,41.6598,41.5729,41.6511,28968.0
2020-02-13 12:30:00,47.92,47.98,47.89,47.96,31792.0,41.6598,41.712,41.6337,41.6946,31792.0
2020-02-13 13:00:00,47.96,48.09,47.93,48.09,145345.0,41.6946,41.8076,41.6685,41.8076,145345.0
2020-02-13 13:30:00,48.09,48.25,48.07,48.11,97327.0,41.8076,41.9467,41.7902,41.825,97327.0
2020-02-13 14:00:00,48.11,48.37,48.1,48.33,83636.0,41.825,42.051,41.8163,42.0163,83636.0
2020-02-13 14:30:00,48.33,48.44,48.28,48.41,91774.0,42.0163,42.1119,41.9728,42.0858,91774.0
2020-02-13 15:00:00,48.41,48.42,48.32,48.38,97194.0,42.0858,42.0945,42.0076,42.0597,97194.0
2020-02-13 15:30:00,48.38,48.48,48.36,48.45,367698.0,42.0597,42.1467,42.0423,42.1206,367698.0
2020-02-14 09:30:00,48.47,48.62,48.39,48.54,118668.0,42.138,42.2684,42.0684,42.1988,118668.0
2020-02-14 10:00:00,48.55,48.61,48.47,48.47,81221.0,42.2075,42.2597,42.138,42.138,81221.0
2020-02-14 10:30:00,48.47,48.72,48.42,48.72,114102.0,42.138,42.3553,42.0945,42.3553,114102.0
2020-02-14 11:00:00,48.72,48.86,48.64,48.75,98688.0,42.3553,42.477,42.2858,42.3814,98688.0
2020-02-14 11:30:00,48.74,48.74,48.68,48.7,40462.0,42.3727,42.3727,42.3205,42.3379,40462.0
2020-02-14 12:00:00,48.69,48.72,48.61,48.69,52092.0,42.3292,42.3553,42.2597,42.3292,52092.0
2020-02-14 12:30:00,48.7,48.73,48.65,48.7,27771.0,42.3379,42.364,42.2945,42.3379,27771.0
2020-02-14 13:00:00,48.7,48.75,48.65,48.69,41959.0,42.3379,42.3814,42.2945,42.3292,41959.0
2020-02-14 13:30:00,48.69,48.72,48.66,48.7,49902.0,42.3292,42.3553,42.3032,42.3379,49902.0
2020-02-14 14:00:00,48.7,48.71,48.6,48.69,29201.0,42.3379,42.3466,42.251,42.3292,29201.0
2020-02-14 14:30:00,48.68,48.72,48.56,48.57,45290.0,42.3205,42.3553,42.2162,42.2249,45290.0
2020-02-14 15:00:00,48.58,48.62,48.53,48.61,42704.0,42.2336,42.2684,42.1901,42.2597,42704.0
2020-02-14 15:30:00,48.61,48.68,48.57,48.58,265197.0,42.2597,42.3205,42.2249,42.2336,265197.0
2020-02-18 09:30:00,48.4,48.52,48.31,48.37,152768.0,42.0771,42.1814,41.9989,42.051,152768.0
2020-02-18 10:00:00,48.35,48.51,48.28,48.28,91271.0,42.0337,42.1728,41.9728,41.9728,91271.0
2020-02-18 10:30:00,48.28,48.32,48.19,48.27,96295.0,41.9728,42.0076,41.8946,41.9641,96295.0
2020-02-18 11:00:00,48.27,48.35,48.23,48.27,83116.0,41.9641,42.0337,41.9293,41.9641,83116.0
2020-02-18 11:30:00,48.25,48.29,48.15,48.22,77056.0,41.9467,41.9815,41.8598,41.9206,77056.0
2020-02-18 12:00:00,48.22,48.24,48.12,48.22,83877.0,41.9206,41.938,41.8337,41.9206,83877.0
2020-02-18 12:30:00,48.22,48.34,48.15,48.33,76363.0,41.9206,42.025,41.8598,42.0163,76363.0
2020-02-18 13:00:00,48.32,48.38,48.24,48.25,72698.0,42.0076,42.0597,41.938,41.9467,72698.0
2020-02-18 13:30:00,48.25,48.44,48.21,48.37,65468.0,41.9467,42.1119,41.9119,42.051,65468.0
2020-02-18 14:00:00,48.37,48.4,48.29,48.39,57645.0,42.051,42.0771,41.9815,42.0684,57645.0
2020-02-18 14:30:00,48.39,48.45,48.3,48.35,51413.0,42.0684,42.1206,41.9902,42.0337,51413.0
2020-02-18 15:00:00,48.34,48.35,48.28,48.34,53845.0,42.025,42.0337,41.9728,42.025,53845.0
2020-02-18 15:30:00,48.34,48.36,48.24,48.26,223162.0,42.025,42.0423,41.938,41.9554,223162.0
2020-02-19 09:30:00,48.34,48.56,48.24,48.41,125585.0,42.025,42.2162,41.938,42.0858,125585.0
2020-02-19 10:00:00,48.41,48.45,48.36,48.41,128087.0,42.0858,42.1206,42.0423,42.0858,128087.0
2020-02-19 10:30:00,48.42,48.63,48.39,48.55,168970.0,42.0945,42.2771,42.0684,42.2075,168970.0
2020-02-19 11:00:00,48.56,48.73,48.51,48.63,85455.0,42.2162,42.364,42.1728,42.2771,85455.0
2020-02-19 11:30:00,48.64,48.66,48.52,48.55,81680.0,42.2858,42.3032,42.1814,42.2075,81680.0
2020-02-19 12:00:00,48.55,48.65,48.52,48.59,60092.0,42.2075,42.2945,42.1814,42.2423,60092.0
2020-02-19 12:30:00,48.59,48.65,48.56,48.64,76541.0,42.2423,42.2945,42.2162,42.2858,76541.0
2020-02-19 13:00:00,48.63,48.71,48.62,48.66,90214.0,42.2771,42.3466,42.2684,42.3032,90214.0
2020-02-19 13:30:00,48.67,48.68,48.46,48.53,105358.0,42.3118,42.3205,42.1293,42.1901,105358.0
2020-02-19 14:00:00,48.54,48.6,48.51,48.53,85501.0,42.1988,42.251,42.1728,42.1901,85501.0
2020-02-19 14:30:00,48.53,48.54,48.45,48.52,75547.0,42.1901,42.1988,42.1206,42.1814,75547.0
2020-02-19 15:00:00,48.52,48.6,48.49,48.57,96847.0,42.1814,42.251,42.1554,42.2249,96847.0
2020-02-19 15:30:00,48.57,48.61,48.44,48.44,294728.0,42.2249,42.2597,42.1119,42.1119,294728.0
2020-02-20 09:30:00,46.91,47.09,45.84,46.22,691536.0,40.7818,40.9383,39.8516,40.1819,691536.0
2020-02-20 10:00:00,46.24,46.24,45.56,45.84,572123.0,40.1993,40.1993,39.6081,39.8516,572123.0
2020-02-20 10:30:00,45.84,46.05,45.56,45.78,249223.0,39.8516,40.0341,39.6081,39.7994,249223.0
2020-02-20 11:00:00,45.78,45.81,45.47,45.48,336471.0,39.7994,39.8255,39.5299,39.5386,336471.0
2020-02-20 11:30:00,45.49,45.56,45.32,45.42,194721.0,39.5473,39.6081,39.3995,39.4864,194721.0
2020-02-20 12:00:00,45.42,45.52,45.23,45.23,139454.0,39.4864,39.5734,39.3212,39.3212,139454.0
2020-02-20 12:30:00,45.23,45.26,44.92,45.13,190851.0,39.3212,39.3473,39.0517,39.2343,190851.0
2020-02-20 13:00:00,45.12,45.52,45.1,45.33,175620.0,39.2256,39.5734,39.2082,39.4082,175620.0
2020-02-20 13:30:00,45.32,45.62,45.32,45.48,148640.0,39.3995,39.6603,39.3995,39.5386,148640.0
2020-02-20 14:00:00,45.48,45.55,45.36,45.41,135417.0,39.5386,39.5994,39.4343,39.4777,135417.0
2020-02-20 14:30:00,45.41,45.48,45.31,45.44,128187.0,39.4777,39.5386,39.3908,39.5038,128187.0
2020-02-20 15:00:00,45.46,45.5,45.31,45.32,147987.0,39.5212,39.556,39.3908,39.3995,147987.0
2020-02-20 15:30:00,45.32,45.59,45.3,45.53,599524.0,39.3995,39.6342,39.3821,39.5821,599524.0
2020-02-21 09:30:00,45.17,45.49,44.78,44.94,304601.0,39.2691,39.5473,38.93,39.0691,304601.0
2020-02-21 10:00:00,44.94,45.14,44.83,45.08,124917.0,39.0691,39.243,38.9735,39.1908,124917.0
2020-02-21 10:30:00,45.08,45.09,44.94,45.07,92136.0,39.1908,39.1995,39.0691,39.1821,92136.0
2020-02-21 11:00:00,45.06,45.19,44.97,45.15,122088.0,39.1735,39.2865,39.0952,39.2517,122088.0
2020-02-21 11:30:00,45.16,45.25,45.05,45.12,98667.0,39.2604,39.3386,39.1648,39.2256,98667.0
2020-02-21 12:00:00,45.11,45.11,45.03,45.05,78573.0,39.2169,39.2169,39.1474,39.1648,78573.0
2020-02-21 12:30:00,45.05,45.13,44.98,45.12,78975.0,39.1648,39.2343,39.1039,39.2256,78975.0
2020-02-21 13:00:00,45.13,45.23,45.11,45.12,132287.0,39.2343,39.3212,39.2169,39.2256,132287.0
2020-02-21 13:30:00,45.12,45.14,45.05,45.11,159648.0,39.2256,39.243,39.1648,39.2169,159648.0
2020-02-21 14:00:00,45.11,45.12,44.92,44.97,311576.0,39.2169,39.2256,39.0517,39.0952,311576.0
2020-02-21 14:30:00,44.97,45.0,44.78,44.85,176940.0,39.0952,39.1213,38.93,38.9909,176940.0
2020-02-21 15:00:00,44.84,44.89,44.73,44.86,230382.0,38.9822,39.0257,38.8866,38.9996,230382.0
2020-02-21 15:30:00,44.87,44.94,44.75,44.76,519319.0,39.0083,39.0691,38.9039,38.9126,519319.0
2020-02-24 09:30:00,44.16,44.55,44.14,44.29,246005.0,38.391,38.7301,38.3736,38.504,246005.0
2020-02-24 10:00:00,44.28,44.31,44.07,44.18,140487.0,38.4953,38.5214,38.3128,38.4084,140487.0
2020-02-24 10:30:00,44.17,44.51,44.16,44.5,293007.0,38.3997,38.6953,38.391,38.6866,293007.0
2020-02-24 11:00:00,44.51,44.68,44.42,44.65,199960.0,38.6953,38.8431,38.6171,38.817,199960.0
2020-02-24 11:30:00,44.64,44.7,44.54,44.65,187693.0,38.8083,38.8605,38.7214,38.817,187693.0
2020-02-24 12:00:00,44.64,44.65,44.54,44.61,87333.0,38.8083,38.817,38.7214,38.7822,87333.0
2020-02-24 12:30:00,44.61,44.67,44.44,44.47,77886.0,38.7822,38.8344,38.6344,38.6605,77886.0
2020-02-24 13:00:00,44.47,44.5,44.28,44.5,86462.0,38.6605,38.6866,38.4953,38.6866,86462.0
2020-02-24 13:30:00,44.5,44.54,44.43,44.44,150263.0,38.6866,38.7214,38.6258,38.6344,150263.0
2020-02-24 14:00:00,44.46,44.51,44.35,44.5,71433.0,38.6518,38.6953,38.5562,38.6866,71433.0
2020-02-24 14:30:00,44.51,44.63,44.49,44.63,169728.0,38.6953,38.7996,38.6779,38.7996,169728.0
2020-02-24 15:00:00,44.64,44.77,44.62,44.73,324062.0,38.8083,38.9213,38.7909,38.8866,324062.0
2020-02-24 15:30:00,44.73,44.81,44.56,44.57,598066.0,38.8866,38.9561,38.7388,38.7475,598066.0
2020-02-25 09:30:00,44.7,45.03,44.61,44.98,135062.0,38.8605,39.1474,38.7822,39.1039,135062.0
2020-02-25 10:00:00,45.0,45.17,44.83,44.83,106113.0,39.1213,39.2691,38.9735,38.9735,106113.0
2020-02-25 10:30:00,44.84,45.09,44.84,44.97,93309.0,38.9822,39.1995,38.9822,39.0952,93309.0
2020-02-25 11:00:00,44.97,45.03,44.81,44.97,79163.0,39.0952,39.1474,38.9561,39.0952,79163.0
2020-02-25 11:30:00,44.96,45.04,44.9,44.99,64790.0,39.0865,39.1561,39.0344,39.1126,64790.0
2020-02-25 12:00:00,45.0,45.01,44.88,44.9,64578.0,39.1213,39.13,39.017,39.0344,64578.0
2020-02-25 12:30:00,44.9,45.02,44.83,44.85,55689.0,39.0344,39.1387,38.9735,38.9909,55689.0
2020-02-25 13:00:00,44.84,44.92,44.74,44.86,65687.0,38.9822,39.0517,38.8953,38.9996,65687.0
2020-02-25 13:30:00,44.85,44.89,44.76,44.78,64835.0,38.9909,39.0257,38.9126,38.93,64835.0
2020-02-25 14:00:00,44.77,44.82,44.62,44.71,217564.0,38.9213,38.9648,38.7909,38.8692,217564.0
2020-02-25 14:30:00,44.72,44.98,44.63,44.89,100468.0,38.8779,39.1039,38.7996,39.0257,100468.0
2020-02-25 15:00:00,44.9,45.02,44.82,44.93,134242.0,39.0344,39.1387,38.9648,39.0604,134242.0
2020-02-25 15:30:00,44.92,44.96,44.7,44.73,407909.0,39.0517,39.0865,38.8605,38.8866,407909.0
2020-02-26 09:30:00,44.84,45.35,44.84,44.91,187825.0,38.9822,39.4256,38.9822,39.043,187825.0
2020-02-26 10:00:00,44.91,45.12,44.8,45.08,119125.0,39.043,39.2256,38.9474,39.1908,119125.0
2020-02-26 10:30:00,45.08,45.2,44.98,45.05,134311.0,39.1908,39.2952,39.1039,39.1648,134311.0
2020-02-26 11:00:00,45.04,45.2,44.99,45.17,64530.0,39.1561,39.2952,39.1126,39.2691,64530.0
2020-02-26 11:30:00,45.16,45.16,44.94,44.98,48371.0,39.2604,39.2604,39.0691,39.1039,48371.0
2020-02-26 12:00:00,44.98,44.99,44.62,44.67,71855.0,39.1039,39.1126,38.7909,38.8344,71855.0
2020-02-26 12:30:00,44.68,44.8,44.64,44.66,49366.0,38.8431,38.9474,38.8083,38.8257,49366.0
2020-02-26 13:00:00,44.68,44.7,44.55,44.66,72490.0,38.8431,38.8605,38.7301,38.8257,72490.0
2020-02-26 13:30:00,44.66,44.66,44.31,44.32,86567.0,38.8257,38.8257,38.5214,38.5301,86567.0
2020-02-26 14:00:00,44.33,44.49,44.27,44.43,79765.0,38.5388,38.6779,38.4867,38.6258,79765.0
2020-02-26 14:30:00,44.43,44.46,44.26,44.28,85526.0,38.6258,38.6518,38.478,38.4953,85526.0
2020-02-26 15:00:00,44.28,44.33,44.06,44.08,147261.0,38.4953,38.5388,38.3041,38.3215,147261.0
2020-02-26 15:30:00,44.08,44.25,43.91,43.92,596835.0,38.3215,38.4693,38.1737,38.1824,596835.0
2020-02-27 09:30:00,43.58,43.85,43.42,43.48,179636.0,37.8868,38.1215,37.7477,37.7999,179636.0
2020-02-27 10:00:00,43.49,43.5,43.13,43.19,135038.0,37.8086,37.8172,37.4956,37.5477,135038.0
2020-02-27 10:30:00,43.17,43.57,43.07,43.56,91970.0,37.5304,37.8781,37.4434,37.8694,91970.0
2020-02-27 11:00:00,43.59,43.87,43.54,43.87,88645.0,37.8955,38.1389,37.852,38.1389,88645.0
2020-02-27 11:30:00,43.84,43.84,43.55,43.76,85360.0,38.1128,38.1128,37.8607,38.0433,85360.0
2020-02-27 12:00:00,43.74,43.81,43.63,43.77,61958.0,38.0259,38.0867,37.9303,38.052,61958.0
2020-02-27 12:30:00,43.77,43.92,43.76,43.77,57958.0,38.052,38.1824,38.0433,38.052,57958.0
2020-02-27 13:00:00,43.76,43.93,43.67,43.69,55308.0,38.0433,38.1911,37.965,37.9824,55308.0
2020-02-27 13:30:00,43.67,43.7,43.34,43.37,71210.0,37.965,37.9911,37.6781,37.7042,71210.0
2020-02-27 14:00:00,43.37,43.46,43.24,43.46,61179.0,37.7042,37.7825,37.5912,37.7825,61179.0
2020-02-27 14:30:00,43.43,43.51,43.29,43.32,65863.0,37.7564,37.8259,37.6347,37.6608,65863.0
2020-02-27 15:00:00,43.29,43.43,43.19,43.23,84305.0,37.6347,37.7564,37.5477,37.5825,84305.0
2020-02-27 15:30:00,43.24,43.25,42.52,42.53,577871.0,37.5912,37.5999,36.9653,36.974,577871.0
2020-02-28 09:30:00,41.64,41.73,40.27,40.35,295126.0,36.2002,36.2785,35.0092,35.0788,295126.0
2020-02-28 10:00:00,40.33,41.1,40.14,40.87,528032.0,35.0614,35.7308,34.8962,35.5308,528032.0
2020-02-28 10:30:00,40.86,41.26,40.75,41.11,305775.0,35.5221,35.8699,35.4265,35.7395,305775.0
2020-02-28 11:00:00,41.09,41.4,40.99,41.37,172827.0,35.7221,35.9916,35.6351,35.9655,172827.0
2020-02-28 11:30:00,41.39,41.8,41.25,41.62,160856.0,35.9829,36.3393,35.8612,36.1828,160856.0
2020-02-28 12:00:00,41.6,41.75,41.36,41.7,136007.0,36.1655,36.2959,35.9568,36.2524,136007.0
2020-02-28 12:30:00,41.74,41.85,41.59,41.82,80355.0,36.2872,36.3828,36.1568,36.3567,80355.0
2020-02-28 13:00:00,41.84,41.89,41.63,41.71,89013.0,36.3741,36.4176,36.1915,36.2611,89013.0
2020-02-28 13:30:00,41.71,41.72,41.32,41.46,126811.0,36.2611,36.2698,35.922,36.0437,126811.0
2020-02-28 14:00:00,41.46,41.59,41.2,41.44,146765.0,36.0437,36.1568,35.8177,36.0264,146765.0
2020-02-28 14:30:00,41.45,41.78,41.4,41.6,174396.0,36.0351,36.3219,35.9916,36.1655,174396.0
2020-02-28 15:00:00,41.6,41.63,41.09,41.09,135294.0,36.1655,36.1915,35.7221,35.7221,135294.0
2020-02-28 15:30:00,41.08,41.67,41.03,41.59,495000.0,35.7134,36.2263,35.6699,36.1568,495000.0
2020-03-02 09:30:00,41.86,42.55,41.76,42.52,236123.0,36.3915,36.9914,36.3046,36.9653,236123.0
2020-03-02 10:00:00,42.5,42.77,42.28,42.42,174377.0,36.9479,37.1826,36.7566,36.8783,174377.0
2020-03-02 10:30:00,42.42,42.96,42.32,42.8,259671.0,36.8783,37.3478,36.7914,37.2087,259671.0
2020-03-02 11:00:00,42.81,43.03,42.72,42.95,189678.0,37.2174,37.4086,37.1391,37.3391,189678.0
2020-03-02 11:30:00,42.95,43.05,42.85,43.0,311180.0,37.3391,37.426,37.2522,37.3826,311180.0
2020-03-02 12:00:00,43.0,43.05,42.73,42.82,151096.0,37.3826,37.426,37.1478,37.2261,151096.0
2020-03-02 12:30:00,42.83,42.94,42.75,42.89,103929.0,37.2348,37.3304,37.1652,37.2869,103929.0
2020-03-02 13:00:00,42.89,42.92,42.54,42.59,106785.0,37.2869,37.313,36.9827,37.0261,106785.0
2020-03-02 13:30:00,42.59,42.81,42.57,42.77,96912.0,37.0261,37.2174,37.0087,37.1826,96912.0
2020-03-02 14:00:00,42.75,42.92,42.6,42.6,98731.0,37.1652,37.313,37.0348,37.0348,98731.0
2020-03-02 14:30:00,42.61,42.66,42.36,42.47,123872.0,37.0435,37.087,36.8262,36.9218,123872.0
2020-03-02 15:00:00,42.46,42.74,42.44,42.65,182345.0,36.9131,37.1565,36.8957,37.0783,182345.0
2020-03-02 15:30:00,42.65,43.21,42.63,43.21,677416.0,37.0783,37.5651,37.0609,37.5651,677416.0
2020-03-03 09:30:00,43.25,43.35,43.02,43.19,200800.0,37.5999,37.6868,37.4,37.5477,200800.0
2020-03-03 10:00:00,43.17,44.33,43.17,43.88,336930.0,37.5304,38.5388,37.5304,38.1476,336930.0
2020-03-03 10:30:00,43.86,44.15,43.77,43.88,210474.0,38.1302,38.3823,38.052,38.1476,210474.0
2020-03-03 11:00:00,43.88,43.88,42.95,43.05,150792.0,38.1476,38.1476,37.3391,37.426,150792.0
2020-03-03 11:30:00,43.03,43.6,43.0,43.59,113202.0,37.4086,37.9042,37.3826,37.8955,113202.0
2020-03-03 12:00:00,43.58,43.65,43.4,43.44,86084.0,37.8868,37.9477,37.7303,37.7651,86084.0
2020-03-03 12:30:00,43.45,43.6,43.32,43.51,97909.0,37.7738,37.9042,37.6608,37.8259,97909.0
2020-03-03 13:00:00,43.5,43.5,43.1,43.2,157226.0,37.8172,37.8172,37.4695,37.5564,157226.0
2020-03-03 13:30:00,43.18,43.31,42.98,42.99,133677.0,37.5391,37.6521,37.3652,37.3739,133677.0
2020-03-03 14:00:00,43.0,43.06,42.62,42.9,145101.0,37.3826,37.4347,37.0522,37.2956,145101.0
2020-03-03 14:30:00,42.9,43.26,42.75,43.26,272394.0,37.2956,37.6086,37.1652,37.6086,272394.0
2020-03-03 15:00:00,43.28,43.52,43.2,43.47,275926.0,37.626,37.8346,37.5564,37.7912,275926.0
2020-03-03 15:30:00,43.47,43.53,42.81,42.99,761313.0,37.7912,37.8433,37.2174,37.3739,761313.0
2020-03-04 09:30:00,43.84,43.93,43.54,43.7,102483.0,38.1128,38.1911,37.852,37.9911,102483.0
2020-03-04 10:00:00,43.73,43.86,43.42,43.79,63371.0,38.0172,38.1302,37.7477,38.0694,63371.0
2020-03-04 10:30:00,43.81,43.83,43.6,43.73,56955.0,38.0867,38.1041,37.9042,38.0172,56955.0
2020-03-04 11:00:00,43.73,43.78,43.58,43.73,82890.0,38.0172,38.0607,37.8868,38.0172,82890.0
2020-03-04 11:30:00,43.74,43.85,43.69,43.79,79980.0,38.0259,38.1215,37.9824,38.0694,79980.0
2020-03-04 12:00:00,43.81,44.03,43.81,44.02,129786.0,38.0867,38.278,38.0867,38.2693,129786.0
2020-03-04 12:30:00,44.02,44.24,43.98,44.22,53422.0,38.2693,38.4606,38.2345,38.4432,53422.0
2020-03-04 13:00:00,44.24,44.41,44.21,44.39,67613.0,38.4606,38.6084,38.4345,38.591,67613.0
2020-03-04 13:30:00,44.41,44.49,44.35,44.44,54801.0,38.6084,38.6779,38.5562,38.6344,54801.0
2020-03-04 14:00:00,44.43,44.73,44.42,44.64,86495.0,38.6258,38.8866,38.6171,38.8083,86495.0
2020-03-04 14:30:00,44.65,44.75,44.56,44.74,68005.0,38.817,38.9039,38.7388,38.8953,68005.0
2020-03-04 15:00:00,44.73,44.94,44.72,44.93,100165.0,38.8866,39.0691,38.8779,39.0604,100165.0
2020-03-04 15:30:00,44.94,45.05,44.72,45.05,415085.0,39.0691,39.1648,38.8779,39.1648,415085.0
2020-03-05 09:30:00,44.26,44.49,43.84,43.92,154316.0,38.478,38.6779,38.1128,38.1824,154316.0
2020-03-05 10:00:00,43.92,44.12,43.84,43.91,82072.0,38.1824,38.3563,38.1128,38.1737,82072.0
2020-03-05 10:30:00,43.95,44.27,43.92,44.2,65390.0,38.2085,38.4867,38.1824,38.4258,65390.0
2020-03-05 11:00:00,44.19,44.5,44.16,44.42,67212.0,38.4171,38.6866,38.391,38.6171,67212.0
2020-03-05 11:30:00,44.43,44.43,44.15,44.21,55373.0,38.6258,38.6258,38.3823,38.4345,55373.0
2020-03-05 12:00:00,44.23,44.25,44.06,44.13,81633.0,38.4519,38.4693,38.3041,38.3649,81633.0
2020-03-05 12:30:00,44.13,44.2,43.99,44.12,64651.0,38.3649,38.4258,38.2432,38.3563,64651.0
2020-03-05 13:00:00,44.12,44.14,43.67,43.83,158583.0,38.3563,38.3736,37.965,38.1041,158583.0
2020-03-05 13:30:00,43.83,44.01,43.62,43.67,75180.0,38.1041,38.2606,37.9216,37.965,75180.0
2020-03-05 14:00:00,43.65,43.7,43.43,43.5,87098.0,37.9477,37.9911,37.7564,37.8172,87098.0
2020-03-05 14:30:00,43.51,43.71,43.51,43.62,84598.0,37.8259,37.9998,37.8259,37.9216,84598.0
2020-03-05 15:00:00,43.61,43.69,43.4,43.46,179112.0,37.9129,37.9824,37.7303,37.7825,179112.0
2020-03-05 15:30:00,43.44,43.91,43.42,43.8,477947.0,37.7651,38.1737,37.7477,38.0781,477947.0
2020-03-06 09:30:00,42.79,43.49,42.68,43.45,309366.0,37.2,37.8086,37.1044,37.7738,309366.0
2020-03-06 10:00:00,43.45,43.75,43.37,43.74,99878.0,37.7738,38.0346,37.7042,38.0259,99878.0
2020-03-06 10:30:00,43.74,43.83,43.46,43.7,157171.0,38.0259,38.1041,37.7825,37.9911,157171.0
2020-03-06 11:00:00,43.71,43.81,43.48,43.66,64701.0,37.9998,38.0867,37.7999,37.9563,64701.0
2020-03-06 11:30:00,43.69,43.79,43.44,43.61,67370.0,37.9824,38.0694,37.7651,37.9129,67370.0
2020-03-06 12:00:00,43.62,43.63,43.39,43.53,90026.0,37.9216,37.9303,37.7216,37.8433,90026.0
2020-03-06 12:30:00,43.55,43.97,43.53,43.65,165502.0,37.8607,38.2258,37.8433,37.9477,165502.0
2020-03-06 13:00:00,43.66,43.93,43.65,43.78,43145.0,37.9563,38.1911,37.9477,38.0607,43145.0
2020-03-06 13:30:00,43.77,43.82,43.44,43.49,57374.0,38.052,38.0954,37.7651,37.8086,57374.0
2020-03-06 14:00:00,43.48,43.62,43.37,43.59,79352.0,37.7999,37.9216,37.7042,37.8955,79352.0
2020-03-06 14:30:00,43.58,43.62,43.08,43.2,82491.0,37.8868,37.9216,37.4521,37.5564,82491.0
2020-03-06 15:00:00,43.2,43.51,43.14,43.38,76436.0,37.5564,37.8259,37.5043,37.7129,76436.0
2020-03-06 15:30:00,43.38,44.14,43.33,43.96,320172.0,37.7129,38.3736,37.6695,38.2172,320172.0
2020-03-09 09:30:00,42.18,43.36,42.0,43.21,117582.0,36.6697,37.6955,36.5132,37.5651,117582.0
2020-03-09 10:00:00,43.21,43.56,42.92,43.46,145278.0,37.5651,37.8694,37.313,37.7825,145278.0
2020-03-09 10:30:00,43.45,43.68,43.36,43.41,122448.0,37.7738,37.9737,37.6955,37.739,122448.0
2020-03-09 11:00:00,43.39,43.91,43.31,43.82,101894.0,37.7216,38.1737,37.6521,38.0954,101894.0
2020-03-09 11:30:00,43.82,44.08,43.75,43.78,141681.0,38.0954,38.3215,38.0346,38.0607,141681.0
2020-03-09 12:00:00,43.77,44.02,43.57,43.63,163060.0,38.052,38.2693,37.8781,37.9303,163060.0
2020-03-09 12:30:00,43.63,43.75,43.18,43.44,98251.0,37.9303,38.0346,37.5391,37.7651,98251.0
2020-03-09 13:00:00,43.42,43.56,43.34,43.42,90658.0,37.7477,37.8694,37.6781,37.7477,90658.0
2020-03-09 13:30:00,43.39,43.4,42.77,42.83,99984.0,37.7216,37.7303,37.1826,37.2348,99984.0
2020-03-09 14:00:00,42.87,43.14,42.62,42.91,115774.0,37.2695,37.5043,37.0522,37.3043,115774.0
2020-03-09 14:30:00,42.9,43.21,42.59,43.06,116264.0,37.2956,37.5651,37.0261,37.4347,116264.0
2020-03-09 15:00:00,43.01,43.73,42.95,43.57,160710.0,37.3913,38.0172,37.3391,37.8781,160710.0
2020-03-09 15:30:00,43.57,44.12,43.41,43.41,443279.0,37.8781,38.3563,37.739,37.739,443279.0
2020-03-10 09:30:00,43.88,44.34,43.51,43.91,325778.0,38.1476,38.5475,37.8259,38.1737,325778.0
2020-03-10 10:00:00,43.92,44.15,43.6,43.62,160368.0,38.1824,38.3823,37.9042,37.9216,160368.0
2020-03-10 10:30:00,43.62,43.62,42.93,42.95,210693.0,37.9216,37.9216,37.3217,37.3391,210693.0
2020-03-10 11:00:00,42.98,43.04,42.23,42.23,224081.0,37.3652,37.4173,36.7132,36.7132,224081.0
2020-03-10 11:30:00,42.23,42.46,42.01,42.07,192701.0,36.7132,36.9131,36.5219,36.5741,192701.0
2020-03-10 12:00:00,42.04,42.63,42.02,42.27,146904.0,36.548,37.0609,36.5306,36.7479,146904.0
2020-03-10 12:30:00,42.26,42.63,42.15,42.51,141690.0,36.7392,37.0609,36.6436,36.9566,141690.0
2020-03-10 13:00:00,42.51,42.7,42.25,42.53,131987.0,36.9566,37.1218,36.7305,36.974,131987.0
2020-03-10 13:30:00,42.56,42.67,42.04,42.18,204157.0,37.0,37.0957,36.548,36.6697,204157.0
2020-03-10 14:00:00,42.19,42.52,42.05,42.35,115238.0,36.6784,36.9653,36.5567,36.8175,115238.0
2020-03-10 14:30:00,42.36,42.99,42.31,42.77,110713.0,36.8262,37.3739,36.7827,37.1826,110713.0
2020-03-10 15:00:00,42.8,43.41,42.75,43.06,168738.0,37.2087,37.739,37.1652,37.4347,168738.0
2020-03-10 15:30:00,43.04,43.76,42.92,43.76,515386.0,37.4173,38.0433,37.313,38.0433,515386.0
2020-03-11 09:30:00,42.86,43.05,42.25,42.62,264261.0,37.2609,37.426,36.7305,37.0522,264261.0
2020-03-11 10:00:00,42.63,43.01,42.58,42.67,80686.0,37.0609,37.3913,37.0174,37.0957,80686.0
2020-03-11 10:30:00,42.62,42.76,42.4,42.5,100907.0,37.0522,37.1739,36.8609,36.9479,100907.0
2020-03-11 11:00:00,42.54,42.69,42.3,42.39,153209.0,36.9827,37.1131,36.774,36.8523,153209.0
2020-03-11 11:30:00,42.42,42.83,42.42,42.81,153932.0,36.8783,37.2348,36.8783,37.2174,153932.0
2020-03-11 12:00:00,42.8,43.07,42.69,42.75,122817.0,37.2087,37.4434,37.1131,37.1652,122817.0
2020-03-11 12:30:00,42.75,42.75,42.34,42.49,124834.0,37.1652,37.1652,36.8088,36.9392,124834.0
2020-03-11 13:00:00,42.49,42.81,42.33,42.7,110084.0,36.9392,37.2174,36.8001,37.1218,110084.0
2020-03-11 13:30:00,42.71,42.89,42.59,42.76,144363.0,37.1305,37.2869,37.0261,37.1739,144363.0
2020-03-11 14:00:00,42.76,42.81,42.47,42.5,129417.0,37.1739,37.2174,36.9218,36.9479,129417.0
2020-03-11 14:30:00,42.51,42.7,42.34,42.41,137609.0,36.9566,37.1218,36.8088,36.8696,137609.0
2020-03-11 15:00:00,42.38,42.46,41.91,42.16,230210.0,36.8436,36.9131,36.435,36.6523,230210.0
2020-03-11 15:30:00,42.16,42.58,42.1,42.27,600216.0,36.6523,37.0174,36.6001,36.7479,600216.0
2020-03-12 09:30:00,39.64,40.76,39.01,40.7,241256.0,34.4615,35.4352,33.9138,35.383,241256.0
2020-03-12 10:00:00,40.7,40.7,39.85,40.0,241952.0,35.383,35.383,34.6441,34.7745,241952.0
2020-03-12 10:30:00,40.0,40.2,39.66,39.97,467779.0,34.7745,34.9484,34.4789,34.7484,467779.0
2020-03-12 11:00:00,39.97,40.03,39.62,39.97,208037.0,34.7484,34.8006,34.4441,34.7484,208037.0
2020-03-12 11:30:00,39.98,40.16,39.38,39.64,248842.0,34.7571,34.9136,34.2355,34.4615,248842.0
2020-03-12 12:00:00,39.62,40.17,39.51,40.03,335352.0,34.4441,34.9223,34.3485,34.8006,335352.0
2020-03-12 12:30:00,40.0,41.15,39.69,40.84,145539.0,34.7745,35.7742,34.505,35.5047,145539.0
2020-03-12 13:00:00,40.91,41.42,40.44,40.62,141166.0,35.5656,36.009,35.157,35.3135,141166.0
2020-03-12 13:30:00,40.58,40.76,39.97,40.75,93815.0,35.2787,35.4352,34.7484,35.4265,93815.0
2020-03-12 14:00:00,40.72,40.81,40.12,40.35,94170.0,35.4004,35.4787,34.8788,35.0788,94170.0
2020-03-12 14:30:00,40.29,40.55,40.03,40.04,102540.0,35.0266,35.2526,34.8006,34.8093,102540.0
2020-03-12 15:00:00,40.06,40.49,39.84,40.03,182202.0,34.8266,35.2005,34.6354,34.8006,182202.0
2020-03-12 15:30:00,40.05,40.64,39.91,39.98,676480.0,34.8179,35.3309,34.6962,34.7571,676480.0
2020-03-13 09:30:00,41.41,42.38,41.06,41.2,320957.0,36.0003,36.8436,35.696,35.8177,320957.0
2020-03-13 10:00:00,41.16,41.91,40.77,41.46,216958.0,35.7829,36.435,35.4439,36.0437,216958.0
2020-03-13 10:30:00,41.5,41.52,41.24,41.37,136115.0,36.0785,36.0959,35.8525,35.9655,136115.0
2020-03-13 11:00:00,41.33,41.57,40.41,40.41,346656.0,35.9307,36.1394,35.1309,35.1309,346656.0
2020-03-13 11:30:00,40.45,40.61,40.01,40.45,299782.0,35.1657,35.3048,34.7832,35.1657,299782.0
2020-03-13 12:00:00,40.47,40.55,39.8,39.84,189507.0,35.1831,35.2526,34.6006,34.6354,189507.0
2020-03-13 12:30:00,39.85,41.12,39.83,40.83,172806.0,34.6441,35.7482,34.6267,35.4961,172806.0
2020-03-13 13:00:00,40.8,41.33,40.59,41.26,123756.0,35.47,35.9307,35.2874,35.8699,123756.0
2020-03-13 13:30:00,41.25,41.51,41.09,41.39,117760.0,35.8612,36.0872,35.7221,35.9829,117760.0
2020-03-13 14:00:00,41.38,41.41,40.94,41.1,126050.0,35.9742,36.0003,35.5917,35.7308,126050.0
2020-03-13 14:30:00,41.11,41.3,40.77,41.26,138735.0,35.7395,35.9047,35.4439,35.8699,138735.0
2020-03-13 15:00:00,41.26,41.51,41.03,41.38,303932.0,35.8699,36.0872,35.6699,35.9742,303932.0
2020-03-13 15:30:00,41.38,42.45,40.21,42.38,698916.0,35.9742,36.9044,34.957,36.8436,698916.0
2020-03-16 09:30:00,39.8,40.78,39.32,40.03,251452.0,34.6006,35.4526,34.1833,34.8006,251452.0
2020-03-16 10:00:00,39.93,40.63,39.3,40.3,489776.0,34.7136,35.3222,34.1659,35.0353,489776.0
2020-03-16 10:30:00,40.31,40.93,40.24,40.79,309454.0,35.044,35.583,34.9831,35.4613,309454.0
2020-03-16 11:00:00,40.76,42.11,40.61,42.11,473878.0,35.4352,36.6088,35.3048,36.6088,473878.0
2020-03-16 11:30:00,42.11,42.25,41.57,42.15,239387.0,36.6088,36.7305,36.1394,36.6436,239387.0
2020-03-16 12:00:00,42.19,42.38,41.71,42.0,170394.0,36.6784,36.8436,36.2611,36.5132,170394.0
2020-03-16 12:30:00,41.97,42.41,41.43,41.9,115402.0,36.4871,36.8696,36.0177,36.4263,115402.0
2020-03-16 13:00:00,41.9,42.51,41.89,42.22,193412.0,36.4263,36.9566,36.4176,36.7045,193412.0
2020-03-16 13:30:00,42.19,42.57,41.88,42.28,214005.0,36.6784,37.0087,36.4089,36.7566,214005.0
2020-03-16 14:00:00,42.26,42.55,42.01,42.52,269349.0,36.7392,36.9914,36.5219,36.9653,269349.0
2020-03-16 14:30:00,42.54,43.02,42.28,42.91,458971.0,36.9827,37.4,36.7566,37.3043,458971.0
2020-03-16 15:00:00,42.94,43.25,42.54,42.55,551458.0,37.3304,37.5999,36.9827,36.9914,551458.0
2020-03-16 15:30:00,42.55,42.85,41.88,42.63,906737.0,36.9914,37.2522,36.4089,37.0609,906737.0
2020-03-17 09:30:00,43.31,44.37,42.92,44.09,566583.0,37.6521,38.5736,37.313,38.3302,566583.0
2020-03-17 10:00:00,44.13,46.99,43.95,45.75,821761.0,38.3649,40.8513,38.2085,39.7733,821761.0
2020-03-17 10:30:00,45.75,46.01,45.28,45.67,495869.0,39.7733,39.9993,39.3647,39.7038,495869.0
2020-03-17 11:00:00,45.67,47.85,45.63,47.39,547593.0,39.7038,41.599,39.669,41.1991,547593.0
2020-03-17 11:30:00,47.38,47.89,47.21,47.68,432141.0,41.1904,41.6337,41.0426,41.4512,432141.0
2020-03-17 12:00:00,47.67,48.09,46.85,47.11,601496.0,41.4425,41.8076,40.7296,40.9556,601496.0
2020-03-17 12:30:00,47.14,47.24,46.61,47.08,212245.0,40.9817,41.0687,40.521,40.9296,212245.0
2020-03-17 13:00:00,47.12,47.29,46.38,46.48,222586.0,40.9643,41.1121,40.321,40.4079,222586.0
2020-03-17 13:30:00,46.44,47.42,46.36,47.19,223686.0,40.3732,41.2251,40.3036,41.0252,223686.0
2020-03-17 14:00:00,47.18,47.46,46.86,47.41,284637.0,41.0165,41.2599,40.7383,41.2165,284637.0
2020-03-17 14:30:00,47.41,47.53,46.58,46.94,292145.0,41.2165,41.3208,40.4949,40.8079,292145.0
2020-03-17 15:00:00,46.95,47.69,46.38,47.5,451178.0,40.8165,41.4599,40.321,41.2947,451178.0
2020-03-17 15:30:00,47.48,48.63,47.45,48.53,1154041.0,41.2773,42.2771,41.2512,42.1901,1154041.0
2020-03-18 09:30:00,45.82,49.48,45.69,48.97,602899.0,39.8342,43.016,39.7211,42.5727,602899.0
2020-03-18 10:00:00,48.97,51.53,48.71,50.55,875550.0,42.5727,44.7982,42.3466,43.9462,875550.0
2020-03-18 10:30:00,50.5,51.33,50.44,50.61,766889.0,43.9028,44.6244,43.8506,43.9984,766889.0
2020-03-18 11:00:00,50.59,51.09,48.5,48.55,602872.0,43.981,44.4157,42.1641,42.2075,602872.0
2020-03-18 11:30:00,48.53,49.56,48.51,49.53,340656.0,42.1901,43.0856,42.1728,43.0595,340656.0
2020-03-18 12:00:00,49.48,50.2,49.16,49.53,373553.0,43.016,43.642,42.7378,43.0595,373553.0
2020-03-18 12:30:00,49.52,49.64,48.72,49.39,157144.0,43.0508,43.1551,42.3553,42.9378,157144.0
2020-03-18 13:00:00,48.89,50.68,48.89,50.18,381745.0,42.5031,44.0593,42.5031,43.6246,381745.0
2020-03-18 13:30:00,50.14,50.47,48.57,48.94,391260.0,43.5898,43.8767,42.2249,42.5466,391260.0
2020-03-18 14:00:00,48.99,49.08,45.55,47.31,422845.0,42.59,42.6683,39.5994,41.1295,422845.0
2020-03-18 14:30:00,47.31,47.88,46.25,47.31,466957.0,41.1295,41.6251,40.208,41.1295,466957.0
2020-03-18 15:00:00,47.29,47.54,46.58,47.02,563832.0,41.1121,41.3295,40.4949,40.8774,563832.0
2020-03-18 15:30:00,46.98,48.62,46.3,48.36,1012507.0,40.8426,42.2684,40.2515,42.0423,1012507.0
2020-03-19 09:30:00,48.43,48.57,45.56,46.19,561025.0,42.1032,42.2249,39.6081,40.1558,561025.0
2020-03-19 10:00:00,46.19,47.75,45.97,46.79,421963.0,40.1558,41.512,39.9646,40.6774,421963.0
2020-03-19 10:30:00,46.79,47.6,46.74,46.89,253874.0,40.6774,41.3816,40.634,40.7644,253874.0
2020-03-19 11:00:00,46.91,48.12,46.91,47.96,207120.0,40.7818,41.8337,40.7818,41.6946,207120.0
2020-03-19 11:30:00,47.9,48.57,47.65,48.0,363587.0,41.6424,42.2249,41.4251,41.7294,363587.0
2020-03-19 12:00:00,47.96,48.44,47.71,47.95,241932.0,41.6946,42.1119,41.4773,41.6859,241932.0
2020-03-19 12:30:00,47.96,48.59,47.69,48.33,372741.0,41.6946,42.2423,41.4599,42.0163,372741.0
2020-03-19 13:00:00,48.33,48.78,48.14,48.66,217126.0,42.0163,42.4075,41.8511,42.3032,217126.0
2020-03-19 13:30:00,48.68,49.3,48.44,49.08,195339.0,42.3205,42.8595,42.1119,42.6683,195339.0
2020-03-19 14:00:00,49.06,49.1,48.18,49.0,353731.0,42.6509,42.6857,41.8859,42.5987,353731.0
2020-03-19 14:30:00,48.98,49.07,47.96,48.2,259929.0,42.5814,42.6596,41.6946,41.9032,259929.0
2020-03-19 15:00:00,48.12,48.5,47.51,48.21,329311.0,41.8337,42.1641,41.3034,41.9119,329311.0
2020-03-19 15:30:00,48.17,48.38,46.71,47.2,816588.0,41.8772,42.0597,40.6079,41.0339,816588.0
2020-03-20 09:30:00,47.33,47.72,46.54,46.73,621010.0,41.1469,41.486,40.4601,40.6253,621010.0
2020-03-20 10:00:00,46.69,46.95,46.38,46.62,377543.0,40.5905,40.8165,40.321,40.5297,377543.0
2020-03-20 10:30:00,46.62,46.71,45.81,46.22,313053.0,40.5297,40.6079,39.8255,40.1819,313053.0
2020-03-20 11:00:00,46.23,46.38,45.57,45.67,264002.0,40.1906,40.321,39.6168,39.7038,264002.0
2020-03-20 11:30:00,45.63,45.99,45.5,45.66,156308.0,39.669,39.982,39.556,39.6951,156308.0
2020-03-20 12:00:00,45.66,45.68,45.0,45.47,255912.0,39.6951,39.7125,39.1213,39.5299,255912.0
2020-03-20 12:30:00,45.51,45.52,45.05,45.05,266558.0,39.5647,39.5734,39.1648,39.1648,266558.0
2020-03-20 13:00:00,45.07,45.46,44.82,44.86,205331.0,39.1821,39.5212,38.9648,38.9996,205331.0
2020-03-20 13:30:00,44.86,45.39,44.63,45.3,232710.0,38.9996,39.4603,38.7996,39.3821,232710.0
2020-03-20 14:00:00,45.37,45.95,45.26,45.54,113702.0,39.443,39.9472,39.3473,39.5907,113702.0
2020-03-20 14:30:00,45.53,45.72,45.05,45.39,116764.0,39.5821,39.7472,39.1648,39.4603,116764.0
2020-03-20 15:00:00,45.33,45.62,44.62,45.25,166541.0,39.4082,39.6603,38.7909,39.3386,166541.0
2020-03-20 15:30:00,45.25,45.42,44.6,45.12,754653.0,39.3386,39.4864,38.7735,39.2256,754653.0
2020-03-23 09:30:00,45.37,45.37,43.56,44.25,344101.0,39.443,39.443,37.8694,38.4693,344101.0
2020-03-23 10:00:00,44.28,44.42,43.38,43.59,179270.0,38.4953,38.6171,37.7129,37.8955,179270.0
2020-03-23 10:30:00,43.55,43.9,42.96,42.98,254799.0,37.8607,38.165,37.3478,37.3652,254799.0
2020-03-23 11:00:00,42.98,43.64,42.87,42.87,185554.0,37.3652,37.939,37.2695,37.2695,185554.0
2020-03-23 11:30:00,42.9,43.07,42.25,42.53,272628.0,37.2956,37.4434,36.7305,36.974,272628.0
2020-03-23 12:00:00,42.48,43.12,42.4,43.01,228995.0,36.9305,37.4869,36.8609,37.3913,228995.0
2020-03-23 12:30:00,42.99,43.95,42.86,43.91,214012.0,37.3739,38.2085,37.2609,38.1737,214012.0
2020-03-23 13:00:00,43.93,44.3,43.48,43.51,188289.0,38.1911,38.5127,37.7999,37.8259,188289.0
2020-03-23 13:30:00,43.47,43.71,42.89,43.06,167626.0,37.7912,37.9998,37.2869,37.4347,167626.0
2020-03-23 14:00:00,43.05,43.55,42.8,43.47,179922.0,37.426,37.8607,37.2087,37.7912,179922.0
2020-03-23 14:30:00,43.51,43.58,42.5,42.51,226729.0,37.8259,37.8868,36.9479,36.9566,226729.0
2020-03-23 15:00:00,42.55,42.71,42.15,42.2,352998.0,36.9914,37.1305,36.6436,36.6871,352998.0
2020-03-23 15:30:00,42.22,42.5,41.86,42.34,812462.0,36.7045,36.9479,36.3915,36.8088,812462.0
2020-03-24 09:30:00,42.49,44.5,42.44,43.98,374756.0,36.9392,38.6866,36.8957,38.2345,374756.0
2020-03-24 10:00:00,43.96,44.43,43.12,44.26,147070.0,38.2172,38.6258,37.4869,38.478,147070.0
2020-03-24 10:30:00,44.29,44.75,43.97,44.58,119485.0,38.504,38.9039,38.2258,38.7562,119485.0
2020-03-24 11:00:00,44.57,44.7,44.01,44.23,220652.0,38.7475,38.8605,38.2606,38.4519,220652.0
2020-03-24 11:30:00,44.27,44.95,43.89,44.47,151755.0,38.4867,39.0778,38.1563,38.6605,151755.0
2020-03-24 12:00:00,44.5,44.93,44.37,44.88,187285.0,38.6866,39.0604,38.5736,39.017,187285.0
2020-03-24 12:30:00,44.83,45.04,43.94,44.0,162338.0,38.9735,39.1561,38.1998,38.2519,162338.0
2020-03-24 13:00:00,44.09,44.61,44.04,44.47,107325.0,38.3302,38.7822,38.2867,38.6605,107325.0
2020-03-24 13:30:00,44.5,44.64,43.69,43.72,98854.0,38.6866,38.8083,37.9824,38.0085,98854.0
2020-03-24 14:00:00,43.76,44.2,43.38,44.06,105956.0,38.0433,38.4258,37.7129,38.3041,105956.0
2020-03-24 14:30:00,44.05,44.52,44.01,44.51,128235.0,38.2954,38.704,38.2606,38.6953,128235.0
2020-03-24 15:00:00,44.48,44.8,44.42,44.69,187479.0,38.6692,38.9474,38.6171,38.8518,187479.0
2020-03-24 15:30:00,44.69,45.14,44.22,44.82,584231.0,38.8518,39.243,38.4432,38.9648,584231.0
2020-03-25 09:30:00,44.01,44.37,42.72,42.82,298379.0,38.2606,38.5736,37.1391,37.2261,298379.0
2020-03-25 10:00:00,42.81,43.21,42.4,42.78,197726.0,37.2174,37.5651,36.8609,37.1913,197726.0
2020-03-25 10:30:00,42.78,42.95,42.25,42.55,260750.0,37.1913,37.3391,36.7305,36.9914,260750.0
2020-03-25 11:00:00,42.56,42.85,42.4,42.48,211853.0,37.0,37.2522,36.8609,36.9305,211853.0
2020-03-25 11:30:00,42.47,42.49,42.06,42.37,308385.0,36.9218,36.9392,36.5654,36.8349,308385.0
2020-03-25 12:00:00,42.37,43.0,42.3,42.91,170858.0,36.8349,37.3826,36.774,37.3043,170858.0
2020-03-25 12:30:00,42.91,43.54,42.83,43.01,257681.0,37.3043,37.852,37.2348,37.3913,257681.0
2020-03-25 13:00:00,43.0,43.79,42.97,43.75,162729.0,37.3826,38.0694,37.3565,38.0346,162729.0
2020-03-25 13:30:00,43.78,43.91,43.39,43.7,236322.0,38.0607,38.1737,37.7216,37.9911,236322.0
2020-03-25 14:00:00,43.68,43.82,42.87,43.05,171223.0,37.9737,38.0954,37.2695,37.426,171223.0
2020-03-25 14:30:00,43.07,43.27,42.7,42.97,217622.0,37.4434,37.6173,37.1218,37.3565,217622.0
2020-03-25 15:00:00,42.97,43.19,42.37,42.41,282982.0,37.3565,37.5477,36.8349,36.8696,282982.0
2020-03-25 15:30:00,42.41,42.52,41.7,42.0,1163747.0,36.8696,36.9653,36.2524,36.5132,1163747.0
2020-03-26 09:30:00,42.02,43.55,41.85,42.68,372272.0,36.5306,37.8607,36.3828,37.1044,372272.0
2020-03-26 10:00:00,42.68,43.14,42.68,43.0,205102.0,37.1044,37.5043,37.1044,37.3826,205102.0
2020-03-26 10:30:00,43.04,43.91,42.98,43.87,128558.0,37.4173,38.1737,37.3652,38.1389,128558.0
2020-03-26 11:00:00,43.88,43.99,43.49,43.89,110661.0,38.1476,38.2432,37.8086,38.1563,110661.0
2020-03-26 11:30:00,43.88,44.35,43.83,44.1,127683.0,38.1476,38.5562,38.1041,38.3389,127683.0
2020-03-26 12:00:00,44.13,44.44,43.87,44.33,137556.0,38.3649,38.6344,38.1389,38.5388,137556.0
2020-03-26 12:30:00,44.34,44.65,44.3,44.63,95725.0,38.5475,38.817,38.5127,38.7996,95725.0
2020-03-26 13:00:00,44.63,44.78,44.14,44.32,107026.0,38.7996,38.93,38.3736,38.5301,107026.0
2020-03-26 13:30:00,44.32,44.62,44.18,44.48,117756.0,38.5301,38.7909,38.4084,38.6692,117756.0
2020-03-26 14:00:00,44.5,44.6,44.19,44.43,136759.0,38.6866,38.7735,38.4171,38.6258,136759.0
2020-03-26 14:30:00,44.44,44.74,44.41,44.67,165264.0,38.6344,38.8953,38.6084,38.8344,165264.0
2020-03-26 15:00:00,44.65,44.68,44.41,44.64,190190.0,38.817,38.8431,38.6084,38.8083,190190.0
2020-03-26 15:30:00,44.65,44.98,43.94,44.92,442423.0,38.817,39.1039,38.1998,39.0517,442423.0
2020-03-27 09:30:00,44.25,45.2,44.11,44.89,182920.0,38.4693,39.2952,38.3476,39.0257,182920.0
2020-03-27 10:00:00,44.85,45.42,44.62,44.98,200423.0,38.9909,39.4864,38.7909,39.1039,200423.0
2020-03-27 10:30:00,45.0,45.2,44.64,45.18,85585.0,39.1213,39.2952,38.8083,39.2778,85585.0
2020-03-27 11:00:00,45.17,45.53,45.14,45.32,76103.0,39.2691,39.5821,39.243,39.3995,76103.0
2020-03-27 11:30:00,45.32,45.58,45.12,45.12,103683.0,39.3995,39.6255,39.2256,39.2256,103683.0
2020-03-27 12:00:00,45.11,45.29,44.97,45.13,80622.0,39.2169,39.3734,39.0952,39.2343,80622.0
2020-03-27 12:30:00,45.1,45.41,45.05,45.35,61134.0,39.2082,39.4777,39.1648,39.4256,61134.0
2020-03-27 13:00:00,45.33,45.39,44.84,44.84,49655.0,39.4082,39.4603,38.9822,38.9822,49655.0
2020-03-27 13:30:00,44.88,45.48,44.8,45.17,92531.0,39.017,39.5386,38.9474,39.2691,92531.0
2020-03-27 14:00:00,45.12,45.4,45.03,45.38,114494.0,39.2256,39.469,39.1474,39.4516,114494.0
2020-03-27 14:30:00,45.4,45.6,45.09,45.59,105348.0,39.469,39.6429,39.1995,39.6342,105348.0
2020-03-27 15:00:00,45.6,46.23,45.52,46.09,167193.0,39.6429,40.1906,39.5734,40.0689,167193.0
2020-03-27 15:30:00,46.08,46.12,44.7,44.94,361517.0,40.0602,40.095,38.8605,39.0691,361517.0
2020-03-30 09:30:00,45.73,47.23,45.73,46.88,169033.0,39.7559,41.06,39.7559,40.7557,169033.0
2020-03-30 10:00:00,46.92,46.94,46.58,46.69,84727.0,40.7905,40.8079,40.4949,40.5905,84727.0
2020-03-30 10:30:00,46.72,47.18,46.69,46.83,96320.0,40.6166,41.0165,40.5905,40.7122,96320.0
2020-03-30 11:00:00,46.88,47.25,46.84,47.0,108171.0,40.7557,41.0774,40.7209,40.86,108171.0
2020-03-30 11:30:00,46.98,46.98,46.79,46.82,62275.0,40.8426,40.8426,40.6774,40.7035,62275.0
2020-03-30 12:00:00,46.78,46.88,46.56,46.7,93846.0,40.6688,40.7557,40.4775,40.5992,93846.0
2020-03-30 12:30:00,46.72,46.73,46.36,46.45,76486.0,40.6166,40.6253,40.3036,40.3819,76486.0
2020-03-30 13:00:00,46.44,46.57,46.23,46.53,73341.0,40.3732,40.4862,40.1906,40.4514,73341.0
2020-03-30 13:30:00,46.55,46.55,45.95,46.21,96885.0,40.4688,40.4688,39.9472,40.1732,96885.0
2020-03-30 14:00:00,46.21,46.54,46.14,46.28,80561.0,40.1732,40.4601,40.1124,40.2341,80561.0
2020-03-30 14:30:00,46.27,46.6,46.25,46.48,68123.0,40.2254,40.5123,40.208,40.4079,68123.0
2020-03-30 15:00:00,46.49,46.88,46.45,46.58,141490.0,40.4166,40.7557,40.3819,40.4949,141490.0
2020-03-30 15:30:00,46.57,46.87,46.28,46.8,412430.0,40.4862,40.747,40.2341,40.6861,412430.0
2020-03-31 09:30:00,46.83,46.83,45.98,46.19,124106.0,40.7122,40.7122,39.9733,40.1558,124106.0
2020-03-31 10:00:00,46.2,47.0,46.08,46.77,95619.0,40.1645,40.86,40.0602,40.6601,95619.0
2020-03-31 10:30:00,46.74,47.04,46.69,46.74,90047.0,40.634,40.8948,40.5905,40.634,90047.0
2020-03-31 11:00:00,46.74,46.93,46.43,46.93,105435.0,40.634,40.7992,40.3645,40.7992,105435.0
2020-03-31 11:30:00,46.93,47.24,46.74,47.24,83394.0,40.7992,41.0687,40.634,41.0687,83394.0
2020-03-31 12:00:00,47.24,47.32,46.8,46.85,96244.0,41.0687,41.1382,40.6861,40.7296,96244.0
2020-03-31 12:30:00,46.87,46.88,46.57,46.61,74270.0,40.747,40.7557,40.4862,40.521,74270.0
2020-03-31 13:00:00,46.62,46.81,46.47,46.47,85175.0,40.5297,40.6948,40.3993,40.3993,85175.0
2020-03-31 13:30:00,46.48,46.82,46.41,46.66,92780.0,40.4079,40.7035,40.3471,40.5644,92780.0
2020-03-31 14:00:00,46.65,46.71,46.47,46.7,65739.0,40.5557,40.6079,40.3993,40.5992,65739.0
2020-03-31 14:30:00,46.69,47.04,46.68,46.89,67631.0,40.5905,40.8948,40.5818,40.7644,67631.0
2020-03-31 15:00:00,46.93,46.96,46.2,46.32,118165.0,40.7992,40.8252,40.1645,40.2688,118165.0
2020-03-31 15:30:00,46.32,46.92,46.31,46.64,465647.0,40.2688,40.7905,40.2602,40.547,465647.0
2020-04-01 09:30:00,45.83,46.17,45.3,45.85,246239.0,39.8429,40.1384,39.3821,39.8602,246239.0
2020-04-01 10:00:00,45.85,46.44,45.64,46.3,135443.0,39.8602,40.3732,39.6777,40.2515,135443.0
2020-04-01 10:30:00,46.29,46.85,46.18,46.69,112789.0,40.2428,40.7296,40.1471,40.5905,112789.0
2020-04-01 11:00:00,46.66,46.82,46.33,46.34,87931.0,40.5644,40.7035,40.2775,40.2862,87931.0
2020-04-01 11:30:00,46.32,46.54,46.16,46.46,68778.0,40.2688,40.4601,40.1297,40.3906,68778.0
2020-04-01 12:00:00,46.42,46.51,46.16,46.25,64039.0,40.3558,40.434,40.1297,40.208,64039.0
2020-04-01 12:30:00,46.27,46.4,46.22,46.22,78753.0,40.2254,40.3384,40.1819,40.1819,78753.0
2020-04-01 13:00:00,46.22,46.43,46.15,46.32,56137.0,40.1819,40.3645,40.1211,40.2688,56137.0
2020-04-01 13:30:00,46.3,46.38,46.14,46.29,63976.0,40.2515,40.321,40.1124,40.2428,63976.0
2020-04-01 14:00:00,46.3,46.56,46.12,46.24,71637.0,40.2515,40.4775,40.095,40.1993,71637.0
2020-04-01 14:30:00,46.23,46.23,45.97,46.02,73826.0,40.1906,40.1906,39.9646,40.008,73826.0
2020-04-01 15:00:00,46.02,46.33,46.0,46.05,108544.0,40.008,40.2775,39.9907,40.0341,108544.0
2020-04-01 15:30:00,46.04,46.42,45.88,46.34,365401.0,40.0254,40.3558,39.8863,40.2862,365401.0
2020-04-02 09:30:00,45.65,46.77,45.65,46.39,113226.0,39.6864,40.6601,39.6864,40.3297,113226.0
2020-04-02 10:00:00,46.4,46.83,46.35,46.77,66942.0,40.3384,40.7122,40.2949,40.6601,66942.0
2020-04-02 10:30:00,46.76,47.05,46.56,46.86,173588.0,40.6514,40.9035,40.4775,40.7383,173588.0
2020-04-02 11:00:00,46.86,47.04,46.56,46.98,224308.0,40.7383,40.8948,40.4775,40.8426,224308.0
2020-04-02 11:30:00,46.98,47.22,46.85,46.99,120641.0,40.8426,41.0513,40.7296,40.8513,120641.0
2020-04-02 12:00:00,47.0,47.2,46.92,47.01,63648.0,40.86,41.0339,40.7905,40.8687,63648.0
2020-04-02 12:30:00,47.03,47.12,46.91,47.02,64135.0,40.8861,40.9643,40.7818,40.8774,64135.0
2020-04-02 13:00:00,47.03,47.15,46.73,46.81,82633.0,40.8861,40.9904,40.6253,40.6948,82633.0
2020-04-02 13:30:00,46.79,47.0,46.58,46.62,137520.0,40.6774,40.86,40.4949,40.5297,137520.0
2020-04-02 14:00:00,46.62,46.62,46.17,46.48,65289.0,40.5297,40.5297,40.1384,40.4079,65289.0
2020-04-02 14:30:00,46.47,46.88,46.42,46.87,68093.0,40.3993,40.7557,40.3558,40.747,68093.0
2020-04-02 15:00:00,46.87,47.12,46.8,46.93,140717.0,40.747,40.9643,40.6861,40.7992,140717.0
2020-04-02 15:30:00,46.95,47.84,46.83,47.61,492546.0,40.8165,41.5903,40.7122,41.3903,492546.0
2020-04-03 09:30:00,47.12,48.82,47.04,48.75,256598.0,40.9643,42.4423,40.8948,42.3814,256598.0
2020-04-03 10:00:00,48.76,48.89,48.39,48.73,267797.0,42.3901,42.5031,42.0684,42.364,267797.0
2020-04-03 10:30:00,48.74,49.16,48.66,49.01,382982.0,42.3727,42.7378,42.3032,42.6074,382982.0
2020-04-03 11:00:00,48.99,49.17,48.7,48.75,187901.0,42.59,42.7465,42.3379,42.3814,187901.0
2020-04-03 11:30:00,48.73,48.89,48.57,48.8,122554.0,42.364,42.5031,42.2249,42.4249,122554.0
2020-04-03 12:00:00,48.82,48.82,48.39,48.63,149958.0,42.4423,42.4423,42.0684,42.2771,149958.0
2020-04-03 12:30:00,48.61,48.77,48.61,48.72,128174.0,42.2597,42.3988,42.2597,42.3553,128174.0
2020-04-03 13:00:00,48.71,48.71,48.43,48.47,100908.0,42.3466,42.3466,42.1032,42.138,100908.0
2020-04-03 13:30:00,48.43,48.47,48.26,48.33,59881.0,42.1032,42.138,41.9554,42.0163,59881.0
2020-04-03 14:00:00,48.34,48.4,48.2,48.36,75703.0,42.025,42.0771,41.9032,42.0423,75703.0
2020-04-03 14:30:00,48.33,48.46,48.18,48.41,77554.0,42.0163,42.1293,41.8859,42.0858,77554.0
2020-04-03 15:00:00,48.44,48.6,48.25,48.51,109640.0,42.1119,42.251,41.9467,42.1728,109640.0
2020-04-03 15:30:00,48.5,48.79,48.14,48.36,462536.0,42.1641,42.4162,41.8511,42.0423,462536.0
2020-04-06 09:30:00,48.68,49.0,48.15,48.41,221448.0,42.3205,42.5987,41.8598,42.0858,221448.0
2020-04-06 10:00:00,48.38,48.42,47.53,47.84,134994.0,42.0597,42.0945,41.3208,41.5903,134994.0
2020-04-06 10:30:00,47.86,48.57,47.76,48.4,197807.0,41.6077,42.2249,41.5207,42.0771,197807.0
2020-04-06 11:00:00,48.42,48.54,48.32,48.45,131783.0,42.0945,42.1988,42.0076,42.1206,131783.0
2020-04-06 11:30:00,48.45,48.58,48.31,48.4,89105.0,42.1206,42.2336,41.9989,42.0771,89105.0
2020-04-06 12:00:00,48.42,48.5,48.36,48.47,70177.0,42.0945,42.1641,42.0423,42.138,70177.0
2020-04-06 12:30:00,48.47,48.5,48.35,48.39,57833.0,42.138,42.1641,42.0337,42.0684,57833.0
2020-04-06 13:00:00,48.38,48.41,48.21,48.37,70261.0,42.0597,42.0858,41.9119,42.051,70261.0
2020-04-06 13:30:00,48.38,48.5,48.25,48.5,64661.0,42.0597,42.1641,41.9467,42.1641,64661.0
2020-04-06 14:00:00,48.49,48.57,48.21,48.26,98562.0,42.1554,42.2249,41.9119,41.9554,98562.0
2020-04-06 14:30:00,48.26,48.37,48.17,48.29,92468.0,41.9554,42.051,41.8772,41.9815,92468.0
2020-04-06 15:00:00,48.28,48.47,48.22,48.38,91724.0,41.9728,42.138,41.9206,42.0597,91724.0
2020-04-06 15:30:00,48.37,48.86,48.34,48.53,342918.0,42.051,42.477,42.025,42.1901,342918.0
2020-04-07 09:30:00,48.27,48.6,47.7,48.06,346118.0,41.9641,42.251,41.4686,41.7815,346118.0
2020-04-07 10:00:00,48.05,48.06,47.6,47.97,166619.0,41.7728,41.7815,41.3816,41.7033,166619.0
2020-04-07 10:30:00,47.96,48.12,47.76,47.93,148782.0,41.6946,41.8337,41.5207,41.6685,148782.0
2020-04-07 11:00:00,47.95,48.28,47.46,48.27,121741.0,41.6859,41.9728,41.2599,41.9641,121741.0
2020-04-07 11:30:00,48.23,48.35,47.9,48.06,87322.0,41.9293,42.0337,41.6424,41.7815,87322.0
2020-04-07 12:00:00,48.06,48.68,48.04,48.64,72780.0,41.7815,42.3205,41.7642,42.2858,72780.0
2020-04-07 12:30:00,48.64,48.65,48.25,48.32,91165.0,42.2858,42.2945,41.9467,42.0076,91165.0
2020-04-07 13:00:00,48.29,48.51,48.28,48.42,80922.0,41.9815,42.1728,41.9728,42.0945,80922.0
2020-04-07 13:30:00,48.41,48.56,48.28,48.49,89696.0,42.0858,42.2162,41.9728,42.1554,89696.0
2020-04-07 14:00:00,48.47,48.49,48.02,48.17,78167.0,42.138,42.1554,41.7468,41.8772,78167.0
2020-04-07 14:30:00,48.18,48.25,47.74,47.79,75528.0,41.8859,41.9467,41.5033,41.5468,75528.0
2020-04-07 15:00:00,47.79,48.27,47.78,47.98,81309.0,41.5468,41.9641,41.5381,41.712,81309.0
2020-04-07 15:30:00,47.97,48.43,47.85,47.9,330421.0,41.7033,42.1032,41.599,41.6424,330421.0
2020-04-08 09:30:00,47.84,47.99,47.05,47.12,144109.0,41.5903,41.7207,40.9035,40.9643,144109.0
2020-04-08 10:00:00,47.1,47.62,46.97,47.5,64870.0,40.947,41.399,40.8339,41.2947,64870.0
2020-04-08 10:30:00,47.51,47.7,47.4,47.6,73340.0,41.3034,41.4686,41.2078,41.3816,73340.0
2020-04-08 11:00:00,47.62,47.84,47.35,47.68,59190.0,41.399,41.5903,41.1643,41.4512,59190.0
2020-04-08 11:30:00,47.7,47.9,47.66,47.82,49916.0,41.4686,41.6424,41.4338,41.5729,49916.0
2020-04-08 12:00:00,47.83,47.85,47.64,47.74,77310.0,41.5816,41.599,41.4164,41.5033,77310.0
2020-04-08 12:30:00,47.75,47.86,47.49,47.52,79624.0,41.512,41.6077,41.286,41.3121,79624.0
2020-04-08 13:00:00,47.53,47.56,47.36,47.41,70326.0,41.3208,41.3469,41.173,41.2165,70326.0
2020-04-08 13:30:00,47.41,47.42,47.2,47.26,56572.0,41.2165,41.2251,41.0339,41.086,56572.0
2020-04-08 14:00:00,47.25,47.71,47.21,47.71,100132.0,41.0774,41.4773,41.0426,41.4773,100132.0
2020-04-08 14:30:00,47.71,47.77,47.52,47.52,63976.0,41.4773,41.5294,41.3121,41.3121,63976.0
2020-04-08 15:00:00,47.52,47.73,47.45,47.69,98980.0,41.3121,41.4946,41.2512,41.4599,98980.0
2020-04-08 15:30:00,47.69,47.75,47.24,47.36,329926.0,41.4599,41.512,41.0687,41.173,329926.0
2020-04-09 09:30:00,46.76,47.21,46.57,46.97,181500.0,40.8502,41.2433,40.6842,41.0336,181500.0
2020-04-09 10:00:00,46.95,47.99,46.89,47.9,182030.0,41.0162,41.9247,40.9637,41.8461,182030.0
2020-04-09 10:30:00,47.89,48.52,47.65,48.41,125818.0,41.8374,42.3877,41.6277,42.2916,125818.0
2020-04-09 11:00:00,48.37,48.43,48.1,48.12,91860.0,42.2567,42.3091,42.0208,42.0383,91860.0
2020-04-09 11:30:00,48.09,48.37,48.03,48.33,70259.0,42.0121,42.2567,41.9597,42.2218,70259.0
2020-04-09 12:00:00,48.34,48.46,48.11,48.16,95351.0,42.2305,42.3353,42.0296,42.0732,95351.0
2020-04-09 12:30:00,48.17,48.29,48.05,48.2,76979.0,42.082,42.1868,41.9771,42.1082,76979.0
2020-04-09 13:00:00,48.2,48.22,48.09,48.16,65710.0,42.1082,42.1257,42.0121,42.0732,65710.0
2020-04-09 13:30:00,48.17,48.18,47.88,47.93,178025.0,42.082,42.0907,41.8286,41.8723,178025.0
2020-04-09 14:00:00,47.92,47.98,47.7,47.76,235606.0,41.8636,41.916,41.6714,41.7238,235606.0
2020-04-09 14:30:00,47.76,47.89,47.43,47.5,138207.0,41.7238,41.8374,41.4355,41.4967,138207.0
2020-04-09 15:00:00,47.52,47.68,47.47,47.6,134262.0,41.5141,41.6539,41.4704,41.584,134262.0
2020-04-09 15:30:00,47.61,47.77,47.41,47.49,609712.0,41.5927,41.7325,41.418,41.4879,609712.0
2020-04-13 09:30:00,47.62,47.99,47.39,47.45,117995.0,41.6015,41.9247,41.4006,41.453,117995.0
2020-04-13 10:00:00,47.38,47.5,46.71,46.72,109923.0,41.3918,41.4967,40.8065,40.8152,109923.0
2020-04-13 10:30:00,46.7,47.02,46.63,47.02,110273.0,40.7978,41.0773,40.7366,41.0773,110273.0
2020-04-13 11:00:00,46.99,47.01,46.6,46.79,141672.0,41.0511,41.0686,40.7104,40.8764,141672.0
2020-04-13 11:30:00,46.78,47.27,46.69,47.15,126470.0,40.8676,41.2957,40.789,41.1909,126470.0
2020-04-13 12:00:00,47.16,47.25,47.05,47.15,87656.0,41.1996,41.2782,41.1035,41.1909,87656.0
2020-04-13 12:30:00,47.15,47.27,46.96,47.01,74733.0,41.1909,41.2957,41.0249,41.0686,74733.0
2020-04-13 13:00:00,47.01,47.01,46.83,46.88,45574.0,41.0686,41.0686,40.9113,40.955,45574.0
2020-04-13 13:30:00,46.87,47.09,46.82,47.03,81898.0,40.9463,41.1385,40.9026,41.0861,81898.0
2020-04-13 14:00:00,47.04,47.21,46.92,47.07,109752.0,41.0948,41.2433,40.99,41.121,109752.0
2020-04-13 14:30:00,47.06,47.16,47.04,47.13,57654.0,41.1123,41.1996,41.0948,41.1734,57654.0
2020-04-13 15:00:00,47.13,47.24,46.97,47.22,87276.0,41.1734,41.2695,41.0336,41.252,87276.0
2020-04-13 15:30:00,47.22,47.41,47.08,47.1,310137.0,41.252,41.418,41.1297,41.1472,310137.0
2020-04-14 09:30:00,48.04,48.35,47.67,48.33,205825.0,41.9684,42.2392,41.6452,42.2218,205825.0
2020-04-14 10:00:00,48.4,48.92,48.27,48.83,148240.0,42.2829,42.7372,42.1693,42.6586,148240.0
2020-04-14 10:30:00,48.84,49.06,48.71,48.79,178511.0,42.6673,42.8595,42.5537,42.6236,178511.0
2020-04-14 11:00:00,48.79,48.93,48.55,48.73,157451.0,42.6236,42.7459,42.4139,42.5712,157451.0
2020-04-14 11:30:00,48.74,48.86,48.59,48.82,133801.0,42.5799,42.6848,42.4489,42.6498,133801.0
2020-04-14 12:00:00,48.83,48.86,48.5,48.57,112621.0,42.6586,42.6848,42.3703,42.4314,112621.0
2020-04-14 12:30:00,48.57,48.66,48.31,48.6,136214.0,42.4314,42.51,42.2043,42.4576,136214.0
2020-04-14 13:00:00,48.61,48.68,48.45,48.46,48921.0,42.4664,42.5275,42.3266,42.3353,48921.0
2020-04-14 13:30:00,48.48,48.61,48.4,48.56,138987.0,42.3528,42.4664,42.2829,42.4227,138987.0
2020-04-14 14:00:00,48.55,48.56,48.26,48.29,96894.0,42.4139,42.4227,42.1606,42.1868,96894.0
2020-04-14 14:30:00,48.29,48.49,48.25,48.36,111770.0,42.1868,42.3615,42.1519,42.248,111770.0
2020-04-14 15:00:00,48.35,48.49,48.19,48.47,117618.0,42.2392,42.3615,42.0994,42.3441,117618.0
2020-04-14 15:30:00,48.47,48.74,48.42,48.51,393066.0,42.3441,42.5799,42.3004,42.379,393066.0
2020-04-15 09:30:00,48.9,49.32,48.6,49.22,467449.0,42.7197,43.0866,42.4576,42.9993,467449.0
2020-04-15 10:00:00,49.22,49.27,48.73,48.79,131456.0,42.9993,43.0429,42.5712,42.6236,131456.0
2020-04-15 10:30:00,48.79,48.83,48.53,48.78,104703.0,42.6236,42.6586,42.3965,42.6149,104703.0
2020-04-15 11:00:00,48.75,48.81,48.55,48.67,81986.0,42.5887,42.6411,42.4139,42.5188,81986.0
2020-04-15 11:30:00,48.67,48.81,48.59,48.72,87168.0,42.5188,42.6411,42.4489,42.5625,87168.0
2020-04-15 12:00:00,48.71,48.72,48.39,48.45,87567.0,42.5537,42.5625,42.2742,42.3266,87567.0
2020-04-15 12:30:00,48.44,48.56,48.37,48.47,74653.0,42.3178,42.4227,42.2567,42.3441,74653.0
2020-04-15 13:00:00,48.47,48.54,48.39,48.52,85265.0,42.3441,42.4052,42.2742,42.3877,85265.0
2020-04-15 13:30:00,48.5,48.51,48.36,48.38,57021.0,42.3703,42.379,42.248,42.2654,57021.0
2020-04-15 14:00:00,48.39,48.72,48.36,48.65,86412.0,42.2742,42.5625,42.248,42.5013,86412.0
2020-04-15 14:30:00,48.64,48.64,48.42,48.54,78698.0,42.4926,42.4926,42.3004,42.4052,78698.0
2020-04-15 15:00:00,48.52,48.6,48.36,48.38,87996.0,42.3877,42.4576,42.248,42.2654,87996.0
2020-04-15 15:30:00,48.37,48.69,48.28,48.66,504191.0,42.2567,42.5363,42.1781,42.51,504191.0
2020-04-16 09:30:00,48.85,49.39,48.7,48.87,234519.0,42.676,43.1478,42.545,42.6935,234519.0
2020-04-16 10:00:00,48.89,49.26,48.83,49.09,89597.0,42.711,43.0342,42.6586,42.8857,89597.0
2020-04-16 10:30:00,49.07,49.47,49.07,49.46,123507.0,42.8682,43.2177,42.8682,43.2089,123507.0
2020-04-16 11:00:00,49.46,49.6,49.33,49.57,145535.0,43.2089,43.3312,43.0954,43.305,145535.0
2020-04-16 11:30:00,49.57,49.93,49.52,49.92,96739.0,43.305,43.6195,43.2614,43.6108,96739.0
2020-04-16 12:00:00,49.93,49.93,49.62,49.75,85885.0,43.6195,43.6195,43.3487,43.4623,85885.0
2020-04-16 12:30:00,49.74,49.81,49.6,49.68,71448.0,43.4535,43.5147,43.3312,43.4011,71448.0
2020-04-16 13:00:00,49.67,49.81,49.62,49.79,59634.0,43.3924,43.5147,43.3487,43.4972,59634.0
2020-04-16 13:30:00,49.78,49.93,49.75,49.85,76271.0,43.4885,43.6195,43.4623,43.5496,76271.0
2020-04-16 14:00:00,49.83,49.94,49.77,49.93,82717.0,43.5322,43.6283,43.4798,43.6195,82717.0
2020-04-16 14:30:00,49.93,50.2,49.93,50.15,219305.0,43.6195,43.8554,43.6195,43.8117,219305.0
2020-04-16 15:00:00,50.15,50.32,50.05,50.27,135532.0,43.8117,43.9602,43.7244,43.9166,135532.0
2020-04-16 15:30:00,50.27,50.47,50.18,50.21,391658.0,43.9166,44.0913,43.8379,43.8641,391658.0
2020-04-17 09:30:00,50.32,50.43,49.77,49.96,256584.0,43.9602,44.0563,43.4798,43.6457,256584.0
2020-04-17 10:00:00,49.97,50.11,49.85,50.07,104983.0,43.6545,43.7768,43.5496,43.7418,104983.0
2020-04-17 10:30:00,50.08,50.14,49.88,50.14,75836.0,43.7506,43.803,43.5759,43.803,75836.0
2020-04-17 11:00:00,50.12,50.17,49.92,49.95,56694.0,43.7855,43.8292,43.6108,43.637,56694.0
2020-04-17 11:30:00,49.97,50.2,49.89,50.03,59706.0,43.6545,43.8554,43.5846,43.7069,59706.0
2020-04-17 12:00:00,50.03,50.05,49.83,49.98,126469.0,43.7069,43.7244,43.5322,43.6632,126469.0
2020-04-17 12:30:00,50.01,50.28,50.01,50.06,67845.0,43.6894,43.9253,43.6894,43.7331,67845.0
2020-04-17 13:00:00,50.04,50.09,49.94,49.96,69497.0,43.7156,43.7593,43.6283,43.6457,69497.0
2020-04-17 13:30:00,49.96,50.04,49.89,50.01,57160.0,43.6457,43.7156,43.5846,43.6894,57160.0
2020-04-17 14:00:00,50.01,50.16,49.99,50.03,77153.0,43.6894,43.8205,43.6719,43.7069,77153.0
2020-04-17 14:30:00,50.03,50.18,49.86,50.12,62831.0,43.7069,43.8379,43.5584,43.7855,62831.0
2020-04-17 15:00:00,50.11,50.23,50.08,50.17,92285.0,43.7768,43.8816,43.7506,43.8292,92285.0
2020-04-17 15:30:00,50.16,50.75,50.15,50.51,342690.0,43.8205,44.3359,43.8117,44.1262,342690.0
2020-04-20 09:30:00,50.53,50.83,50.07,50.26,174760.0,44.1437,44.4058,43.7418,43.9078,174760.0
2020-04-20 10:00:00,50.26,50.39,50.12,50.34,81632.0,43.9078,44.0214,43.7855,43.9777,81632.0
2020-04-20 10:30:00,50.36,50.66,50.33,50.63,69693.0,43.9952,44.2573,43.969,44.2311,69693.0
2020-04-20 11:00:00,50.63,50.8,50.51,50.75,79503.0,44.2311,44.3796,44.1262,44.3359,79503.0
2020-04-20 11:30:00,50.76,50.76,50.32,50.35,59572.0,44.3446,44.3446,43.9602,43.9865,59572.0
2020-04-20 12:00:00,50.35,50.57,50.34,50.41,60566.0,43.9865,44.1786,43.9777,44.0389,60566.0
2020-04-20 12:30:00,50.41,50.82,50.4,50.8,80466.0,44.0389,44.397,44.0301,44.3796,80466.0
2020-04-20 13:00:00,50.82,50.83,50.47,50.58,142229.0,44.397,44.4058,44.0913,44.1874,142229.0
2020-04-20 13:30:00,50.57,50.69,50.49,50.69,82378.0,44.1786,44.2835,44.1088,44.2835,82378.0
2020-04-20 14:00:00,50.67,50.7,50.28,50.3,61635.0,44.266,44.2922,43.9253,43.9428,61635.0
2020-04-20 14:30:00,50.28,50.44,49.89,49.95,82247.0,43.9253,44.0651,43.5846,43.637,82247.0
2020-04-20 15:00:00,49.93,50.31,49.93,50.3,88885.0,43.6195,43.9515,43.6195,43.9428,88885.0
2020-04-20 15:30:00,50.29,50.38,49.88,49.93,242104.0,43.934,44.0127,43.5759,43.6195,242104.0
2020-04-21 09:30:00,49.89,50.12,49.22,49.65,154025.0,43.5846,43.7855,42.9993,43.3749,154025.0
2020-04-21 10:00:00,49.65,49.76,49.43,49.61,75554.0,43.3749,43.471,43.1827,43.34,75554.0
2020-04-21 10:30:00,49.7,49.73,49.23,49.29,82967.0,43.4186,43.4448,43.008,43.0604,82967.0
2020-04-21 11:00:00,49.28,49.37,49.05,49.07,81727.0,43.0517,43.1303,42.8508,42.8682,81727.0
2020-04-21 11:30:00,49.1,49.22,48.87,49.0,104910.0,42.8944,42.9993,42.6935,42.8071,104910.0
2020-04-21 12:00:00,48.98,49.02,48.72,48.72,58358.0,42.7896,42.8245,42.5625,42.5625,58358.0
2020-04-21 12:30:00,48.72,49.08,48.69,49.01,59556.0,42.5625,42.877,42.5363,42.8158,59556.0
2020-04-21 13:00:00,49.01,49.13,48.92,49.04,79434.0,42.8158,42.9206,42.7372,42.842,79434.0
2020-04-21 13:30:00,49.03,49.2,49.01,49.13,47581.0,42.8333,42.9818,42.8158,42.9206,47581.0
2020-04-21 14:00:00,49.13,49.45,49.08,49.31,48644.0,42.9206,43.2002,42.877,43.0779,48644.0
2020-04-21 14:30:00,49.31,49.32,48.81,48.87,65699.0,43.0779,43.0866,42.6411,42.6935,65699.0
2020-04-21 15:00:00,48.9,49.04,48.79,48.99,68405.0,42.7197,42.842,42.6236,42.7983,68405.0
2020-04-21 15:30:00,49.01,49.2,48.79,48.92,181268.0,42.8158,42.9818,42.6236,42.7372,181268.0
2020-04-22 09:30:00,48.81,49.23,48.5,48.64,195586.0,42.6411,43.008,42.3703,42.4926,195586.0
2020-04-22 10:00:00,48.66,48.84,48.44,48.81,86441.0,42.51,42.6673,42.3178,42.6411,86441.0
2020-04-22 10:30:00,48.82,48.86,48.64,48.69,95991.0,42.6498,42.6848,42.4926,42.5363,95991.0
2020-04-22 11:00:00,48.67,48.78,48.57,48.68,116702.0,42.5188,42.6149,42.4314,42.5275,116702.0
2020-04-22 11:30:00,48.68,48.92,48.68,48.88,63457.0,42.5275,42.7372,42.5275,42.7022,63457.0
2020-04-22 12:00:00,48.89,48.96,48.71,48.82,64249.0,42.711,42.7721,42.5537,42.6498,64249.0
2020-04-22 12:30:00,48.82,48.83,48.49,48.49,89303.0,42.6498,42.6586,42.3615,42.3615,89303.0
2020-04-22 13:00:00,48.5,48.56,48.36,48.56,79790.0,42.3703,42.4227,42.248,42.4227,79790.0
2020-04-22 13:30:00,48.57,48.59,48.37,48.44,81417.0,42.4314,42.4489,42.2567,42.3178,81417.0
2020-04-22 14:00:00,48.45,48.63,48.42,48.44,100253.0,42.3266,42.4838,42.3004,42.3178,100253.0
2020-04-22 14:30:00,48.45,48.58,48.43,48.56,86766.0,42.3266,42.4402,42.3091,42.4227,86766.0
2020-04-22 15:00:00,48.57,48.65,48.53,48.59,127387.0,42.4314,42.5013,42.3965,42.4489,127387.0
2020-04-22 15:30:00,48.58,48.75,48.34,48.35,326356.0,42.4402,42.5887,42.2305,42.2392,326356.0
2020-04-23 09:30:00,48.0,48.27,47.6,47.71,246107.0,41.9335,42.1693,41.584,41.6801,246107.0
2020-04-23 10:00:00,47.71,47.76,47.33,47.51,140865.0,41.6801,41.7238,41.3481,41.5054,140865.0
2020-04-23 10:30:00,47.48,47.83,47.42,47.72,99073.0,41.4792,41.7849,41.4268,41.6888,99073.0
2020-04-23 11:00:00,47.69,47.85,47.65,47.76,53074.0,41.6626,41.8024,41.6277,41.7238,53074.0
2020-04-23 11:30:00,47.76,47.89,47.57,47.84,179812.0,41.7238,41.8374,41.5578,41.7937,179812.0
2020-04-23 12:00:00,47.83,47.98,47.81,47.9,104577.0,41.7849,41.916,41.7675,41.8461,104577.0
2020-04-23 12:30:00,47.89,47.91,47.39,47.76,197490.0,41.8374,41.8548,41.4006,41.7238,197490.0
2020-04-23 13:00:00,47.76,47.88,47.6,47.66,66520.0,41.7238,41.8286,41.584,41.6364,66520.0
2020-04-23 13:30:00,47.65,47.72,47.46,47.68,85403.0,41.6277,41.6888,41.4617,41.6539,85403.0
2020-04-23 14:00:00,47.67,47.75,47.5,47.73,74486.0,41.6452,41.7151,41.4967,41.6976,74486.0
2020-04-23 14:30:00,47.71,47.81,47.56,47.61,155665.0,41.6801,41.7675,41.5491,41.5927,155665.0
2020-04-23 15:00:00,47.64,47.65,47.17,47.32,147137.0,41.619,41.6277,41.2084,41.3394,147137.0
2020-04-23 15:30:00,47.33,47.57,47.18,47.19,628008.0,41.3481,41.5578,41.2171,41.2258,628008.0
2020-04-24 09:30:00,47.41,47.68,46.87,46.92,188164.0,41.418,41.6539,40.9463,40.99,188164.0
2020-04-24 10:00:00,46.95,47.18,46.88,46.93,226640.0,41.0162,41.2171,40.955,40.9987,226640.0
2020-04-24 10:30:00,46.93,46.99,46.64,46.67,143286.0,40.9987,41.0511,40.7453,40.7716,143286.0
2020-04-24 11:00:00,46.67,46.91,46.51,46.75,119180.0,40.7716,40.9812,40.6318,40.8414,119180.0
2020-04-24 11:30:00,46.76,46.9,46.72,46.86,118328.0,40.8502,40.9725,40.8152,40.9375,118328.0
2020-04-24 12:00:00,46.85,47.02,46.8,46.96,130677.0,40.9288,41.0773,40.8851,41.0249,130677.0
2020-04-24 12:30:00,46.96,46.97,46.76,46.79,104000.0,41.0249,41.0336,40.8502,40.8764,104000.0
2020-04-24 13:00:00,46.8,46.9,46.72,46.74,77467.0,40.8851,40.9725,40.8152,40.8327,77467.0
2020-04-24 13:30:00,46.75,46.75,46.58,46.68,267366.0,40.8414,40.8414,40.6929,40.7803,267366.0
2020-04-24 14:00:00,46.68,46.88,46.56,46.57,159928.0,40.7803,40.955,40.6755,40.6842,159928.0
2020-04-24 14:30:00,46.58,46.62,46.27,46.27,269813.0,40.6929,40.7279,40.4221,40.4221,269813.0
2020-04-24 15:00:00,46.26,46.58,46.2,46.58,381022.0,40.4134,40.6929,40.361,40.6929,381022.0
2020-04-24 15:30:00,46.59,46.96,46.55,46.61,1027178.0,40.7017,41.0249,40.6667,40.7191,1027178.0
2020-04-27 09:30:00,47.08,47.09,46.33,46.38,230131.0,41.1297,41.1385,40.4745,40.5182,230131.0
2020-04-27 10:00:00,46.39,46.48,46.1,46.28,269404.0,40.5269,40.6056,40.2736,40.4308,269404.0
2020-04-27 10:30:00,46.27,46.31,46.1,46.1,118604.0,40.4221,40.4571,40.2736,40.2736,118604.0
2020-04-27 11:00:00,46.11,46.11,45.93,46.04,306107.0,40.2823,40.2823,40.1251,40.2212,306107.0
2020-04-27 11:30:00,46.05,46.16,45.98,45.98,104785.0,40.2299,40.326,40.1688,40.1688,104785.0
2020-04-27 12:00:00,45.99,46.21,45.84,46.15,99543.0,40.1775,40.3697,40.0465,40.3173,99543.0
2020-04-27 12:30:00,46.15,46.41,46.13,46.34,118327.0,40.3173,40.5444,40.2998,40.4833,118327.0
2020-04-27 13:00:00,46.35,46.47,46.31,46.46,68206.0,40.492,40.5968,40.4571,40.5881,68206.0
2020-04-27 13:30:00,46.46,46.58,46.45,46.54,93596.0,40.5881,40.6929,40.5794,40.658,93596.0
2020-04-27 14:00:00,46.54,46.62,46.45,46.52,109703.0,40.658,40.7279,40.5794,40.6405,109703.0
2020-04-27 14:30:00,46.52,46.58,46.45,46.47,94107.0,40.6405,40.6929,40.5794,40.5968,94107.0
2020-04-27 15:00:00,46.47,46.59,46.4,46.45,132354.0,40.5968,40.7017,40.5357,40.5794,132354.0
2020-04-27 15:30:00,46.46,47.1,46.46,46.66,676127.0,40.5881,41.1472,40.5881,40.7628,676127.0
2020-04-28 09:30:00,46.44,46.96,46.39,46.65,291620.0,40.5706,41.0249,40.5269,40.7541,291620.0
2020-04-28 10:00:00,46.63,47.19,46.61,47.18,149790.0,40.7366,41.2258,40.7191,41.2171,149790.0
2020-04-28 10:30:00,47.19,47.32,46.88,46.89,151356.0,41.2258,41.3394,40.955,40.9637,151356.0
2020-04-28 11:00:00,46.89,47.08,46.84,46.94,124142.0,40.9637,41.1297,40.9201,41.0074,124142.0
2020-04-28 11:30:00,46.95,47.0,46.54,46.65,113091.0,41.0162,41.0598,40.658,40.7541,113091.0
2020-04-28 12:00:00,46.65,46.72,46.47,46.62,110292.0,40.7541,40.8152,40.5968,40.7279,110292.0
2020-04-28 12:30:00,46.61,46.91,46.59,46.87,84809.0,40.7191,40.9812,40.7017,40.9463,84809.0
2020-04-28 13:00:00,46.88,47.31,46.86,47.2,214124.0,40.955,41.3307,40.9375,41.2346,214124.0
2020-04-28 13:30:00,47.19,47.55,47.06,47.48,171818.0,41.2258,41.5403,41.1123,41.4792,171818.0
2020-04-28 14:00:00,47.48,47.77,47.46,47.73,364134.0,41.4792,41.7325,41.4617,41.6976,364134.0
2020-04-28 14:30:00,47.73,47.85,47.64,47.65,155419.0,41.6976,41.8024,41.619,41.6277,155419.0
2020-04-28 15:00:00,47.65,47.83,47.64,47.82,228652.0,41.6277,41.7849,41.619,41.7762,228652.0
2020-04-28 15:30:00,47.81,47.92,47.64,47.75,615643.0,41.7675,41.8636,41.619,41.7151,615643.0
2020-04-29 09:30:00,45.96,46.84,45.9,46.21,404818.0,40.1513,40.9201,40.0989,40.3697,404818.0
2020-04-29 10:00:00,46.18,46.6,46.15,46.58,247741.0,40.3435,40.7104,40.3173,40.6929,247741.0
2020-04-29 10:30:00,46.6,46.65,46.4,46.61,165566.0,40.7104,40.7541,40.5357,40.7191,165566.0
2020-04-29 11:00:00,46.6,46.66,46.46,46.62,125934.0,40.7104,40.7628,40.5881,40.7279,125934.0
2020-04-29 11:30:00,46.61,46.98,46.58,46.97,96444.0,40.7191,41.0424,40.6929,41.0336,96444.0
2020-04-29 12:00:00,46.97,47.24,46.96,47.16,78792.0,41.0336,41.2695,41.0249,41.1996,78792.0
2020-04-29 12:30:00,47.16,47.37,47.14,47.3,71501.0,41.1996,41.3831,41.1822,41.3219,71501.0
2020-04-29 13:00:00,47.31,47.68,47.31,47.6,132699.0,41.3307,41.6539,41.3307,41.584,132699.0
2020-04-29 13:30:00,47.6,47.68,47.45,47.64,136777.0,41.584,41.6539,41.453,41.619,136777.0
2020-04-29 14:00:00,47.63,47.63,47.4,47.47,127550.0,41.6102,41.6102,41.4093,41.4704,127550.0
2020-04-29 14:30:00,47.48,47.76,47.47,47.73,155947.0,41.4792,41.7238,41.4704,41.6976,155947.0
2020-04-29 15:00:00,47.73,47.79,47.62,47.68,202277.0,41.6976,41.75,41.6015,41.6539,202277.0
2020-04-29 15:30:00,47.68,47.71,47.42,47.6,841110.0,41.6539,41.6801,41.4268,41.584,841110.0
2020-04-30 09:30:00,47.72,47.77,47.34,47.43,214099.0,41.6888,41.7325,41.3569,41.4355,214099.0
2020-04-30 10:00:00,47.46,47.7,46.99,47.65,122890.0,41.4617,41.6714,41.0511,41.6277,122890.0
2020-04-30 10:30:00,47.63,47.87,47.55,47.61,77259.0,41.6102,41.8199,41.5403,41.5927,77259.0
2020-04-30 11:00:00,47.62,47.82,47.59,47.6,76908.0,41.6015,41.7762,41.5753,41.584,76908.0
2020-04-30 11:30:00,47.6,47.69,47.48,47.53,54294.0,41.584,41.6626,41.4792,41.5229,54294.0
2020-04-30 12:00:00,47.53,47.7,47.43,47.47,86758.0,41.5229,41.6714,41.4355,41.4704,86758.0
2020-04-30 12:30:00,47.48,47.58,47.41,47.57,80885.0,41.4792,41.5665,41.418,41.5578,80885.0
2020-04-30 13:00:00,47.57,47.58,47.48,47.48,134385.0,41.5578,41.5665,41.4792,41.4792,134385.0
2020-04-30 13:30:00,47.47,47.53,47.32,47.35,99873.0,41.4704,41.5229,41.3394,41.3656,99873.0
2020-04-30 14:00:00,47.36,47.41,47.21,47.23,96035.0,41.3743,41.418,41.2433,41.2608,96035.0
2020-04-30 14:30:00,47.23,47.34,47.01,47.05,84535.0,41.2608,41.3569,41.0686,41.1035,84535.0
2020-04-30 15:00:00,47.04,47.33,46.97,47.17,118608.0,41.0948,41.3481,41.0336,41.2084,118608.0
2020-04-30 15:30:00,47.17,47.24,46.19,46.85,557155.0,41.2084,41.2695,40.3522,40.9288,557155.0
2020-05-01 09:30:00,46.65,47.16,46.43,47.11,150072.0,40.7541,41.1996,40.5619,41.1559,150072.0
2020-05-01 10:00:00,47.12,47.18,46.79,46.97,88830.0,41.1647,41.2171,40.8764,41.0336,88830.0
2020-05-01 10:30:00,46.98,47.25,46.9,47.08,64381.0,41.0424,41.2782,40.9725,41.1297,64381.0
2020-05-01 11:00:00,47.08,47.17,46.98,47.1,36358.0,41.1297,41.2084,41.0424,41.1472,36358.0
2020-05-01 11:30:00,47.11,47.27,47.08,47.13,57450.0,41.1559,41.2957,41.1297,41.1734,57450.0
2020-05-01 12:00:00,47.13,47.14,46.92,47.05,58402.0,41.1734,41.1822,40.99,41.1035,58402.0
2020-05-01 12:30:00,47.05,47.05,46.73,46.8,59220.0,41.1035,41.1035,40.824,40.8851,59220.0
2020-05-01 13:00:00,46.81,46.83,46.47,46.59,60310.0,40.8939,40.9113,40.5968,40.7017,60310.0
2020-05-01 13:30:00,46.58,46.6,46.44,46.46,73177.0,40.6929,40.7104,40.5706,40.5881,73177.0
2020-05-01 14:00:00,46.44,46.46,46.27,46.36,92546.0,40.5706,40.5881,40.4221,40.5007,92546.0
2020-05-01 14:30:00,46.34,46.56,46.32,46.53,104434.0,40.4833,40.6755,40.4658,40.6492,104434.0
2020-05-01 15:00:00,46.53,46.7,46.44,46.58,85212.0,40.6492,40.7978,40.5706,40.6929,85212.0
2020-05-01 15:30:00,46.58,46.69,46.43,46.61,277609.0,40.6929,40.789,40.5619,40.7191,277609.0
2020-05-04 09:30:00,46.55,46.95,46.39,46.43,114005.0,40.6667,41.0162,40.5269,40.5619,114005.0
2020-05-04 10:00:00,46.41,46.52,46.08,46.2,87391.0,40.5444,40.6405,40.2561,40.361,87391.0
2020-05-04 10:30:00,46.18,46.42,46.18,46.27,37070.0,40.3435,40.5531,40.3435,40.4221,37070.0
2020-05-04 11:00:00,46.26,46.59,46.21,46.51,47742.0,40.4134,40.7017,40.3697,40.6318,47742.0
2020-05-04 11:30:00,46.51,46.75,46.49,46.69,49416.0,40.6318,40.8414,40.6143,40.789,49416.0
2020-05-04 12:00:00,46.69,46.72,46.55,46.62,54025.0,40.789,40.8152,40.6667,40.7279,54025.0
2020-05-04 12:30:00,46.61,46.61,46.32,46.34,62103.0,40.7191,40.7191,40.4658,40.4833,62103.0
2020-05-04 13:00:00,46.34,46.38,46.2,46.36,39556.0,40.4833,40.5182,40.361,40.5007,39556.0
2020-05-04 13:30:00,46.36,46.47,46.33,46.45,54672.0,40.5007,40.5968,40.4745,40.5794,54672.0
2020-05-04 14:00:00,46.46,46.55,46.43,46.5,47390.0,40.5881,40.6667,40.5619,40.623,47390.0
2020-05-04 14:30:00,46.5,46.56,46.42,46.54,41841.0,40.623,40.6755,40.5531,40.658,41841.0
2020-05-04 15:00:00,46.53,46.65,46.48,46.6,46367.0,40.6492,40.7541,40.6056,40.7104,46367.0
2020-05-04 15:30:00,46.59,46.72,46.34,46.47,233694.0,40.7017,40.8152,40.4833,40.5968,233694.0
2020-05-05 09:30:00,46.28,46.74,46.18,46.49,93806.0,40.4308,40.8327,40.3435,40.6143,93806.0
2020-05-05 10:00:00,46.46,46.48,46.04,46.28,100306.0,40.5881,40.6056,40.2212,40.4308,100306.0
2020-05-05 10:30:00,46.29,46.48,46.22,46.37,75127.0,40.4396,40.6056,40.3784,40.5095,75127.0
2020-05-05 11:00:00,46.38,46.64,46.36,46.61,46535.0,40.5182,40.7453,40.5007,40.7191,46535.0
2020-05-05 11:30:00,46.62,46.8,46.58,46.77,39224.0,40.7279,40.8851,40.6929,40.8589,39224.0
2020-05-05 12:00:00,46.77,46.88,46.73,46.73,47132.0,40.8589,40.955,40.824,40.824,47132.0
2020-05-05 12:30:00,46.73,46.75,46.56,46.6,43738.0,40.824,40.8414,40.6755,40.7104,43738.0
2020-05-05 13:00:00,46.59,46.67,46.39,46.65,123239.0,40.7017,40.7716,40.5269,40.7541,123239.0
2020-05-05 13:30:00,46.66,46.86,46.64,46.79,59893.0,40.7628,40.9375,40.7453,40.8764,59893.0
2020-05-05 14:00:00,46.78,46.91,46.75,46.85,42540.0,40.8676,40.9812,40.8414,40.9288,42540.0
2020-05-05 14:30:00,46.84,46.87,46.72,46.77,57425.0,40.9201,40.9463,40.8152,40.8589,57425.0
2020-05-05 15:00:00,46.76,46.76,46.43,46.49,110212.0,40.8502,40.8502,40.5619,40.6143,110212.0
2020-05-05 15:30:00,46.49,46.61,46.28,46.29,267936.0,40.6143,40.7191,40.4308,40.4396,267936.0
2020-05-06 09:30:00,46.74,46.75,46.55,46.63,174545.0,40.8327,40.8414,40.6667,40.7366,174545.0
2020-05-06 10:00:00,46.63,46.8,46.57,46.59,80810.0,40.7366,40.8851,40.6842,40.7017,80810.0
2020-05-06 10:30:00,46.59,46.8,46.43,46.66,57122.0,40.7017,40.8851,40.5619,40.7628,57122.0
2020-05-06 11:00:00,46.67,46.68,46.4,46.48,66149.0,40.7716,40.7803,40.5357,40.6056,66149.0
2020-05-06 11:30:00,46.48,46.58,46.41,46.57,56300.0,40.6056,40.6929,40.5444,40.6842,56300.0
2020-05-06 12:00:00,46.58,46.62,46.51,46.58,55749.0,40.6929,40.7279,40.6318,40.6929,55749.0
2020-05-06 12:30:00,46.6,46.71,46.58,46.66,53533.0,40.7104,40.8065,40.6929,40.7628,53533.0
2020-05-06 13:00:00,46.66,46.72,46.55,46.67,84123.0,40.7628,40.8152,40.6667,40.7716,84123.0
2020-05-06 13:30:00,46.68,46.81,46.67,46.75,76118.0,40.7803,40.8939,40.7716,40.8414,76118.0
2020-05-06 14:00:00,46.75,46.76,46.47,46.55,75755.0,40.8414,40.8502,40.5968,40.6667,75755.0
2020-05-06 14:30:00,46.55,46.62,46.5,46.54,71683.0,40.6667,40.7279,40.623,40.658,71683.0
2020-05-06 15:00:00,46.54,46.68,46.47,46.58,102149.0,40.658,40.7803,40.5968,40.6929,102149.0
2020-05-06 15:30:00,46.57,46.63,46.48,46.49,311952.0,40.6842,40.7366,40.6056,40.6143,311952.0
2020-05-07 09:30:00,46.88,47.05,46.34,46.63,95766.0,40.955,41.1035,40.4833,40.7366,95766.0
2020-05-07 10:00:00,46.64,46.74,46.46,46.7,60872.0,40.7453,40.8327,40.5881,40.7978,60872.0
2020-05-07 10:30:00,46.71,46.79,46.41,46.44,66326.0,40.8065,40.8764,40.5444,40.5706,66326.0
2020-05-07 11:00:00,46.45,46.85,46.44,46.83,60982.0,40.5794,40.9288,40.5706,40.9113,60982.0
2020-05-07 11:30:00,46.84,47.04,46.81,46.92,88148.0,40.9201,41.0948,40.8939,40.99,88148.0
2020-05-07 12:00:00,46.92,47.01,46.87,46.97,46999.0,40.99,41.0686,40.9463,41.0336,46999.0
2020-05-07 12:30:00,46.98,47.17,46.93,47.15,58457.0,41.0424,41.2084,40.9987,41.1909,58457.0
2020-05-07 13:00:00,47.15,47.17,46.99,47.0,58819.0,41.1909,41.2084,41.0511,41.0598,58819.0
2020-05-07 13:30:00,47.01,47.1,46.97,46.97,57256.0,41.0686,41.1472,41.0336,41.0336,57256.0
2020-05-07 14:00:00,46.97,46.99,46.86,46.86,56342.0,41.0336,41.0511,40.9375,40.9375,56342.0
2020-05-07 14:30:00,46.86,46.88,46.7,46.77,72426.0,40.9375,40.955,40.7978,40.8589,72426.0
2020-05-07 15:00:00,46.77,46.89,46.61,46.74,129041.0,40.8589,40.9637,40.7191,40.8327,129041.0
2020-05-07 15:30:00,46.74,46.74,46.51,46.59,357192.0,40.8327,40.8327,40.6318,40.7017,357192.0
2020-05-08 09:30:00,47.08,47.13,46.88,46.93,88429.0,41.1297,41.1734,40.955,40.9987,88429.0
2020-05-08 10:00:00,46.94,47.1,46.89,47.05,69088.0,41.0074,41.1472,40.9637,41.1035,69088.0
2020-05-08 10:30:00,47.07,47.14,46.97,47.07,56486.0,41.121,41.1822,41.0336,41.121,56486.0
2020-05-08 11:00:00,47.03,47.16,46.98,47.12,42763.0,41.0861,41.1996,41.0424,41.1647,42763.0
2020-05-08 11:30:00,47.11,47.29,47.11,47.22,40692.0,41.1559,41.3132,41.1559,41.252,40692.0
2020-05-08 12:00:00,47.21,47.27,47.07,47.18,41217.0,41.2433,41.2957,41.121,41.2171,41217.0
2020-05-08 12:30:00,47.17,47.21,47.07,47.16,42986.0,41.2084,41.2433,41.121,41.1996,42986.0
2020-05-08 13:00:00,47.16,47.18,47.02,47.05,38733.0,41.1996,41.2171,41.0773,41.1035,38733.0
2020-05-08 13:30:00,47.05,47.21,47.02,47.17,51752.0,41.1035,41.2433,41.0773,41.2084,51752.0
2020-05-08 14:00:00,47.16,47.33,47.13,47.28,45843.0,41.1996,41.3481,41.1734,41.3045,45843.0
2020-05-08 14:30:00,47.29,47.37,47.27,47.31,41338.0,41.3132,41.3831,41.2957,41.3307,41338.0
2020-05-08 15:00:00,47.31,47.38,47.19,47.22,63189.0,41.3307,41.3918,41.2258,41.252,63189.0
2020-05-08 15:30:00,47.22,47.39,47.18,47.23,172154.0,41.252,41.4006,41.2171,41.2608,172154.0
2020-05-11 09:30:00,47.44,47.98,47.2,47.82,139703.0,41.4442,41.916,41.2346,41.7762,139703.0
2020-05-11 10:00:00,47.82,48.07,47.74,47.82,149115.0,41.7762,41.9946,41.7063,41.7762,149115.0
2020-05-11 10:30:00,47.82,47.96,47.64,47.66,67878.0,41.7762,41.8985,41.619,41.6364,67878.0
2020-05-11 11:00:00,47.68,47.85,47.61,47.85,58469.0,41.6539,41.8024,41.5927,41.8024,58469.0
2020-05-11 11:30:00,47.85,47.99,47.8,47.99,83646.0,41.8024,41.9247,41.7587,41.9247,83646.0
2020-05-11 12:00:00,47.99,48.2,47.95,48.17,46064.0,41.9247,42.1082,41.8898,42.082,46064.0
2020-05-11 12:30:00,48.16,48.32,48.15,48.21,49846.0,42.0732,42.213,42.0645,42.1169,49846.0
2020-05-11 13:00:00,48.2,48.39,48.12,48.34,44270.0,42.1082,42.2742,42.0383,42.2305,44270.0
2020-05-11 13:30:00,48.33,48.36,48.1,48.11,88091.0,42.2218,42.248,42.0208,42.0296,88091.0
2020-05-11 14:00:00,48.11,48.14,47.72,47.72,50990.0,42.0296,42.0558,41.6888,41.6888,50990.0
2020-05-11 14:30:00,47.73,47.96,47.73,47.96,49646.0,41.6976,41.8985,41.6976,41.8985,49646.0
2020-05-11 15:00:00,47.98,48.04,47.75,47.78,50950.0,41.916,41.9684,41.7151,41.7413,50950.0
2020-05-11 15:30:00,47.77,47.93,47.75,47.85,244630.0,41.7325,41.8723,41.7151,41.8024,244630.0
2020-05-12 09:30:00,48.07,48.37,48.01,48.3,164196.0,41.9946,42.2567,41.9422,42.1955,164196.0
2020-05-12 10:00:00,48.28,48.42,48.16,48.27,149297.0,42.1781,42.3004,42.0732,42.1693,149297.0
2020-05-12 10:30:00,48.27,48.63,48.24,48.63,194191.0,42.1693,42.4838,42.1431,42.4838,194191.0
2020-05-12 11:00:00,48.63,48.88,48.55,48.72,67700.0,42.4838,42.7022,42.4139,42.5625,67700.0
2020-05-12 11:30:00,48.72,48.77,48.61,48.73,73507.0,42.5625,42.6061,42.4664,42.5712,73507.0
2020-05-12 12:00:00,48.73,48.74,48.29,48.41,75477.0,42.5712,42.5799,42.1868,42.2916,75477.0
2020-05-12 12:30:00,48.41,48.57,48.39,48.55,50976.0,42.2916,42.4314,42.2742,42.4139,50976.0
2020-05-12 13:00:00,48.54,48.56,48.43,48.44,44928.0,42.4052,42.4227,42.3091,42.3178,44928.0
2020-05-12 13:30:00,48.44,48.5,48.4,48.46,53792.0,42.3178,42.3703,42.2829,42.3353,53792.0
2020-05-12 14:00:00,48.44,48.55,48.39,48.48,67835.0,42.3178,42.4139,42.2742,42.3528,67835.0
2020-05-12 14:30:00,48.47,48.59,48.44,48.48,59340.0,42.3441,42.4489,42.3178,42.3528,59340.0
2020-05-12 15:00:00,48.48,48.52,48.39,48.48,77655.0,42.3528,42.3877,42.2742,42.3528,77655.0
2020-05-12 15:30:00,48.49,48.52,48.22,48.26,319644.0,42.3615,42.3877,42.1257,42.1606,319644.0
2020-05-13 09:30:00,48.37,49.17,48.37,49.13,277581.0,42.2567,42.9556,42.2567,42.9206,277581.0
2020-05-13 10:00:00,49.12,49.39,48.88,49.11,167415.0,42.9119,43.1478,42.7022,42.9032,167415.0
2020-05-13 10:30:00,49.1,49.22,48.98,49.0,51296.0,42.8944,42.9993,42.7896,42.8071,51296.0
2020-05-13 11:00:00,49.0,49.33,48.97,49.32,70009.0,42.8071,43.0954,42.7809,43.0866,70009.0
2020-05-13 11:30:00,49.32,49.37,48.84,48.98,121703.0,43.0866,43.1303,42.6673,42.7896,121703.0
2020-05-13 12:00:00,48.98,49.06,48.58,48.62,87614.0,42.7896,42.8595,42.4402,42.4751,87614.0
2020-05-13 12:30:00,48.63,48.78,48.54,48.67,136281.0,42.4838,42.6149,42.4052,42.5188,136281.0
2020-05-13 13:00:00,48.67,48.69,48.35,48.4,114974.0,42.5188,42.5363,42.2392,42.2829,114974.0
2020-05-13 13:30:00,48.39,48.44,48.27,48.4,70420.0,42.2742,42.3178,42.1693,42.2829,70420.0
2020-05-13 14:00:00,48.41,48.53,48.25,48.28,81036.0,42.2916,42.3965,42.1519,42.1781,81036.0
2020-05-13 14:30:00,48.27,48.32,48.11,48.12,101616.0,42.1693,42.213,42.0296,42.0383,101616.0
2020-05-13 15:00:00,48.11,48.32,48.06,48.21,105851.0,42.0296,42.213,41.9859,42.1169,105851.0
2020-05-13 15:30:00,48.2,48.7,48.18,48.58,428834.0,42.1082,42.545,42.0907,42.4402,428834.0
2020-05-14 09:30:00,48.64,48.93,48.59,48.74,159966.0,42.4926,42.7459,42.4489,42.5799,159966.0
2020-05-14 10:00:00,48.71,48.71,47.87,47.92,176554.0,42.5537,42.5537,41.8199,41.8636,176554.0
2020-05-14 10:30:00,47.93,47.98,46.95,46.98,144231.0,41.8723,41.916,41.0162,41.0424,144231.0
2020-05-14 11:00:00,46.97,47.29,46.9,47.19,120618.0,41.0336,41.3132,40.9725,41.2258,120618.0
2020-05-14 11:30:00,47.19,47.64,47.19,47.53,92698.0,41.2258,41.619,41.2258,41.5229,92698.0
2020-05-14 12:00:00,47.52,47.91,47.48,47.78,85813.0,41.5141,41.8548,41.4792,41.7413,85813.0
2020-05-14 12:30:00,47.78,47.9,47.72,47.85,63005.0,41.7413,41.8461,41.6888,41.8024,63005.0
2020-05-14 13:00:00,47.85,47.91,47.74,47.9,83862.0,41.8024,41.8548,41.7063,41.8461,83862.0
2020-05-14 13:30:00,47.89,47.93,47.64,47.65,59019.0,41.8374,41.8723,41.619,41.6277,59019.0
2020-05-14 14:00:00,47.65,47.66,47.52,47.56,54369.0,41.6277,41.6364,41.5141,41.5491,54369.0
2020-05-14 14:30:00,47.56,47.56,47.21,47.32,93621.0,41.5491,41.5491,41.2433,41.3394,93621.0
2020-05-14 15:00:00,47.32,47.68,47.29,47.6,89619.0,41.3394,41.6539,41.3132,41.584,89619.0
2020-05-14 15:30:00,47.6,47.65,47.36,47.58,260650.0,41.584,41.6277,41.3743,41.5665,260650.0
2020-05-15 09:30:00,47.44,47.87,47.37,47.85,173624.0,41.4442,41.8199,41.3831,41.8024,173624.0
2020-05-15 10:00:00,47.86,48.02,47.62,47.67,116959.0,41.8112,41.9509,41.6015,41.6452,116959.0
2020-05-15 10:30:00,47.67,47.76,47.54,47.64,93810.0,41.6452,41.7238,41.5316,41.619,93810.0
2020-05-15 11:00:00,47.62,47.72,47.5,47.68,119867.0,41.6015,41.6888,41.4967,41.6539,119867.0
2020-05-15 11:30:00,47.68,47.9,47.67,47.87,75091.0,41.6539,41.8461,41.6452,41.8199,75091.0
2020-05-15 12:00:00,47.87,47.96,47.74,47.8,135472.0,41.8199,41.8985,41.7063,41.7587,135472.0
2020-05-15 12:30:00,47.8,47.9,47.59,47.65,117339.0,41.7587,41.8461,41.5753,41.6277,117339.0
2020-05-15 13:00:00,47.65,47.89,47.61,47.84,83761.0,41.6277,41.8374,41.5927,41.7937,83761.0
2020-05-15 13:30:00,47.84,47.85,47.63,47.81,77755.0,41.7937,41.8024,41.6102,41.7675,77755.0
2020-05-15 14:00:00,47.81,47.9,47.69,47.73,165292.0,41.7675,41.8461,41.6626,41.6976,165292.0
2020-05-15 14:30:00,47.73,47.77,47.45,47.47,126462.0,41.6976,41.7325,41.453,41.4704,126462.0
2020-05-15 15:00:00,47.47,47.74,47.45,47.56,147517.0,41.4704,41.7063,41.453,41.5491,147517.0
2020-05-15 15:30:00,47.56,48.11,47.47,47.92,663972.0,41.5491,42.0296,41.4704,41.8636,663972.0
2020-05-18 09:30:00,48.26,48.41,47.59,47.69,331635.0,42.1606,42.2916,41.5753,41.6626,331635.0
2020-05-18 10:00:00,47.72,48.14,47.57,48.13,124307.0,41.6888,42.0558,41.5578,42.047,124307.0
2020-05-18 10:30:00,48.11,48.28,47.93,48.02,119006.0,42.0296,42.1781,41.8723,41.9509,119006.0
2020-05-18 11:00:00,48.03,48.08,47.85,47.99,91958.0,41.9597,42.0033,41.8024,41.9247,91958.0
2020-05-18 11:30:00,48.0,48.12,47.81,47.81,83177.0,41.9335,42.0383,41.7675,41.7675,83177.0
2020-05-18 12:00:00,47.81,47.89,47.65,47.87,69903.0,41.7675,41.8374,41.6277,41.8199,69903.0
2020-05-18 12:30:00,47.87,47.89,47.72,47.73,61314.0,41.8199,41.8374,41.6888,41.6976,61314.0
2020-05-18 13:00:00,47.74,47.94,47.73,47.84,52535.0,41.7063,41.881,41.6976,41.7937,52535.0
2020-05-18 13:30:00,47.86,47.91,47.74,47.89,60899.0,41.8112,41.8548,41.7063,41.8374,60899.0
2020-05-18 14:00:00,47.9,48.26,47.88,48.19,105411.0,41.8461,42.1606,41.8286,42.0994,105411.0
2020-05-18 14:30:00,48.19,48.31,48.16,48.25,117573.0,42.0994,42.2043,42.0732,42.1519,117573.0
2020-05-18 15:00:00,48.25,48.3,48.05,48.2,118801.0,42.1519,42.1955,41.9771,42.1082,118801.0
2020-05-18 15:30:00,48.2,48.32,48.12,48.14,388627.0,42.1082,42.213,42.0383,42.0558,388627.0
2020-05-19 09:30:00,48.2,48.39,47.93,48.0,142360.0,42.1082,42.2742,41.8723,41.9335,142360.0
2020-05-19 10:00:00,48.01,48.26,47.94,48.18,97430.0,41.9422,42.1606,41.881,42.0907,97430.0
2020-05-19 10:30:00,48.18,48.65,48.17,48.41,148622.0,42.0907,42.5013,42.082,42.2916,148622.0
2020-05-19 11:00:00,48.41,48.41,48.1,48.23,74566.0,42.2916,42.2916,42.0208,42.1344,74566.0
2020-05-19 11:30:00,48.24,48.24,47.95,48.0,58805.0,42.1431,42.1431,41.8898,41.9335,58805.0
2020-05-19 12:00:00,48.0,48.0,47.81,47.89,47994.0,41.9335,41.9335,41.7675,41.8374,47994.0
2020-05-19 12:30:00,47.89,47.92,47.8,47.91,48311.0,41.8374,41.8636,41.7587,41.8548,48311.0
2020-05-19 13:00:00,47.89,47.91,47.75,47.84,47655.0,41.8374,41.8548,41.7151,41.7937,47655.0
2020-05-19 13:30:00,47.84,47.88,47.64,47.68,47131.0,41.7937,41.8286,41.619,41.6539,47131.0
2020-05-19 14:00:00,47.66,47.85,47.63,47.83,55717.0,41.6364,41.8024,41.6102,41.7849,55717.0
2020-05-19 14:30:00,47.84,47.85,47.41,47.46,87943.0,41.7937,41.8024,41.418,41.4617,87943.0
2020-05-19 15:00:00,47.46,47.61,47.42,47.56,103737.0,41.4617,41.5927,41.4268,41.5491,103737.0
2020-05-19 15:30:00,47.56,47.59,47.35,47.37,260595.0,41.5491,41.5753,41.3656,41.3831,260595.0
2020-05-20 09:30:00,47.5,47.73,47.21,47.48,114961.0,41.4967,41.6976,41.2433,41.4792,114961.0
2020-05-20 10:00:00,47.46,48.01,47.4,47.98,89080.0,41.4617,41.9422,41.4093,41.916,89080.0
2020-05-20 10:30:00,47.99,48.04,47.74,47.84,111576.0,41.9247,41.9684,41.7063,41.7937,111576.0
2020-05-20 11:00:00,47.83,48.0,47.83,47.98,71043.0,41.7849,41.9335,41.7849,41.916,71043.0
2020-05-20 11:30:00,47.98,48.17,47.98,48.06,66246.0,41.916,42.082,41.916,41.9859,66246.0
2020-05-20 12:00:00,48.06,48.21,48.06,48.09,81613.0,41.9859,42.1169,41.9859,42.0121,81613.0
2020-05-20 12:30:00,48.08,48.16,47.94,48.1,51589.0,42.0033,42.0732,41.881,42.0208,51589.0
2020-05-20 13:00:00,48.11,48.12,47.93,48.01,56304.0,42.0296,42.0383,41.8723,41.9422,56304.0
2020-05-20 13:30:00,48.02,48.15,48.0,48.02,53670.0,41.9509,42.0645,41.9335,41.9509,53670.0
2020-05-20 14:00:00,48.03,48.08,47.82,47.86,73291.0,41.9597,42.0033,41.7762,41.8112,73291.0
2020-05-20 14:30:00,47.85,48.01,47.84,47.97,70173.0,41.8024,41.9422,41.7937,41.9073,70173.0
2020-05-20 15:00:00,47.97,48.06,47.76,48.03,120835.0,41.9073,41.9859,41.7238,41.9597,120835.0
2020-05-20 15:30:00,48.04,48.15,47.99,48.04,375991.0,41.9684,42.0645,41.9247,41.9684,375991.0
2020-05-21 09:30:00,47.89,47.89,45.45,46.09,1094696.0,41.8374,41.8374,39.7057,40.2649,1094696.0
2020-05-21 10:00:00,46.07,46.17,45.38,45.38,463214.0,40.2474,40.3347,39.6446,39.6446,463214.0
2020-05-21 10:30:00,45.37,46.04,45.25,45.79,416245.0,39.6359,40.2212,39.531,40.0028,416245.0
2020-05-21 11:00:00,45.78,45.88,45.44,45.85,248894.0,39.994,40.0814,39.697,40.0552,248894.0
2020-05-21 11:30:00,45.84,46.19,45.84,45.95,138145.0,40.0465,40.3522,40.0465,40.1426,138145.0
2020-05-21 12:00:00,45.96,46.03,45.65,46.02,118456.0,40.1513,40.2124,39.8805,40.2037,118456.0
2020-05-21 12:30:00,46.02,46.29,45.96,46.28,188413.0,40.2037,40.4396,40.1513,40.4308,188413.0
2020-05-21 13:00:00,46.29,46.39,45.88,45.93,152097.0,40.4396,40.5269,40.0814,40.1251,152097.0
2020-05-21 13:30:00,45.91,45.93,45.68,45.81,77124.0,40.1076,40.1251,39.9067,40.0202,77124.0
2020-05-21 14:00:00,45.8,46.17,45.75,46.15,68271.0,40.0115,40.3347,39.9678,40.3173,68271.0
2020-05-21 14:30:00,46.16,46.2,45.91,46.0,133752.0,40.326,40.361,40.1076,40.1862,133752.0
2020-05-21 15:00:00,45.99,46.25,45.9,46.17,123888.0,40.1775,40.4046,40.0989,40.3347,123888.0
2020-05-21 15:30:00,46.17,46.28,45.86,46.01,401256.0,40.3347,40.4308,40.0639,40.195,401256.0
2020-05-22 09:30:00,45.48,46.49,45.41,46.3,253110.0,39.732,40.6143,39.6708,40.4483,253110.0
2020-05-22 10:00:00,46.29,46.86,46.26,46.57,160050.0,40.4396,40.9375,40.4134,40.6842,160050.0
2020-05-22 10:30:00,46.57,46.9,46.41,46.87,129897.0,40.6842,40.9725,40.5444,40.9463,129897.0
2020-05-22 11:00:00,46.86,47.08,46.78,47.02,139805.0,40.9375,41.1297,40.8676,41.0773,139805.0
2020-05-22 11:30:00,47.02,47.21,46.95,47.0,93096.0,41.0773,41.2433,41.0162,41.0598,93096.0
2020-05-22 12:00:00,46.99,47.0,46.7,46.7,98256.0,41.0511,41.0598,40.7978,40.7978,98256.0
2020-05-22 12:30:00,46.71,46.78,46.55,46.62,101072.0,40.8065,40.8676,40.6667,40.7279,101072.0
2020-05-22 13:00:00,46.62,46.75,46.57,46.68,124269.0,40.7279,40.8414,40.6842,40.7803,124269.0
2020-05-22 13:30:00,46.67,46.71,46.49,46.5,87203.0,40.7716,40.8065,40.6143,40.623,87203.0
2020-05-22 14:00:00,46.51,46.69,46.48,46.64,80675.0,40.6318,40.789,40.6056,40.7453,80675.0
2020-05-22 14:30:00,46.63,46.75,46.59,46.64,90989.0,40.7366,40.8414,40.7017,40.7453,90989.0
2020-05-22 15:00:00,46.64,46.74,46.59,46.74,119276.0,40.7453,40.8327,40.7017,40.8327,119276.0
2020-05-22 15:30:00,46.74,46.98,46.74,46.91,293812.0,40.8327,41.0424,40.8327,40.9812,293812.0
2020-05-26 09:30:00,47.0,47.33,46.4,46.4,178128.0,41.0598,41.3481,40.5357,40.5357,178128.0
2020-05-26 10:00:00,46.45,46.51,46.1,46.31,164379.0,40.5794,40.6318,40.2736,40.4571,164379.0
2020-05-26 10:30:00,46.32,46.45,46.17,46.37,113067.0,40.4658,40.5794,40.3347,40.5095,113067.0
2020-05-26 11:00:00,46.37,46.46,46.18,46.37,110200.0,40.5095,40.5881,40.3435,40.5095,110200.0
2020-05-26 11:30:00,46.37,46.46,46.2,46.24,95921.0,40.5095,40.5881,40.361,40.3959,95921.0
2020-05-26 12:00:00,46.25,46.33,46.11,46.12,77216.0,40.4046,40.4745,40.2823,40.2911,77216.0
2020-05-26 12:30:00,46.11,46.21,46.03,46.09,95360.0,40.2823,40.3697,40.2124,40.2649,95360.0
2020-05-26 13:00:00,46.09,46.15,46.04,46.11,73676.0,40.2649,40.3173,40.2212,40.2823,73676.0
2020-05-26 13:30:00,46.12,46.13,46.0,46.09,77694.0,40.2911,40.2998,40.1862,40.2649,77694.0
2020-05-26 14:00:00,46.09,46.37,46.08,46.35,77195.0,40.2649,40.5095,40.2561,40.492,77195.0
2020-05-26 14:30:00,46.35,46.38,46.0,46.02,234126.0,40.492,40.5182,40.1862,40.2037,234126.0
2020-05-26 15:00:00,46.02,46.19,45.96,45.96,378339.0,40.2037,40.3522,40.1513,40.1513,378339.0
2020-05-26 15:30:00,45.97,46.02,45.57,45.73,609469.0,40.16,40.2037,39.8106,39.9504,609469.0
2020-05-27 09:30:00,45.67,45.81,44.9,45.14,239645.0,39.8979,40.0202,39.2253,39.4349,239645.0
2020-05-27 10:00:00,45.15,45.46,45.07,45.41,197095.0,39.4437,39.7145,39.3738,39.6708,197095.0
2020-05-27 10:30:00,45.4,45.63,45.35,45.61,194475.0,39.6621,39.863,39.6184,39.8455,194475.0
2020-05-27 11:00:00,45.59,46.09,45.53,45.93,136685.0,39.828,40.2649,39.7756,40.1251,136685.0
2020-05-27 11:30:00,45.93,46.11,45.76,46.09,80256.0,40.1251,40.2823,39.9766,40.2649,80256.0
2020-05-27 12:00:00,46.09,46.34,46.01,46.02,137131.0,40.2649,40.4833,40.195,40.2037,137131.0
2020-05-27 12:30:00,46.02,46.28,46.01,46.25,149150.0,40.2037,40.4308,40.195,40.4046,149150.0
2020-05-27 13:00:00,46.25,46.27,46.16,46.2,87355.0,40.4046,40.4221,40.326,40.361,87355.0
2020-05-27 13:30:00,46.19,46.4,46.15,46.38,96348.0,40.3522,40.5357,40.3173,40.5182,96348.0
2020-05-27 14:00:00,46.38,46.57,46.37,46.5,123840.0,40.5182,40.6842,40.5095,40.623,123840.0
2020-05-27 14:30:00,46.5,46.62,46.47,46.62,100795.0,40.623,40.7279,40.5968,40.7279,100795.0
2020-05-27 15:00:00,46.62,46.74,46.54,46.71,118433.0,40.7279,40.8327,40.658,40.8065,118433.0
2020-05-27 15:30:00,46.7,46.95,46.58,46.93,421418.0,40.7978,41.0162,40.6929,40.9987,421418.0
2020-05-28 09:30:00,47.4,47.84,47.21,47.21,162434.0,41.4093,41.7937,41.2433,41.2433,162434.0
2020-05-28 10:00:00,47.18,47.63,47.16,47.47,101454.0,41.2171,41.6102,41.1996,41.4704,101454.0
2020-05-28 10:30:00,47.48,47.88,47.4,47.88,188814.0,41.4792,41.8286,41.4093,41.8286,188814.0
2020-05-28 11:00:00,47.89,48.04,47.65,47.77,125686.0,41.8374,41.9684,41.6277,41.7325,125686.0
2020-05-28 11:30:00,47.78,47.82,47.56,47.6,80853.0,41.7413,41.7762,41.5491,41.584,80853.0
2020-05-28 12:00:00,47.61,47.84,47.54,47.78,105188.0,41.5927,41.7937,41.5316,41.7413,105188.0
2020-05-28 12:30:00,47.78,47.92,47.77,47.84,97766.0,41.7413,41.8636,41.7325,41.7937,97766.0
2020-05-28 13:00:00,47.83,47.87,47.74,47.86,107387.0,41.7849,41.8199,41.7063,41.8112,107387.0
2020-05-28 13:30:00,47.87,47.89,47.62,47.66,129519.0,41.8199,41.8374,41.6015,41.6364,129519.0
2020-05-28 14:00:00,47.67,47.71,47.44,47.44,115892.0,41.6452,41.6801,41.4442,41.4442,115892.0
2020-05-28 14:30:00,47.45,47.61,47.44,47.51,104831.0,41.453,41.5927,41.4442,41.5054,104831.0
2020-05-28 15:00:00,47.53,47.76,47.51,47.62,161960.0,41.5229,41.7238,41.5054,41.6015,161960.0
2020-05-28 15:30:00,47.62,47.92,47.56,47.86,640166.0,41.6015,41.8636,41.5491,41.8112,640166.0
2020-05-29 09:30:00,48.0,48.2,47.58,47.69,157377.0,41.9335,42.1082,41.5665,41.6626,157377.0
2020-05-29 10:00:00,47.7,48.0,47.44,47.6,90454.0,41.6714,41.9335,41.4442,41.584,90454.0
2020-05-29 10:30:00,47.62,47.85,47.61,47.65,80048.0,41.6015,41.8024,41.5927,41.6277,80048.0
2020-05-29 11:00:00,47.64,47.82,47.51,47.77,85847.0,41.619,41.7762,41.5054,41.7325,85847.0
2020-05-29 11:30:00,47.78,47.85,47.7,47.78,102374.0,41.7413,41.8024,41.6714,41.7413,102374.0
2020-05-29 12:00:00,47.78,47.91,47.73,47.8,72078.0,41.7413,41.8548,41.6976,41.7587,72078.0
2020-05-29 12:30:00,47.79,47.91,47.64,47.85,83749.0,41.75,41.8548,41.619,41.8024,83749.0
2020-05-29 13:00:00,47.84,47.84,47.71,47.78,49448.0,41.7937,41.7937,41.6801,41.7413,49448.0
2020-05-29 13:30:00,47.77,47.82,47.65,47.77,74008.0,41.7325,41.7762,41.6277,41.7325,74008.0
2020-05-29 14:00:00,47.76,48.04,47.74,48.04,88663.0,41.7238,41.9684,41.7063,41.9684,88663.0
2020-05-29 14:30:00,48.04,48.18,47.85,48.18,115357.0,41.9684,42.0907,41.8024,42.0907,115357.0
2020-05-29 15:00:00,48.18,48.32,48.08,48.25,147220.0,42.0907,42.213,42.0033,42.1519,147220.0
2020-05-29 15:30:00,48.26,48.98,48.19,48.82,624221.0,42.1606,42.7896,42.0994,42.6498,624221.0
2020-06-01 09:30:00,48.98,49.29,48.64,48.75,191505.0,42.7896,43.0604,42.4926,42.5887,191505.0
2020-06-01 10:00:00,48.75,48.83,48.54,48.62,142299.0,42.5887,42.6586,42.4052,42.4751,142299.0
2020-06-01 10:30:00,48.63,48.66,48.37,48.61,86736.0,42.4838,42.51,42.2567,42.4664,86736.0
2020-06-01 11:00:00,48.62,48.79,48.48,48.79,71221.0,42.4751,42.6236,42.3528,42.6236,71221.0
2020-06-01 11:30:00,48.82,49.02,48.82,48.95,52303.0,42.6498,42.8245,42.6498,42.7634,52303.0
2020-06-01 12:00:00,48.95,49.02,48.83,48.84,113905.0,42.7634,42.8245,42.6586,42.6673,113905.0
2020-06-01 12:30:00,48.85,49.04,48.82,48.95,87456.0,42.676,42.842,42.6498,42.7634,87456.0
2020-06-01 13:00:00,48.94,49.02,48.9,48.97,75609.0,42.7547,42.8245,42.7197,42.7809,75609.0
2020-06-01 13:30:00,48.97,49.11,48.96,49.1,66142.0,42.7809,42.9032,42.7721,42.8944,66142.0
2020-06-01 14:00:00,49.11,49.12,48.99,49.05,88342.0,42.9032,42.9119,42.7983,42.8508,88342.0
2020-06-01 14:30:00,49.05,49.16,49.03,49.16,76656.0,42.8508,42.9469,42.8333,42.9469,76656.0
2020-06-01 15:00:00,49.16,49.19,49.03,49.05,77555.0,42.9469,42.9731,42.8333,42.8508,77555.0
2020-06-01 15:30:00,49.05,49.11,48.79,48.85,331716.0,42.8508,42.9032,42.6236,42.676,331716.0
2020-06-02 09:30:00,49.0,49.0,48.46,48.63,213601.0,42.8071,42.8071,42.3353,42.4838,213601.0
2020-06-02 10:00:00,48.63,48.82,48.57,48.68,182793.0,42.4838,42.6498,42.4314,42.5275,182793.0
2020-06-02 10:30:00,48.67,48.88,48.65,48.78,124341.0,42.5188,42.7022,42.5013,42.6149,124341.0
2020-06-02 11:00:00,48.79,48.91,48.66,48.77,56942.0,42.6236,42.7284,42.51,42.6061,56942.0
2020-06-02 11:30:00,48.77,48.88,48.66,48.77,53533.0,42.6061,42.7022,42.51,42.6061,53533.0
2020-06-02 12:00:00,48.77,48.9,48.73,48.76,46511.0,42.6061,42.7197,42.5712,42.5974,46511.0
2020-06-02 12:30:00,48.77,48.79,48.68,48.75,50706.0,42.6061,42.6236,42.5275,42.5887,50706.0
2020-06-02 13:00:00,48.75,48.9,48.73,48.84,56283.0,42.5887,42.7197,42.5712,42.6673,56283.0
2020-06-02 13:30:00,48.84,48.88,48.78,48.81,47357.0,42.6673,42.7022,42.6149,42.6411,47357.0
2020-06-02 14:00:00,48.8,48.89,48.76,48.77,67267.0,42.6323,42.711,42.5974,42.6061,67267.0
2020-06-02 14:30:00,48.78,48.83,48.69,48.74,91798.0,42.6149,42.6586,42.5363,42.5799,91798.0
2020-06-02 15:00:00,48.75,48.8,48.72,48.77,98846.0,42.5887,42.6323,42.5625,42.6061,98846.0
2020-06-02 15:30:00,48.78,48.87,48.64,48.75,564601.0,42.6149,42.6935,42.4926,42.5887,564601.0
2020-06-03 09:30:00,48.72,48.73,48.3,48.45,159709.0,42.5625,42.5712,42.1955,42.3266,159709.0
2020-06-03 10:00:00,48.45,48.46,48.09,48.15,100466.0,42.3266,42.3353,42.0121,42.0645,100466.0
2020-06-03 10:30:00,48.15,48.15,47.84,47.89,57077.0,42.0645,42.0645,41.7937,41.8374,57077.0
2020-06-03 11:00:00,47.91,48.08,47.77,47.81,67733.0,41.8548,42.0033,41.7325,41.7675,67733.0
2020-06-03 11:30:00,47.81,48.18,47.77,48.15,46350.0,41.7675,42.0907,41.7325,42.0645,46350.0
2020-06-03 12:00:00,48.14,48.14,47.81,47.93,85254.0,42.0558,42.0558,41.7675,41.8723,85254.0
2020-06-03 12:30:00,47.93,47.93,47.38,47.48,220644.0,41.8723,41.8723,41.3918,41.4792,220644.0
2020-06-03 13:00:00,47.48,47.74,47.36,47.73,87355.0,41.4792,41.7063,41.3743,41.6976,87355.0
2020-06-03 13:30:00,47.73,47.96,47.72,47.82,73688.0,41.6976,41.8985,41.6888,41.7762,73688.0
2020-06-03 14:00:00,47.83,47.98,47.83,47.93,48265.0,41.7849,41.916,41.7849,41.8723,48265.0
2020-06-03 14:30:00,47.92,48.02,47.89,48.0,53131.0,41.8636,41.9509,41.8374,41.9335,53131.0
2020-06-03 15:00:00,47.98,47.99,47.82,47.93,58153.0,41.916,41.9247,41.7762,41.8723,58153.0
2020-06-03 15:30:00,47.93,47.95,47.65,47.66,309466.0,41.8723,41.8898,41.6277,41.6364,309466.0
2020-06-04 09:30:00,47.53,48.07,47.5,47.89,126245.0,41.5229,41.9946,41.4967,41.8374,126245.0
2020-06-04 10:00:00,47.88,48.19,47.84,48.08,90351.0,41.8286,42.0994,41.7937,42.0033,90351.0
2020-06-04 10:30:00,48.08,48.12,47.83,47.87,113285.0,42.0033,42.0383,41.7849,41.8199,113285.0
2020-06-04 11:00:00,47.88,47.91,47.65,47.73,54715.0,41.8286,41.8548,41.6277,41.6976,54715.0
2020-06-04 11:30:00,47.73,47.76,47.55,47.55,75892.0,41.6976,41.7238,41.5403,41.5403,75892.0
2020-06-04 12:00:00,47.55,47.85,47.53,47.83,50804.0,41.5403,41.8024,41.5229,41.7849,50804.0
2020-06-04 12:30:00,47.83,47.9,47.7,47.7,43994.0,41.7849,41.8461,41.6714,41.6714,43994.0
2020-06-04 13:00:00,47.72,47.86,47.67,47.68,57255.0,41.6888,41.8112,41.6452,41.6539,57255.0
2020-06-04 13:30:00,47.69,47.8,47.68,47.72,60986.0,41.6626,41.7587,41.6539,41.6888,60986.0
2020-06-04 14:00:00,47.73,47.74,47.65,47.72,61108.0,41.6976,41.7063,41.6277,41.6888,61108.0
2020-06-04 14:30:00,47.73,47.81,47.62,47.66,67207.0,41.6976,41.7675,41.6015,41.6364,67207.0
2020-06-04 15:00:00,47.66,47.8,47.6,47.79,63780.0,41.6364,41.7587,41.584,41.75,63780.0
2020-06-04 15:30:00,47.78,47.98,47.76,47.97,189205.0,41.7413,41.916,41.7238,41.9073,189205.0
2020-06-05 09:30:00,47.96,48.16,47.43,48.07,169142.0,41.8985,42.0732,41.4355,41.9946,169142.0
2020-06-05 10:00:00,48.05,48.14,47.82,47.95,105568.0,41.9771,42.0558,41.7762,41.8898,105568.0
2020-06-05 10:30:00,47.93,48.2,47.92,48.07,95874.0,41.8723,42.1082,41.8636,41.9946,95874.0
2020-06-05 11:00:00,48.07,48.26,48.07,48.16,93854.0,41.9946,42.1606,41.9946,42.0732,93854.0
2020-06-05 11:30:00,48.16,48.31,48.0,48.13,117829.0,42.0732,42.2043,41.9335,42.047,117829.0
2020-06-05 12:00:00,48.11,48.17,47.96,48.0,102261.0,42.0296,42.082,41.8985,41.9335,102261.0
2020-06-05 12:30:00,47.99,48.04,47.8,47.83,65045.0,41.9247,41.9684,41.7587,41.7849,65045.0
2020-06-05 13:00:00,47.84,47.95,47.8,47.9,129629.0,41.7937,41.8898,41.7587,41.8461,129629.0
2020-06-05 13:30:00,47.91,48.04,47.8,48.02,85288.0,41.8548,41.9684,41.7587,41.9509,85288.0
2020-06-05 14:00:00,48.04,48.26,47.99,48.19,84926.0,41.9684,42.1606,41.9247,42.0994,84926.0
2020-06-05 14:30:00,48.2,48.23,48.08,48.13,54280.0,42.1082,42.1344,42.0033,42.047,54280.0
2020-06-05 15:00:00,48.13,48.31,48.12,48.24,206891.0,42.047,42.2043,42.0383,42.1431,206891.0
2020-06-05 15:30:00,48.25,48.26,47.97,47.99,480063.0,42.1519,42.1606,41.9073,41.9247,480063.0
2020-06-08 09:30:00,47.52,48.01,47.34,47.47,212696.0,41.5141,41.9422,41.3569,41.4704,212696.0
2020-06-08 10:00:00,47.47,47.77,47.43,47.6,81857.0,41.4704,41.7325,41.4355,41.584,81857.0
2020-06-08 10:30:00,47.62,47.94,47.61,47.84,55678.0,41.6015,41.881,41.5927,41.7937,55678.0
2020-06-08 11:00:00,47.85,48.0,47.77,47.95,59949.0,41.8024,41.9335,41.7325,41.8898,59949.0
2020-06-08 11:30:00,47.96,48.11,47.88,48.1,82093.0,41.8985,42.0296,41.8286,42.0208,82093.0
2020-06-08 12:00:00,48.11,48.15,47.99,48.15,60536.0,42.0296,42.0645,41.9247,42.0645,60536.0
2020-06-08 12:30:00,48.15,48.21,47.94,48.01,119470.0,42.0645,42.1169,41.881,41.9422,119470.0
2020-06-08 13:00:00,48.01,48.08,47.93,47.95,71364.0,41.9422,42.0033,41.8723,41.8898,71364.0
2020-06-08 13:30:00,47.95,48.02,47.92,47.98,45530.0,41.8898,41.9509,41.8636,41.916,45530.0
2020-06-08 14:00:00,47.98,48.14,47.98,48.13,63780.0,41.916,42.0558,41.916,42.047,63780.0
2020-06-08 14:30:00,48.12,48.17,48.05,48.13,66885.0,42.0383,42.082,41.9771,42.047,66885.0
2020-06-08 15:00:00,48.13,48.14,48.0,48.03,90842.0,42.047,42.0558,41.9335,41.9597,90842.0
2020-06-08 15:30:00,48.03,48.17,48.01,48.11,542736.0,41.9597,42.082,41.9422,42.0296,542736.0
2020-06-09 09:30:00,47.98,48.12,47.6,47.7,197700.0,41.916,42.0383,41.584,41.6714,197700.0
2020-06-09 10:00:00,47.73,48.12,47.71,47.97,193888.0,41.6976,42.0383,41.6801,41.9073,193888.0
2020-06-09 10:30:00,47.97,48.02,47.89,47.92,87088.0,41.9073,41.9509,41.8374,41.8636,87088.0
2020-06-09 11:00:00,47.93,48.21,47.91,48.11,76625.0,41.8723,42.1169,41.8548,42.0296,76625.0
2020-06-09 11:30:00,48.11,48.15,47.8,47.97,137398.0,42.0296,42.0645,41.7587,41.9073,137398.0
2020-06-09 12:00:00,47.99,48.07,47.93,47.93,209027.0,41.9247,41.9946,41.8723,41.8723,209027.0
2020-06-09 12:30:00,47.96,48.1,47.94,48.09,55278.0,41.8985,42.0208,41.881,42.0121,55278.0
2020-06-09 13:00:00,48.09,48.18,47.99,48.15,137628.0,42.0121,42.0907,41.9247,42.0645,137628.0
2020-06-09 13:30:00,48.15,48.34,48.09,48.09,168623.0,42.0645,42.2305,42.0121,42.0121,168623.0
2020-06-09 14:00:00,48.09,48.11,47.97,48.05,90012.0,42.0121,42.0296,41.9073,41.9771,90012.0
2020-06-09 14:30:00,48.05,48.14,47.99,48.09,95442.0,41.9771,42.0558,41.9247,42.0121,95442.0
2020-06-09 15:00:00,48.09,48.2,48.04,48.18,92181.0,42.0121,42.1082,41.9684,42.0907,92181.0
2020-06-09 15:30:00,48.18,48.19,47.98,48.0,344448.0,42.0907,42.0994,41.916,41.9335,344448.0
2020-06-10 09:30:00,48.25,48.62,48.12,48.45,94016.0,42.1519,42.4751,42.0383,42.3266,94016.0
2020-06-10 10:00:00,48.45,48.64,48.35,48.36,79655.0,42.3266,42.4926,42.2392,42.248,79655.0
2020-06-10 10:30:00,48.33,48.35,48.1,48.2,65869.0,42.2218,42.2392,42.0208,42.1082,65869.0
2020-06-10 11:00:00,48.19,48.33,48.17,48.31,72659.0,42.0994,42.2218,42.082,42.2043,72659.0
2020-06-10 11:30:00,48.3,48.31,48.0,48.0,55869.0,42.1955,42.2043,41.9335,41.9335,55869.0
2020-06-10 12:00:00,48.01,48.28,47.98,48.15,64776.0,41.9422,42.1781,41.916,42.0645,64776.0
2020-06-10 12:30:00,48.16,48.2,47.99,47.99,68873.0,42.0732,42.1082,41.9247,41.9247,68873.0
2020-06-10 13:00:00,47.99,48.05,47.97,48.01,39036.0,41.9247,41.9771,41.9073,41.9422,39036.0
2020-06-10 13:30:00,48.03,48.06,47.9,47.9,47795.0,41.9597,41.9859,41.8461,41.8461,47795.0
2020-06-10 14:00:00,47.94,48.09,47.84,47.98,122462.0,41.881,42.0121,41.7937,41.916,122462.0
2020-06-10 14:30:00,47.99,48.09,47.9,47.97,81855.0,41.9247,42.0121,41.8461,41.9073,81855.0
2020-06-10 15:00:00,47.98,48.21,47.93,48.19,148550.0,41.916,42.1169,41.8723,42.0994,148550.0
2020-06-10 15:30:00,48.19,48.23,48.02,48.02,306900.0,42.0994,42.1344,41.9509,41.9509,306900.0
2020-06-11 09:30:00,47.59,47.96,47.34,47.93,209509.0,41.5753,41.8985,41.3569,41.8723,209509.0
2020-06-11 10:00:00,47.92,47.98,47.63,47.73,76070.0,41.8636,41.916,41.6102,41.6976,76070.0
2020-06-11 10:30:00,47.75,48.02,47.71,47.96,72322.0,41.7151,41.9509,41.6801,41.8985,72322.0
2020-06-11 11:00:00,47.97,48.04,47.87,47.94,47774.0,41.9073,41.9684,41.8199,41.881,47774.0
2020-06-11 11:30:00,47.95,47.99,47.64,47.86,41797.0,41.8898,41.9247,41.619,41.8112,41797.0
2020-06-11 12:00:00,47.84,47.87,47.55,47.62,43716.0,41.7937,41.8199,41.5403,41.6015,43716.0
2020-06-11 12:30:00,47.59,47.71,47.43,47.47,47657.0,41.5753,41.6801,41.4355,41.4704,47657.0
2020-06-11 13:00:00,47.46,47.61,47.25,47.26,48855.0,41.4617,41.5927,41.2782,41.287,48855.0
2020-06-11 13:30:00,47.25,47.34,47.09,47.21,49762.0,41.2782,41.3569,41.1385,41.2433,49762.0
2020-06-11 14:00:00,47.23,47.23,47.03,47.2,51417.0,41.2608,41.2608,41.0861,41.2346,51417.0
2020-06-11 14:30:00,47.2,47.2,46.86,46.94,101572.0,41.2346,41.2346,40.9375,41.0074,101572.0
2020-06-11 15:00:00,46.93,47.07,46.8,46.84,121697.0,40.9987,41.121,40.8851,40.9201,121697.0
2020-06-11 15:30:00,46.82,47.06,46.76,46.84,483822.0,40.9026,41.1123,40.8502,40.9201,483822.0
2020-06-12 09:30:00,47.17,47.38,46.88,47.09,121548.0,41.2084,41.3918,40.955,41.1385,121548.0
2020-06-12 10:00:00,47.09,47.1,46.86,46.86,104986.0,41.1385,41.1472,40.9375,40.9375,104986.0
2020-06-12 10:30:00,46.86,46.99,46.7,46.73,66548.0,40.9375,41.0511,40.7978,40.824,66548.0
2020-06-12 11:00:00,46.72,46.84,46.5,46.62,59414.0,40.8152,40.9201,40.623,40.7279,59414.0
2020-06-12 11:30:00,46.61,47.16,46.54,47.07,78660.0,40.7191,41.1996,40.658,41.121,78660.0
2020-06-12 12:00:00,47.06,47.17,46.94,47.01,38255.0,41.1123,41.2084,41.0074,41.0686,38255.0
2020-06-12 12:30:00,46.99,47.07,46.87,47.02,52793.0,41.0511,41.121,40.9463,41.0773,52793.0
2020-06-12 13:00:00,47.03,47.04,46.6,46.69,44225.0,41.0861,41.0948,40.7104,40.789,44225.0
2020-06-12 13:30:00,46.7,46.74,46.42,46.48,84821.0,40.7978,40.8327,40.5531,40.6056,84821.0
2020-06-12 14:00:00,46.5,46.65,46.31,46.62,135526.0,40.623,40.7541,40.4571,40.7279,135526.0
2020-06-12 14:30:00,46.65,46.81,46.65,46.75,59940.0,40.7541,40.8939,40.7541,40.8414,59940.0
2020-06-12 15:00:00,46.78,46.93,46.6,46.62,52072.0,40.8676,40.9987,40.7104,40.7279,52072.0
2020-06-12 15:30:00,46.63,46.88,46.5,46.68,207710.0,40.7366,40.955,40.623,40.7803,207710.0
2020-06-15 09:30:00,46.46,46.53,45.93,46.49,129156.0,40.5881,40.6492,40.1251,40.6143,129156.0
2020-06-15 10:00:00,46.48,46.67,46.35,46.48,60881.0,40.6056,40.7716,40.492,40.6056,60881.0
2020-06-15 10:30:00,46.5,46.67,46.31,46.65,77171.0,40.623,40.7716,40.4571,40.7541,77171.0
2020-06-15 11:00:00,46.65,46.78,46.5,46.64,82769.0,40.7541,40.8676,40.623,40.7453,82769.0
2020-06-15 11:30:00,46.64,46.7,46.44,46.61,127257.0,40.7453,40.7978,40.5706,40.7191,127257.0
2020-06-15 12:00:00,46.6,46.68,46.46,46.59,88957.0,40.7104,40.7803,40.5881,40.7017,88957.0
2020-06-15 12:30:00,46.6,46.6,46.47,46.52,62447.0,40.7104,40.7104,40.5968,40.6405,62447.0
2020-06-15 13:00:00,46.51,46.55,46.33,46.36,67474.0,40.6318,40.6667,40.4745,40.5007,67474.0
2020-06-15 13:30:00,46.36,46.5,46.33,46.37,74503.0,40.5007,40.623,40.4745,40.5095,74503.0
2020-06-15 14:00:00,46.39,47.06,46.38,46.98,92329.0,40.5269,41.1123,40.5182,41.0424,92329.0
2020-06-15 14:30:00,47.0,47.02,46.88,46.93,60796.0,41.0598,41.0773,40.955,40.9987,60796.0
2020-06-15 15:00:00,46.93,47.04,46.8,46.86,68979.0,40.9987,41.0948,40.8851,40.9375,68979.0
2020-06-15 15:30:00,46.87,47.11,46.73,47.11,276228.0,40.9463,41.1559,40.824,41.1559,276228.0
2020-06-16 09:30:00,47.62,47.85,47.31,47.41,81926.0,41.6015,41.8024,41.3307,41.418,81926.0
2020-06-16 10:00:00,47.39,47.6,47.25,47.6,59835.0,41.4006,41.584,41.2782,41.584,59835.0
2020-06-16 10:30:00,47.61,47.64,47.2,47.32,57553.0,41.5927,41.619,41.2346,41.3394,57553.0
2020-06-16 11:00:00,47.24,47.5,47.18,47.49,85211.0,41.2695,41.4967,41.2171,41.4879,85211.0
2020-06-16 11:30:00,47.48,47.7,47.41,47.52,36122.0,41.4792,41.6714,41.418,41.5141,36122.0
2020-06-16 12:00:00,47.53,47.67,47.41,47.64,37361.0,41.5229,41.6452,41.418,41.619,37361.0
2020-06-16 12:30:00,47.65,47.73,47.62,47.69,52154.0,41.6277,41.6976,41.6015,41.6626,52154.0
2020-06-16 13:00:00,47.7,47.92,47.7,47.89,51156.0,41.6714,41.8636,41.6714,41.8374,51156.0
2020-06-16 13:30:00,47.9,47.94,47.69,47.73,33103.0,41.8461,41.881,41.6626,41.6976,33103.0
2020-06-16 14:00:00,47.74,47.9,47.73,47.8,87331.0,41.7063,41.8461,41.6976,41.7587,87331.0
2020-06-16 14:30:00,47.82,47.94,47.68,47.82,59623.0,41.7762,41.881,41.6539,41.7762,59623.0
2020-06-16 15:00:00,47.82,47.95,47.75,47.87,81428.0,41.7762,41.8898,41.7151,41.8199,81428.0
2020-06-16 15:30:00,47.87,48.02,47.53,47.8,261335.0,41.8199,41.9509,41.5229,41.7587,261335.0
2020-06-17 09:30:00,48.03,48.34,47.82,47.9,96054.0,41.9597,42.2305,41.7762,41.8461,96054.0
2020-06-17 10:00:00,47.9,48.17,47.84,47.85,68181.0,41.8461,42.082,41.7937,41.8024,68181.0
2020-06-17 10:30:00,47.86,48.03,47.79,47.93,45294.0,41.8112,41.9597,41.75,41.8723,45294.0
2020-06-17 11:00:00,47.93,47.95,47.64,47.67,119731.0,41.8723,41.8898,41.619,41.6452,119731.0
2020-06-17 11:30:00,47.68,47.78,47.58,47.77,65893.0,41.6539,41.7413,41.5665,41.7325,65893.0
2020-06-17 12:00:00,47.76,47.92,47.71,47.91,51304.0,41.7238,41.8636,41.6801,41.8548,51304.0
2020-06-17 12:30:00,47.91,48.15,47.91,48.14,125755.0,41.8548,42.0645,41.8548,42.0558,125755.0
2020-06-17 13:00:00,48.14,48.25,48.13,48.15,58890.0,42.0558,42.1519,42.047,42.0645,58890.0
2020-06-17 13:30:00,48.16,48.22,48.12,48.15,56013.0,42.0732,42.1257,42.0383,42.0645,56013.0
2020-06-17 14:00:00,48.15,48.28,48.12,48.15,113721.0,42.0645,42.1781,42.0383,42.0645,113721.0
2020-06-17 14:30:00,48.15,48.16,47.97,47.97,65785.0,42.0645,42.0732,41.9073,41.9073,65785.0
2020-06-17 15:00:00,47.96,48.1,47.9,47.99,72468.0,41.8985,42.0208,41.8461,41.9247,72468.0
2020-06-17 15:30:00,47.99,48.1,47.89,48.0,264326.0,41.9247,42.0208,41.8374,41.9335,264326.0
2020-06-18 09:30:00,47.95,48.24,47.95,48.12,59042.0,41.8898,42.1431,41.8898,42.0383,59042.0
2020-06-18 10:00:00,48.14,48.16,47.79,47.86,29784.0,42.0558,42.0732,41.75,41.8112,29784.0
2020-06-18 10:30:00,47.87,48.12,47.77,48.11,46469.0,41.8199,42.0383,41.7325,42.0296,46469.0
2020-06-18 11:00:00,48.13,48.27,48.06,48.16,34137.0,42.047,42.1693,41.9859,42.0732,34137.0
2020-06-18 11:30:00,48.15,48.25,48.08,48.1,41105.0,42.0645,42.1519,42.0033,42.0208,41105.0
2020-06-18 12:00:00,48.09,48.1,48.0,48.08,30651.0,42.0121,42.0208,41.9335,42.0033,30651.0
2020-06-18 12:30:00,48.08,48.12,48.0,48.1,27743.0,42.0033,42.0383,41.9335,42.0208,27743.0
2020-06-18 13:00:00,48.12,48.2,48.1,48.17,32640.0,42.0383,42.1082,42.0208,42.082,32640.0
2020-06-18 13:30:00,48.17,48.26,48.16,48.21,41800.0,42.082,42.1606,42.0732,42.1169,41800.0
2020-06-18 14:00:00,48.23,48.24,48.08,48.16,59737.0,42.1344,42.1431,42.0033,42.0732,59737.0
2020-06-18 14:30:00,48.16,48.22,48.0,48.01,67119.0,42.0732,42.1257,41.9335,41.9422,67119.0
2020-06-18 15:00:00,48.02,48.03,47.9,47.92,62012.0,41.9509,41.9597,41.8461,41.8636,62012.0
2020-06-18 15:30:00,47.91,48.21,47.91,48.15,302514.0,41.8548,42.1169,41.8548,42.0645,302514.0
2020-06-19 09:30:00,48.78,48.92,48.36,48.82,353264.0,42.6149,42.7372,42.248,42.6498,353264.0
2020-06-19 10:00:00,48.8,48.89,48.74,48.86,63264.0,42.6323,42.711,42.5799,42.6848,63264.0
2020-06-19 10:30:00,48.85,48.89,48.71,48.74,65677.0,42.676,42.711,42.5537,42.5799,65677.0
2020-06-19 11:00:00,48.74,48.89,48.7,48.84,122627.0,42.5799,42.711,42.545,42.6673,122627.0
2020-06-19 11:30:00,48.85,48.88,48.57,48.57,45611.0,42.676,42.7022,42.4314,42.4314,45611.0
2020-06-19 12:00:00,48.58,48.62,48.42,48.55,98360.0,42.4402,42.4751,42.3004,42.4139,98360.0
2020-06-19 12:30:00,48.56,48.63,48.43,48.6,76807.0,42.4227,42.4838,42.3091,42.4576,76807.0
2020-06-19 13:00:00,48.59,48.69,48.41,48.48,53959.0,42.4489,42.5363,42.2916,42.3528,53959.0
2020-06-19 13:30:00,48.46,48.53,48.36,48.36,49695.0,42.3353,42.3965,42.248,42.248,49695.0
2020-06-19 14:00:00,48.37,48.54,48.36,48.4,62410.0,42.2567,42.4052,42.248,42.2829,62410.0
2020-06-19 14:30:00,48.41,48.69,48.36,48.63,137761.0,42.2916,42.5363,42.248,42.4838,137761.0
2020-06-19 15:00:00,48.63,48.78,48.6,48.65,104398.0,42.4838,42.6149,42.4576,42.5013,104398.0
2020-06-19 15:30:00,48.65,48.67,48.44,48.55,528137.0,42.5013,42.5188,42.3178,42.4139,528137.0
2020-06-22 09:30:00,48.48,48.59,48.22,48.48,110330.0,42.3528,42.4489,42.1257,42.3528,110330.0
2020-06-22 10:00:00,48.49,48.77,48.41,48.66,65204.0,42.3615,42.6061,42.2916,42.51,65204.0
2020-06-22 10:30:00,48.69,48.7,48.34,48.36,46991.0,42.5363,42.545,42.2305,42.248,46991.0
2020-06-22 11:00:00,48.36,48.58,48.34,48.5,57542.0,42.248,42.4402,42.2305,42.3703,57542.0
2020-06-22 11:30:00,48.51,48.51,48.29,48.29,51272.0,42.379,42.379,42.1868,42.1868,51272.0
2020-06-22 12:00:00,48.3,48.55,48.28,48.55,63639.0,42.1955,42.4139,42.1781,42.4139,63639.0
2020-06-22 12:30:00,48.55,48.62,48.45,48.47,75726.0,42.4139,42.4751,42.3266,42.3441,75726.0
2020-06-22 13:00:00,48.48,48.5,48.45,48.47,65303.0,42.3528,42.3703,42.3266,42.3441,65303.0
2020-06-22 13:30:00,48.47,48.57,48.47,48.48,103495.0,42.3441,42.4314,42.3441,42.3528,103495.0
2020-06-22 14:00:00,48.48,48.55,48.4,48.51,56779.0,42.3528,42.4139,42.2829,42.379,56779.0
2020-06-22 14:30:00,48.5,48.6,48.44,48.56,44811.0,42.3703,42.4576,42.3178,42.4227,44811.0
2020-06-22 15:00:00,48.55,48.56,48.39,48.4,57650.0,42.4139,42.4227,42.2742,42.2829,57650.0
2020-06-22 15:30:00,48.4,48.46,48.33,48.39,170971.0,42.2829,42.3353,42.2218,42.2742,170971.0
2020-06-23 09:30:00,48.67,48.67,48.33,48.45,70658.0,42.5188,42.5188,42.2218,42.3266,70658.0
2020-06-23 10:00:00,48.47,48.64,48.41,48.61,40547.0,42.3441,42.4926,42.2916,42.4664,40547.0
2020-06-23 10:30:00,48.62,48.63,48.28,48.31,66755.0,42.4751,42.4838,42.1781,42.2043,66755.0
2020-06-23 11:00:00,48.31,48.4,48.25,48.28,84031.0,42.2043,42.2829,42.1519,42.1781,84031.0
2020-06-23 11:30:00,48.28,48.3,48.1,48.2,36770.0,42.1781,42.1955,42.0208,42.1082,36770.0
2020-06-23 12:00:00,48.2,48.22,48.03,48.06,41252.0,42.1082,42.1257,41.9597,41.9859,41252.0
2020-06-23 12:30:00,48.05,48.07,47.89,47.94,49766.0,41.9771,41.9946,41.8374,41.881,49766.0
2020-06-23 13:00:00,47.95,48.11,47.94,48.09,37944.0,41.8898,42.0296,41.881,42.0121,37944.0
2020-06-23 13:30:00,48.09,48.16,48.0,48.14,35080.0,42.0121,42.0732,41.9335,42.0558,35080.0
2020-06-23 14:00:00,48.14,48.14,47.99,48.02,39446.0,42.0558,42.0558,41.9247,41.9509,39446.0
2020-06-23 14:30:00,48.04,48.05,47.89,47.97,43977.0,41.9684,41.9771,41.8374,41.9073,43977.0
2020-06-23 15:00:00,47.97,47.99,47.81,47.82,46621.0,41.9073,41.9247,41.7675,41.7762,46621.0
2020-06-23 15:30:00,47.82,47.91,47.57,47.59,255563.0,41.7762,41.8548,41.5578,41.5753,255563.0
2020-06-24 09:30:00,47.44,47.67,47.2,47.42,98285.0,41.4442,41.6452,41.2346,41.4268,98285.0
2020-06-24 10:00:00,47.43,47.7,47.42,47.7,74778.0,41.4355,41.6714,41.4268,41.6714,74778.0
2020-06-24 10:30:00,47.68,47.73,47.43,47.68,83684.0,41.6539,41.6976,41.4355,41.6539,83684.0
2020-06-24 11:00:00,47.66,47.7,47.41,47.45,83362.0,41.6364,41.6714,41.418,41.453,83362.0
2020-06-24 11:30:00,47.45,47.48,47.3,47.42,50751.0,41.453,41.4792,41.3219,41.4268,50751.0
2020-06-24 12:00:00,47.44,47.47,47.34,47.34,46754.0,41.4442,41.4704,41.3569,41.3569,46754.0
2020-06-24 12:30:00,47.35,47.64,47.31,47.59,301533.0,41.3656,41.619,41.3307,41.5753,301533.0
2020-06-24 13:00:00,47.59,47.6,47.33,47.34,99877.0,41.5753,41.584,41.3481,41.3569,99877.0
2020-06-24 13:30:00,47.32,47.57,47.26,47.54,51748.0,41.3394,41.5578,41.287,41.5316,51748.0
2020-06-24 14:00:00,47.54,47.71,47.44,47.7,73715.0,41.5316,41.6801,41.4442,41.6714,73715.0
2020-06-24 14:30:00,47.7,47.73,47.59,47.64,47869.0,41.6714,41.6976,41.5753,41.619,47869.0
2020-06-24 15:00:00,47.65,47.82,47.57,47.75,56008.0,41.6277,41.7762,41.5578,41.7151,56008.0
2020-06-24 15:30:00,47.76,47.97,47.65,47.74,183386.0,41.7238,41.9073,41.6277,41.7063,183386.0
2020-06-25 09:30:00,47.85,48.17,47.77,47.9,157968.0,41.8024,42.082,41.7325,41.8461,157968.0
2020-06-25 10:00:00,47.94,48.07,47.73,47.93,88238.0,41.881,41.9946,41.6976,41.8723,88238.0
2020-06-25 10:30:00,47.94,48.45,47.93,48.44,92879.0,41.881,42.3266,41.8723,42.3178,92879.0
2020-06-25 11:00:00,48.43,48.55,48.28,48.43,122918.0,42.3091,42.4139,42.1781,42.3091,122918.0
2020-06-25 11:30:00,48.45,48.59,48.26,48.31,126300.0,42.3266,42.4489,42.1606,42.2043,126300.0
2020-06-25 12:00:00,48.31,48.52,48.31,48.44,42457.0,42.2043,42.3877,42.2043,42.3178,42457.0
2020-06-25 12:30:00,48.44,48.56,48.42,48.43,50329.0,42.3178,42.4227,42.3004,42.3091,50329.0
2020-06-25 13:00:00,48.42,48.42,48.28,48.37,34173.0,42.3004,42.3004,42.1781,42.2567,34173.0
2020-06-25 13:30:00,48.36,48.41,48.27,48.4,37077.0,42.248,42.2916,42.1693,42.2829,37077.0
2020-06-25 14:00:00,48.4,48.51,48.38,48.5,51251.0,42.2829,42.379,42.2654,42.3703,51251.0
2020-06-25 14:30:00,48.49,48.58,48.44,48.52,47097.0,42.3615,42.4402,42.3178,42.3877,47097.0
2020-06-25 15:00:00,48.51,48.69,48.49,48.64,80005.0,42.379,42.5363,42.3615,42.4926,80005.0
2020-06-25 15:30:00,48.64,48.69,48.49,48.67,352555.0,42.4926,42.5363,42.3615,42.5188,352555.0
2020-06-26 09:30:00,48.77,49.06,48.68,48.94,106025.0,42.6061,42.8595,42.5275,42.7547,106025.0
2020-06-26 10:00:00,48.91,48.99,48.51,48.55,49046.0,42.7284,42.7983,42.379,42.4139,49046.0
2020-06-26 10:30:00,48.57,48.62,48.25,48.26,56745.0,42.4314,42.4751,42.1519,42.1606,56745.0
2020-06-26 11:00:00,48.27,48.52,48.27,48.47,47841.0,42.1693,42.3877,42.1693,42.3441,47841.0
2020-06-26 11:30:00,48.48,48.63,48.42,48.63,44080.0,42.3528,42.4838,42.3004,42.4838,44080.0
2020-06-26 12:00:00,48.64,48.64,48.25,48.44,60966.0,42.4926,42.4926,42.1519,42.3178,60966.0
2020-06-26 12:30:00,48.43,48.43,48.28,48.41,33497.0,42.3091,42.3091,42.1781,42.2916,33497.0
2020-06-26 13:00:00,48.4,48.42,48.3,48.37,67477.0,42.2829,42.3004,42.1955,42.2567,67477.0
2020-06-26 13:30:00,48.36,48.5,48.33,48.37,86135.0,42.248,42.3703,42.2218,42.2567,86135.0
2020-06-26 14:00:00,48.37,48.43,48.12,48.15,60931.0,42.2567,42.3091,42.0383,42.0645,60931.0
2020-06-26 14:30:00,48.15,48.2,47.97,48.03,59277.0,42.0645,42.1082,41.9073,41.9597,59277.0
2020-06-26 15:00:00,48.04,48.07,47.89,48.02,70534.0,41.9684,41.9946,41.8374,41.9509,70534.0
2020-06-26 15:30:00,48.01,48.27,47.95,48.2,225499.0,41.9422,42.1693,41.8898,42.1082,225499.0
2020-06-29 09:30:00,48.46,48.74,48.28,48.73,119551.0,42.3353,42.5799,42.1781,42.5712,119551.0
2020-06-29 10:00:00,48.75,49.01,48.51,48.76,79480.0,42.5887,42.8158,42.379,42.5974,79480.0
2020-06-29 10:30:00,48.77,48.84,48.61,48.66,92782.0,42.6061,42.6673,42.4664,42.51,92782.0
2020-06-29 11:00:00,48.67,48.96,48.57,48.88,62558.0,42.5188,42.7721,42.4314,42.7022,62558.0
2020-06-29 11:30:00,48.89,48.91,48.68,48.71,94545.0,42.711,42.7284,42.5275,42.5537,94545.0
2020-06-29 12:00:00,48.71,48.81,48.63,48.63,58333.0,42.5537,42.6411,42.4838,42.4838,58333.0
2020-06-29 12:30:00,48.63,48.63,48.45,48.5,59500.0,42.4838,42.4838,42.3266,42.3703,59500.0
2020-06-29 13:00:00,48.49,48.58,48.37,48.45,96229.0,42.3615,42.4402,42.2567,42.3266,96229.0
2020-06-29 13:30:00,48.47,48.6,48.42,48.54,70524.0,42.3441,42.4576,42.3004,42.4052,70524.0
2020-06-29 14:00:00,48.53,48.55,48.33,48.39,63053.0,42.3965,42.4139,42.2218,42.2742,63053.0
2020-06-29 14:30:00,48.38,48.41,48.16,48.26,115171.0,42.2654,42.2916,42.0732,42.1606,115171.0
2020-06-29 15:00:00,48.27,48.29,48.14,48.16,106802.0,42.1693,42.1868,42.0558,42.0732,106802.0
2020-06-29 15:30:00,48.17,48.34,48.06,48.34,321348.0,42.082,42.2305,41.9859,42.2305,321348.0
2020-06-30 09:30:00,48.62,48.71,48.3,48.45,224407.0,42.4751,42.5537,42.1955,42.3266,224407.0
2020-06-30 10:00:00,48.47,48.62,48.42,48.45,72696.0,42.3441,42.4751,42.3004,42.3266,72696.0
2020-06-30 10:30:00,48.45,48.51,48.32,48.36,92628.0,42.3266,42.379,42.213,42.248,92628.0
2020-06-30 11:00:00,48.36,48.44,48.27,48.28,65655.0,42.248,42.3178,42.1693,42.1781,65655.0
2020-06-30 11:30:00,48.27,48.36,48.27,48.3,86146.0,42.1693,42.248,42.1693,42.1955,86146.0
2020-06-30 12:00:00,48.29,48.38,48.2,48.3,112293.0,42.1868,42.2654,42.1082,42.1955,112293.0
2020-06-30 12:30:00,48.3,48.42,48.27,48.29,66203.0,42.1955,42.3004,42.1693,42.1868,66203.0
2020-06-30 13:00:00,48.3,48.3,48.12,48.16,84535.0,42.1955,42.1955,42.0383,42.0732,84535.0
2020-06-30 13:30:00,48.16,48.2,48.07,48.07,81705.0,42.0732,42.1082,41.9946,41.9946,81705.0
2020-06-30 14:00:00,48.07,48.09,48.01,48.07,95061.0,41.9946,42.0121,41.9422,41.9946,95061.0
2020-06-30 14:30:00,48.07,48.13,48.02,48.05,72840.0,41.9946,42.047,41.9509,41.9771,72840.0
2020-06-30 15:00:00,48.05,48.08,47.95,48.06,85614.0,41.9771,42.0033,41.8898,41.9859,85614.0
2020-06-30 15:30:00,48.06,48.42,48.04,48.27,620725.0,41.9859,42.3004,41.9684,42.1693,620725.0
2020-07-01 09:30:00,48.37,48.37,47.65,47.68,195922.0,42.2567,42.2567,41.6277,41.6539,195922.0
2020-07-01 10:00:00,47.66,47.99,47.66,47.92,175051.0,41.6364,41.9247,41.6364,41.8636,175051.0
2020-07-01 10:30:00,47.89,47.91,47.73,47.85,184680.0,41.8374,41.8548,41.6976,41.8024,184680.0
2020-07-01 11:00:00,47.84,47.9,47.61,47.65,116947.0,41.7937,41.8461,41.5927,41.6277,116947.0
2020-07-01 11:30:00,47.65,47.76,47.6,47.66,55555.0,41.6277,41.7238,41.584,41.6364,55555.0
2020-07-01 12:00:00,47.65,47.65,47.39,47.57,86531.0,41.6277,41.6277,41.4006,41.5578,86531.0
2020-07-01 12:30:00,47.57,47.69,47.54,47.63,55493.0,41.5578,41.6626,41.5316,41.6102,55493.0
2020-07-01 13:00:00,47.63,47.82,47.58,47.73,48544.0,41.6102,41.7762,41.5665,41.6976,48544.0
2020-07-01 13:30:00,47.73,47.78,47.56,47.56,58114.0,41.6976,41.7413,41.5491,41.5491,58114.0
2020-07-01 14:00:00,47.57,47.66,47.56,47.63,106592.0,41.5578,41.6364,41.5491,41.6102,106592.0
2020-07-01 14:30:00,47.63,47.69,47.55,47.6,68363.0,41.6102,41.6626,41.5403,41.584,68363.0
2020-07-01 15:00:00,47.6,47.71,47.55,47.55,106038.0,41.584,41.6801,41.5403,41.5403,106038.0
2020-07-01 15:30:00,47.55,47.65,47.44,47.46,375109.0,41.5403,41.6277,41.4442,41.4617,375109.0
2020-07-02 09:30:00,47.74,48.22,47.71,48.04,125480.0,41.7063,42.1257,41.6801,41.9684,125480.0
2020-07-02 10:00:00,48.07,48.21,48.02,48.04,46907.0,41.9946,42.1169,41.9509,41.9684,46907.0
2020-07-02 10:30:00,48.05,48.24,48.03,48.16,71255.0,41.9771,42.1431,41.9597,42.0732,71255.0
2020-07-02 11:00:00,48.2,48.43,48.19,48.31,63996.0,42.1082,42.3091,42.0994,42.2043,63996.0
2020-07-02 11:30:00,48.31,48.41,48.28,48.36,69668.0,42.2043,42.2916,42.1781,42.248,69668.0
2020-07-02 12:00:00,48.36,48.36,48.15,48.17,45077.0,42.248,42.248,42.0645,42.082,45077.0
2020-07-02 12:30:00,48.16,48.2,48.06,48.18,59428.0,42.0732,42.1082,41.9859,42.0907,59428.0
2020-07-02 13:00:00,48.17,48.17,48.08,48.11,43379.0,42.082,42.082,42.0033,42.0296,43379.0
2020-07-02 13:30:00,48.11,48.18,48.07,48.14,83985.0,42.0296,42.0907,41.9946,42.0558,83985.0
2020-07-02 14:00:00,48.14,48.42,48.11,48.41,56118.0,42.0558,42.3004,42.0296,42.2916,56118.0
2020-07-02 14:30:00,48.42,48.45,48.37,48.42,44921.0,42.3004,42.3266,42.2567,42.3004,44921.0
2020-07-02 15:00:00,48.41,48.44,48.36,48.36,55434.0,42.2916,42.3178,42.248,42.248,55434.0
2020-07-02 15:30:00,48.37,48.4,47.92,48.08,494531.0,42.2567,42.2829,41.8636,42.0033,494531.0
2020-07-06 09:30:00,48.38,48.74,48.16,48.2,105291.0,42.2654,42.5799,42.0732,42.1082,105291.0
2020-07-06 10:00:00,48.25,48.27,48.04,48.05,98066.0,42.1519,42.1693,41.9684,41.9771,98066.0
2020-07-06 10:30:00,48.04,48.19,47.99,48.16,76663.0,41.9684,42.0994,41.9247,42.0732,76663.0
2020-07-06 11:00:00,48.18,48.2,48.06,48.14,52300.0,42.0907,42.1082,41.9859,42.0558,52300.0
2020-07-06 11:30:00,48.14,48.14,48.0,48.05,42918.0,42.0558,42.0558,41.9335,41.9771,42918.0
2020-07-06 12:00:00,48.05,48.07,47.91,47.92,40625.0,41.9771,41.9946,41.8548,41.8636,40625.0
2020-07-06 12:30:00,47.93,47.96,47.89,47.9,38860.0,41.8723,41.8985,41.8374,41.8461,38860.0
2020-07-06 13:00:00,47.9,48.06,47.9,47.98,38596.0,41.8461,41.9859,41.8461,41.916,38596.0
2020-07-06 13:30:00,47.98,48.0,47.9,47.94,31215.0,41.916,41.9335,41.8461,41.881,31215.0
2020-07-06 14:00:00,47.94,47.98,47.9,47.95,43043.0,41.881,41.916,41.8461,41.8898,43043.0
2020-07-06 14:30:00,47.97,48.01,47.89,47.9,47564.0,41.9073,41.9422,41.8374,41.8461,47564.0
2020-07-06 15:00:00,47.89,47.93,47.77,47.9,56318.0,41.8374,41.8723,41.7325,41.8461,56318.0
2020-07-06 15:30:00,47.9,48.04,47.86,48.0,251754.0,41.8461,41.9684,41.8112,41.9335,251754.0
2020-07-07 09:30:00,47.78,48.03,47.78,47.84,89942.0,41.7413,41.9597,41.7413,41.7937,89942.0
2020-07-07 10:00:00,47.83,48.02,47.75,47.78,92899.0,41.7849,41.9509,41.7151,41.7413,92899.0
2020-07-07 10:30:00,47.78,47.8,47.5,47.5,147643.0,41.7413,41.7587,41.4967,41.4967,147643.0
2020-07-07 11:00:00,47.49,47.65,47.47,47.63,281638.0,41.4879,41.6277,41.4704,41.6102,281638.0
2020-07-07 11:30:00,47.65,47.98,47.59,47.84,76526.0,41.6277,41.916,41.5753,41.7937,76526.0
2020-07-07 12:00:00,47.85,47.89,47.76,47.78,56029.0,41.8024,41.8374,41.7238,41.7413,56029.0
2020-07-07 12:30:00,47.78,48.01,47.76,47.98,113436.0,41.7413,41.9422,41.7238,41.916,113436.0
2020-07-07 13:00:00,47.96,48.02,47.88,48.02,53793.0,41.8985,41.9509,41.8286,41.9509,53793.0
2020-07-07 13:30:00,48.03,48.04,47.93,47.99,57009.0,41.9597,41.9684,41.8723,41.9247,57009.0
2020-07-07 14:00:00,48.0,48.13,47.98,48.09,95972.0,41.9335,42.047,41.916,42.0121,95972.0
2020-07-07 14:30:00,48.09,48.18,48.04,48.18,100524.0,42.0121,42.0907,41.9684,42.0907,100524.0
2020-07-07 15:00:00,48.19,48.21,48.13,48.15,123250.0,42.0994,42.1169,42.047,42.0645,123250.0
2020-07-07 15:30:00,48.16,48.19,47.98,48.16,589683.0,42.0732,42.0994,41.916,42.0732,589683.0
2020-07-08 09:30:00,48.11,48.26,47.79,47.85,122412.0,42.0296,42.1606,41.75,41.8024,122412.0
2020-07-08 10:00:00,47.84,48.03,47.82,48.03,104656.0,41.7937,41.9597,41.7762,41.9597,104656.0
2020-07-08 10:30:00,48.03,48.16,47.94,48.16,44003.0,41.9597,42.0732,41.881,42.0732,44003.0
2020-07-08 11:00:00,48.16,48.25,48.0,48.06,59162.0,42.0732,42.1519,41.9335,41.9859,59162.0
2020-07-08 11:30:00,48.08,48.08,47.85,47.87,49250.0,42.0033,42.0033,41.8024,41.8199,49250.0
2020-07-08 12:00:00,47.86,47.97,47.86,47.96,43437.0,41.8112,41.9073,41.8112,41.8985,43437.0
2020-07-08 12:30:00,47.96,47.98,47.76,47.8,56237.0,41.8985,41.916,41.7238,41.7587,56237.0
2020-07-08 13:00:00,47.8,47.87,47.74,47.76,28277.0,41.7587,41.8199,41.7063,41.7238,28277.0
2020-07-08 13:30:00,47.75,47.85,47.65,47.66,35057.0,41.7151,41.8024,41.6277,41.6364,35057.0
2020-07-08 14:00:00,47.66,47.72,47.59,47.67,42776.0,41.6364,41.6888,41.5753,41.6452,42776.0
2020-07-08 14:30:00,47.69,47.77,47.65,47.74,34052.0,41.6626,41.7325,41.6277,41.7063,34052.0
2020-07-08 15:00:00,47.74,47.8,47.69,47.76,52047.0,41.7063,41.7587,41.6626,41.7238,52047.0
2020-07-08 15:30:00,47.76,47.91,47.75,47.9,182219.0,41.7238,41.8548,41.7151,41.8461,182219.0
2020-07-09 09:30:00,47.6,47.74,47.34,47.48,337701.0,41.584,41.7063,41.3569,41.4792,337701.0
2020-07-09 10:00:00,47.48,47.77,47.46,47.63,217945.0,41.4792,41.7325,41.4617,41.6102,217945.0
2020-07-09 10:30:00,47.62,47.69,47.33,47.36,79651.0,41.6015,41.6626,41.3481,41.3743,79651.0
2020-07-09 11:00:00,47.33,47.37,46.98,47.03,92412.0,41.3481,41.3831,41.0424,41.0861,92412.0
2020-07-09 11:30:00,47.01,47.1,46.86,47.08,85984.0,41.0686,41.1472,40.9375,41.1297,85984.0
2020-07-09 12:00:00,47.08,47.34,47.07,47.26,83273.0,41.1297,41.3569,41.121,41.287,83273.0
2020-07-09 12:30:00,47.25,47.41,47.22,47.27,59218.0,41.2782,41.418,41.252,41.2957,59218.0
2020-07-09 13:00:00,47.27,47.35,47.25,47.28,46412.0,41.2957,41.3656,41.2782,41.3045,46412.0
2020-07-09 13:30:00,47.28,47.32,47.18,47.23,64297.0,41.3045,41.3394,41.2171,41.2608,64297.0
2020-07-09 14:00:00,47.22,47.26,47.19,47.22,51442.0,41.252,41.287,41.2258,41.252,51442.0
2020-07-09 14:30:00,47.22,47.36,47.2,47.26,79655.0,41.252,41.3743,41.2346,41.287,79655.0
2020-07-09 15:00:00,47.27,47.3,47.07,47.12,116619.0,41.2957,41.3219,41.121,41.1647,116619.0
2020-07-09 15:30:00,47.11,47.12,46.89,47.02,451746.0,41.1559,41.1647,40.9637,41.0773,451746.0
2020-07-10 09:30:00,46.83,47.24,46.81,47.23,208279.0,41.1087,41.4686,41.0911,41.4598,208279.0
2020-07-10 10:00:00,47.23,47.6,47.14,47.53,83735.0,41.4598,41.7846,41.3808,41.7232,83735.0
2020-07-10 10:30:00,47.53,47.71,47.51,47.71,147989.0,41.7232,41.8812,41.7056,41.8812,147989.0
2020-07-10 11:00:00,47.72,47.97,47.7,47.87,91438.0,41.8899,42.1094,41.8724,42.0216,91438.0
2020-07-10 11:30:00,47.87,48.04,47.83,47.97,75389.0,42.0216,42.1708,41.9865,42.1094,75389.0
2020-07-10 12:00:00,47.98,48.07,47.96,48.01,57572.0,42.1182,42.1972,42.1006,42.1445,57572.0
2020-07-10 12:30:00,48.01,48.17,47.99,48.05,62649.0,42.1445,42.285,42.127,42.1796,62649.0
2020-07-10 13:00:00,48.05,48.1,47.93,48.09,55289.0,42.1796,42.2235,42.0743,42.2147,55289.0
2020-07-10 13:30:00,48.09,48.14,48.03,48.1,42850.0,42.2147,42.2586,42.1621,42.2235,42850.0
2020-07-10 14:00:00,48.09,48.2,48.05,48.19,72378.0,42.2147,42.3113,42.1796,42.3025,72378.0
2020-07-10 14:30:00,48.2,48.22,48.03,48.14,61390.0,42.3113,42.3289,42.1621,42.2586,61390.0
2020-07-10 15:00:00,48.15,48.19,48.09,48.1,61279.0,42.2674,42.3025,42.2147,42.2235,61279.0
2020-07-10 15:30:00,48.1,48.26,48.05,48.2,287980.0,42.2235,42.364,42.1796,42.3113,287980.0
2020-07-13 09:30:00,48.47,48.6,48.34,48.41,103388.0,42.5483,42.6624,42.4342,42.4956,103388.0
2020-07-13 10:00:00,48.42,48.74,48.42,48.61,67640.0,42.5044,42.7853,42.5044,42.6712,67640.0
2020-07-13 10:30:00,48.59,48.61,48.41,48.58,66384.0,42.6536,42.6712,42.4956,42.6449,66384.0
2020-07-13 11:00:00,48.54,48.57,48.4,48.57,50332.0,42.6098,42.6361,42.4869,42.6361,50332.0
2020-07-13 11:30:00,48.57,48.59,48.4,48.51,69419.0,42.6361,42.6536,42.4869,42.5834,69419.0
2020-07-13 12:00:00,48.52,48.67,48.47,48.47,57426.0,42.5922,42.7239,42.5483,42.5483,57426.0
2020-07-13 12:30:00,48.47,48.51,48.33,48.4,43538.0,42.5483,42.5834,42.4254,42.4869,43538.0
2020-07-13 13:00:00,48.43,48.46,48.24,48.25,46604.0,42.5132,42.5395,42.3464,42.3552,46604.0
2020-07-13 13:30:00,48.26,48.43,48.25,48.41,36591.0,42.364,42.5132,42.3552,42.4956,36591.0
2020-07-13 14:00:00,48.41,48.45,48.29,48.35,64049.0,42.4956,42.5308,42.3903,42.443,64049.0
2020-07-13 14:30:00,48.36,48.38,48.29,48.33,40141.0,42.4517,42.4693,42.3903,42.4254,40141.0
2020-07-13 15:00:00,48.34,48.35,48.12,48.13,58709.0,42.4342,42.443,42.2411,42.2498,58709.0
2020-07-13 15:30:00,48.14,48.17,47.87,48.06,258837.0,42.2586,42.285,42.0216,42.1884,258837.0
2020-07-14 09:30:00,48.06,48.42,48.06,48.23,85478.0,42.1884,42.5044,42.1884,42.3376,85478.0
2020-07-14 10:00:00,48.22,48.58,48.22,48.57,43834.0,42.3289,42.6449,42.3289,42.6361,43834.0
2020-07-14 10:30:00,48.57,48.78,48.57,48.77,45891.0,42.6361,42.8204,42.6361,42.8117,45891.0
2020-07-14 11:00:00,48.79,48.88,48.71,48.82,79462.0,42.8292,42.9082,42.759,42.8555,79462.0
2020-07-14 11:30:00,48.82,48.92,48.78,48.83,36792.0,42.8555,42.9433,42.8204,42.8643,36792.0
2020-07-14 12:00:00,48.83,48.99,48.79,48.96,53087.0,42.8643,43.0048,42.8292,42.9784,53087.0
2020-07-14 12:30:00,48.96,49.04,48.89,48.93,44208.0,42.9784,43.0487,42.917,42.9521,44208.0
2020-07-14 13:00:00,48.94,49.02,48.81,49.02,29943.0,42.9609,43.0311,42.8468,43.0311,29943.0
2020-07-14 13:30:00,49.03,49.08,48.8,48.85,54642.0,43.0399,43.0838,42.838,42.8819,54642.0
2020-07-14 14:00:00,48.84,48.99,48.82,48.89,34953.0,42.8731,43.0048,42.8555,42.917,34953.0
2020-07-14 14:30:00,48.91,48.92,48.74,48.86,31103.0,42.9346,42.9433,42.7853,42.8907,31103.0
2020-07-14 15:00:00,48.86,48.93,48.75,48.91,44550.0,42.8907,42.9521,42.7941,42.9346,44550.0
2020-07-14 15:30:00,48.92,49.12,48.88,49.09,233492.0,42.9433,43.1189,42.9082,43.0926,233492.0
2020-07-15 09:30:00,49.1,49.2,48.66,48.89,102362.0,43.1013,43.1891,42.7151,42.917,102362.0
2020-07-15 10:00:00,48.91,49.02,48.76,48.9,53290.0,42.9346,43.0311,42.8029,42.9258,53290.0
2020-07-15 10:30:00,48.89,49.17,48.89,49.01,40680.0,42.917,43.1628,42.917,43.0223,40680.0
2020-07-15 11:00:00,49.01,49.27,48.98,49.23,85943.0,43.0223,43.2506,42.996,43.2155,85943.0
2020-07-15 11:30:00,49.26,49.37,49.17,49.18,74710.0,43.2418,43.3384,43.1628,43.1716,74710.0
2020-07-15 12:00:00,49.15,49.26,49.12,49.19,51324.0,43.1452,43.2418,43.1189,43.1803,51324.0
2020-07-15 12:30:00,49.19,49.22,49.05,49.21,28991.0,43.1803,43.2067,43.0575,43.1979,28991.0
2020-07-15 13:00:00,49.22,49.23,49.12,49.19,53078.0,43.2067,43.2155,43.1189,43.1803,53078.0
2020-07-15 13:30:00,49.2,49.39,49.2,49.29,48635.0,43.1891,43.3559,43.1891,43.2681,48635.0
2020-07-15 14:00:00,49.28,49.3,49.08,49.12,43106.0,43.2594,43.2769,43.0838,43.1189,43106.0
2020-07-15 14:30:00,49.12,49.12,48.9,48.91,42857.0,43.1189,43.1189,42.9258,42.9346,42857.0
2020-07-15 15:00:00,48.91,48.96,48.78,48.86,51709.0,42.9346,42.9784,42.8204,42.8907,51709.0
2020-07-15 15:30:00,48.86,48.97,48.74,48.82,185385.0,42.8907,42.9872,42.7853,42.8555,185385.0
2020-07-16 09:30:00,48.79,49.23,48.72,49.18,62043.0,42.8292,43.2155,42.7678,43.1716,62043.0
2020-07-16 10:00:00,49.19,49.48,49.19,49.47,132784.0,43.1803,43.4349,43.1803,43.4261,132784.0
2020-07-16 10:30:00,49.47,49.54,49.37,49.44,50108.0,43.4261,43.4876,43.3384,43.3998,50108.0
2020-07-16 11:00:00,49.44,49.74,49.43,49.65,64727.0,43.3998,43.6632,43.391,43.5841,64727.0
2020-07-16 11:30:00,49.65,49.67,49.46,49.49,86887.0,43.5841,43.6017,43.4174,43.4437,86887.0
2020-07-16 12:00:00,49.5,49.61,49.48,49.53,83169.0,43.4525,43.549,43.4349,43.4788,83169.0
2020-07-16 12:30:00,49.57,49.7,49.54,49.7,38226.0,43.5139,43.628,43.4876,43.628,38226.0
2020-07-16 13:00:00,49.7,49.72,49.58,49.59,29707.0,43.628,43.6456,43.5227,43.5315,29707.0
2020-07-16 13:30:00,49.61,49.61,49.44,49.45,39615.0,43.549,43.549,43.3998,43.4086,39615.0
2020-07-16 14:00:00,49.45,49.5,49.4,49.43,38233.0,43.4086,43.4525,43.3647,43.391,38233.0
2020-07-16 14:30:00,49.43,49.48,49.4,49.43,53223.0,43.391,43.4349,43.3647,43.391,53223.0
2020-07-16 15:00:00,49.43,49.57,49.42,49.57,55310.0,43.391,43.5139,43.3822,43.5139,55310.0
2020-07-16 15:30:00,49.56,49.61,49.48,49.53,428503.0,43.5051,43.549,43.4349,43.4788,428503.0
2020-07-17 09:30:00,49.82,50.09,49.76,49.83,184652.0,43.7334,43.9704,43.6807,43.7422,184652.0
2020-07-17 10:00:00,49.78,50.02,49.77,50.01,59608.0,43.6983,43.9089,43.6895,43.9002,59608.0
2020-07-17 10:30:00,50.01,50.08,49.93,50.05,59764.0,43.9002,43.9616,43.8299,43.9353,59764.0
2020-07-17 11:00:00,50.04,50.14,50.01,50.13,41095.0,43.9265,44.0143,43.9002,44.0055,41095.0
2020-07-17 11:30:00,50.13,50.23,50.09,50.22,75773.0,44.0055,44.0933,43.9704,44.0845,75773.0
2020-07-17 12:00:00,50.21,50.21,50.08,50.09,169359.0,44.0757,44.0757,43.9616,43.9704,169359.0
2020-07-17 12:30:00,50.07,50.15,50.01,50.13,103174.0,43.9528,44.0231,43.9002,44.0055,103174.0
2020-07-17 13:00:00,50.12,50.18,50.08,50.16,47171.0,43.9967,44.0494,43.9616,44.0318,47171.0
2020-07-17 13:30:00,50.17,50.19,50.06,50.08,46963.0,44.0406,44.0582,43.9441,43.9616,46963.0
2020-07-17 14:00:00,50.07,50.19,50.07,50.18,93653.0,43.9528,44.0582,43.9528,44.0494,93653.0
2020-07-17 14:30:00,50.19,50.2,50.03,50.04,49958.0,44.0582,44.067,43.9177,43.9265,49958.0
2020-07-17 15:00:00,50.05,50.11,49.99,50.01,77312.0,43.9353,43.9879,43.8826,43.9002,77312.0
2020-07-17 15:30:00,50.0,50.02,49.88,49.92,319383.0,43.8914,43.9089,43.786,43.8212,319383.0
2020-07-20 09:30:00,49.86,50.09,49.41,49.43,78182.0,43.7685,43.9704,43.3735,43.391,78182.0
2020-07-20 10:00:00,49.44,49.59,49.38,49.4,48063.0,43.3998,43.5315,43.3471,43.3647,48063.0
2020-07-20 10:30:00,49.41,49.64,49.33,49.52,44590.0,43.3735,43.5754,43.3032,43.47,44590.0
2020-07-20 11:00:00,49.53,49.6,49.47,49.5,43330.0,43.4788,43.5403,43.4261,43.4525,43330.0
2020-07-20 11:30:00,49.5,49.51,49.42,49.45,47440.0,43.4525,43.4613,43.3822,43.4086,47440.0
2020-07-20 12:00:00,49.46,49.46,49.34,49.39,79626.0,43.4174,43.4174,43.312,43.3559,79626.0
2020-07-20 12:30:00,49.39,49.47,49.35,49.45,43190.0,43.3559,43.4261,43.3208,43.4086,43190.0
2020-07-20 13:00:00,49.44,49.49,49.42,49.45,35225.0,43.3998,43.4437,43.3822,43.4086,35225.0
2020-07-20 13:30:00,49.45,49.62,49.4,49.59,37980.0,43.4086,43.5578,43.3647,43.5315,37980.0
2020-07-20 14:00:00,49.58,49.67,49.57,49.62,41487.0,43.5227,43.6017,43.5139,43.5578,41487.0
2020-07-20 14:30:00,49.62,49.68,49.58,49.62,36023.0,43.5578,43.6105,43.5227,43.5578,36023.0
2020-07-20 15:00:00,49.63,49.69,49.58,49.69,41916.0,43.5666,43.6193,43.5227,43.6193,41916.0
2020-07-20 15:30:00,49.69,49.8,49.66,49.7,162894.0,43.6193,43.7158,43.5929,43.628,162894.0
2020-07-21 09:30:00,49.5,50.04,49.5,49.98,109809.0,43.4525,43.9265,43.4525,43.8738,109809.0
2020-07-21 10:00:00,49.98,50.16,49.89,49.99,92841.0,43.8738,44.0318,43.7948,43.8826,92841.0
2020-07-21 10:30:00,49.98,50.44,49.97,50.4,81747.0,43.8738,44.2776,43.8651,44.2425,81747.0
2020-07-21 11:00:00,50.38,50.43,50.18,50.29,55647.0,44.225,44.2689,44.0494,44.146,55647.0
2020-07-21 11:30:00,50.28,50.28,49.96,50.03,91230.0,44.1372,44.1372,43.8563,43.9177,91230.0
2020-07-21 12:00:00,50.01,50.15,49.98,50.15,56193.0,43.9002,44.0231,43.8738,44.0231,56193.0
2020-07-21 12:30:00,50.13,50.21,50.04,50.08,59716.0,44.0055,44.0757,43.9265,43.9616,59716.0
2020-07-21 13:00:00,50.07,50.07,49.93,50.03,56082.0,43.9528,43.9528,43.8299,43.9177,56082.0
2020-07-21 13:30:00,50.03,50.06,49.95,49.95,51677.0,43.9177,43.9441,43.8475,43.8475,51677.0
2020-07-21 14:00:00,49.97,50.0,49.82,49.83,36406.0,43.8651,43.8914,43.7334,43.7422,36406.0
2020-07-21 14:30:00,49.83,49.93,49.82,49.88,36858.0,43.7422,43.8299,43.7334,43.786,36858.0
2020-07-21 15:00:00,49.89,49.9,49.71,49.74,50646.0,43.7948,43.8036,43.6368,43.6632,50646.0
2020-07-21 15:30:00,49.75,49.83,49.64,49.75,209995.0,43.6719,43.7422,43.5754,43.6719,209995.0
2020-07-22 09:30:00,49.89,49.96,49.24,49.25,49454.0,43.7948,43.8563,43.2242,43.233,49454.0
2020-07-22 10:00:00,49.22,49.23,49.04,49.08,47200.0,43.2067,43.2155,43.0487,43.0838,47200.0
2020-07-22 10:30:00,49.11,49.16,48.96,49.04,52030.0,43.1101,43.154,42.9784,43.0487,52030.0
2020-07-22 11:00:00,49.05,49.2,48.99,49.17,34336.0,43.0575,43.1891,43.0048,43.1628,34336.0
2020-07-22 11:30:00,49.16,49.42,49.1,49.41,48924.0,43.154,43.3822,43.1013,43.3735,48924.0
2020-07-22 12:00:00,49.41,49.58,49.37,49.53,44151.0,43.3735,43.5227,43.3384,43.4788,44151.0
2020-07-22 12:30:00,49.53,49.61,49.46,49.58,29060.0,43.4788,43.549,43.4174,43.5227,29060.0
2020-07-22 13:00:00,49.59,49.68,49.55,49.66,33190.0,43.5315,43.6105,43.4964,43.5929,33190.0
2020-07-22 13:30:00,49.67,49.68,49.58,49.6,25373.0,43.6017,43.6105,43.5227,43.5403,25373.0
2020-07-22 14:00:00,49.61,49.71,49.59,49.68,39455.0,43.549,43.6368,43.5315,43.6105,39455.0
2020-07-22 14:30:00,49.69,49.76,49.68,49.73,32006.0,43.6193,43.6807,43.6105,43.6544,32006.0
2020-07-22 15:00:00,49.73,49.79,49.67,49.71,40967.0,43.6544,43.707,43.6017,43.6368,40967.0
2020-07-22 15:30:00,49.71,49.88,49.68,49.8,191960.0,43.6368,43.786,43.6105,43.7158,191960.0
2020-07-23 09:30:00,50.02,50.4,49.86,50.18,53964.0,43.9089,44.2425,43.7685,44.0494,53964.0
2020-07-23 10:00:00,50.19,50.4,50.18,50.33,38491.0,44.0582,44.2425,44.0494,44.1811,38491.0
2020-07-23 10:30:00,50.32,50.34,50.15,50.15,25414.0,44.1723,44.1898,44.0231,44.0231,25414.0
2020-07-23 11:00:00,50.16,50.27,50.13,50.25,34010.0,44.0318,44.1284,44.0055,44.1108,34010.0
2020-07-23 11:30:00,50.27,50.39,50.23,50.38,27786.0,44.1284,44.2337,44.0933,44.225,27786.0
2020-07-23 12:00:00,50.38,50.47,50.34,50.45,41810.0,44.225,44.304,44.1898,44.2864,41810.0
2020-07-23 12:30:00,50.45,50.57,50.42,50.5,51717.0,44.2864,44.3917,44.2601,44.3303,51717.0
2020-07-23 13:00:00,50.5,50.57,50.44,50.48,28237.0,44.3303,44.3917,44.2776,44.3127,28237.0
2020-07-23 13:30:00,50.48,50.5,50.39,50.45,44170.0,44.3127,44.3303,44.2337,44.2864,44170.0
2020-07-23 14:00:00,50.43,50.48,50.37,50.43,61489.0,44.2689,44.3127,44.2162,44.2689,61489.0
2020-07-23 14:30:00,50.43,50.46,50.28,50.34,42390.0,44.2689,44.2952,44.1372,44.1898,42390.0
2020-07-23 15:00:00,50.35,50.51,50.35,50.45,40553.0,44.1986,44.3391,44.1986,44.2864,40553.0
2020-07-23 15:30:00,50.44,50.56,50.37,50.55,165440.0,44.2776,44.383,44.2162,44.3742,165440.0
2020-07-24 09:30:00,50.66,51.09,50.45,50.48,104216.0,44.4708,44.8482,44.2864,44.3127,104216.0
2020-07-24 10:00:00,50.44,50.54,50.32,50.36,41294.0,44.2776,44.3654,44.1723,44.2074,41294.0
2020-07-24 10:30:00,50.36,50.37,50.07,50.15,56673.0,44.2074,44.2162,43.9528,44.0231,56673.0
2020-07-24 11:00:00,50.14,50.27,50.09,50.2,45324.0,44.0143,44.1284,43.9704,44.067,45324.0
2020-07-24 11:30:00,50.2,50.27,50.17,50.19,53348.0,44.067,44.1284,44.0406,44.0582,53348.0
2020-07-24 12:00:00,50.19,50.27,50.08,50.14,69988.0,44.0582,44.1284,43.9616,44.0143,69988.0
2020-07-24 12:30:00,50.13,50.15,49.93,50.08,131866.0,44.0055,44.0231,43.8299,43.9616,131866.0
2020-07-24 13:00:00,50.09,50.15,50.01,50.15,37972.0,43.9704,44.0231,43.9002,44.0231,37972.0
2020-07-24 13:30:00,50.14,50.14,50.04,50.11,46960.0,44.0143,44.0143,43.9265,43.9879,46960.0
2020-07-24 14:00:00,50.11,50.21,50.11,50.21,28084.0,43.9879,44.0757,43.9879,44.0757,28084.0
2020-07-24 14:30:00,50.2,50.2,50.08,50.11,22537.0,44.067,44.067,43.9616,43.9879,22537.0
2020-07-24 15:00:00,50.1,50.17,50.04,50.06,36558.0,43.9792,44.0406,43.9265,43.9441,36558.0
2020-07-24 15:30:00,50.05,50.29,50.02,50.29,187891.0,43.9353,44.146,43.9089,44.146,187891.0
2020-07-27 09:30:00,50.39,50.74,50.39,50.69,66291.0,44.2337,44.541,44.2337,44.4971,66291.0
2020-07-27 10:00:00,50.69,50.84,50.57,50.59,36630.0,44.4971,44.6288,44.3917,44.4093,36630.0
2020-07-27 10:30:00,50.62,50.69,50.39,50.44,53981.0,44.4356,44.4971,44.2337,44.2776,53981.0
2020-07-27 11:00:00,50.43,50.62,50.43,50.53,26553.0,44.2689,44.4356,44.2689,44.3566,26553.0
2020-07-27 11:30:00,50.54,50.58,50.46,50.48,39734.0,44.3654,44.4005,44.2952,44.3127,39734.0
2020-07-27 12:00:00,50.49,50.56,50.46,50.51,23992.0,44.3215,44.383,44.2952,44.3391,23992.0
2020-07-27 12:30:00,50.51,50.54,50.38,50.4,26886.0,44.3391,44.3654,44.225,44.2425,26886.0
2020-07-27 13:00:00,50.4,50.5,50.39,50.48,28524.0,44.2425,44.3303,44.2337,44.3127,28524.0
2020-07-27 13:30:00,50.48,50.5,50.37,50.39,32051.0,44.3127,44.3303,44.2162,44.2337,32051.0
2020-07-27 14:00:00,50.4,50.63,50.39,50.62,41950.0,44.2425,44.4444,44.2337,44.4356,41950.0
2020-07-27 14:30:00,50.62,50.63,50.52,50.56,36102.0,44.4356,44.4444,44.3479,44.383,36102.0
2020-07-27 15:00:00,50.57,50.6,50.5,50.54,38024.0,44.3917,44.4181,44.3303,44.3654,38024.0
2020-07-27 15:30:00,50.54,50.61,50.51,50.57,175536.0,44.3654,44.4269,44.3391,44.3917,175536.0
2020-07-28 09:30:00,50.6,50.85,50.44,50.85,58895.0,44.4181,44.6375,44.2776,44.6375,58895.0
2020-07-28 10:00:00,50.84,51.12,50.83,50.89,67099.0,44.6288,44.8746,44.62,44.6727,67099.0
2020-07-28 10:30:00,50.94,50.97,50.83,50.84,27759.0,44.7165,44.7429,44.62,44.6288,27759.0
2020-07-28 11:00:00,50.85,50.85,50.67,50.68,31061.0,44.6375,44.6375,44.4795,44.4883,31061.0
2020-07-28 11:30:00,50.7,50.81,50.61,50.63,35254.0,44.5059,44.6024,44.4269,44.4444,35254.0
2020-07-28 12:00:00,50.61,50.77,50.61,50.68,45356.0,44.4269,44.5673,44.4269,44.4883,45356.0
2020-07-28 12:30:00,50.66,50.86,50.62,50.78,41340.0,44.4708,44.6463,44.4356,44.5761,41340.0
2020-07-28 13:00:00,50.79,50.86,50.75,50.82,22428.0,44.5849,44.6463,44.5498,44.6112,22428.0
2020-07-28 13:30:00,50.83,50.88,50.78,50.8,23510.0,44.62,44.6639,44.5761,44.5936,23510.0
2020-07-28 14:00:00,50.8,50.84,50.76,50.82,30696.0,44.5936,44.6288,44.5585,44.6112,30696.0
2020-07-28 14:30:00,50.83,50.93,50.8,50.81,32205.0,44.62,44.7078,44.5936,44.6024,32205.0
2020-07-28 15:00:00,50.81,50.81,50.67,50.67,47761.0,44.6024,44.6024,44.4795,44.4795,47761.0
2020-07-28 15:30:00,50.68,50.72,50.55,50.58,142169.0,44.4883,44.5234,44.3742,44.4005,142169.0
2020-07-29 09:30:00,50.82,51.0,50.44,50.77,70478.0,44.6112,44.7692,44.2776,44.5673,70478.0
2020-07-29 10:00:00,50.79,50.9,50.53,50.9,43653.0,44.5849,44.6814,44.3566,44.6814,43653.0
2020-07-29 10:30:00,50.9,51.0,50.81,51.0,41794.0,44.6814,44.7692,44.6024,44.7692,41794.0
2020-07-29 11:00:00,51.0,51.02,50.89,50.95,49093.0,44.7692,44.7868,44.6727,44.7253,49093.0
2020-07-29 11:30:00,50.96,51.07,50.93,50.97,33990.0,44.7341,44.8307,44.7078,44.7429,33990.0
2020-07-29 12:00:00,50.96,50.96,50.85,50.91,28839.0,44.7341,44.7341,44.6375,44.6902,28839.0
2020-07-29 12:30:00,50.91,50.99,50.87,50.98,28769.0,44.6902,44.7604,44.6551,44.7517,28769.0
2020-07-29 13:00:00,50.99,51.03,50.91,50.92,26080.0,44.7604,44.7955,44.6902,44.699,26080.0
2020-07-29 13:30:00,50.92,50.97,50.87,50.87,24479.0,44.699,44.7429,44.6551,44.6551,24479.0
2020-07-29 14:00:00,50.9,50.92,50.8,50.91,24870.0,44.6814,44.699,44.5936,44.6902,24870.0
2020-07-29 14:30:00,50.92,51.08,50.77,50.78,111350.0,44.699,44.8394,44.5673,44.5761,111350.0
2020-07-29 15:00:00,50.78,50.92,50.73,50.88,34723.0,44.5761,44.699,44.5322,44.6639,34723.0
2020-07-29 15:30:00,50.88,50.94,50.74,50.84,148063.0,44.6639,44.7165,44.541,44.6288,148063.0
2020-07-30 09:30:00,50.54,50.69,50.16,50.52,72470.0,44.3654,44.4971,44.0318,44.3479,72470.0
2020-07-30 10:00:00,50.48,50.73,50.39,50.71,78896.0,44.3127,44.5322,44.2337,44.5146,78896.0
2020-07-30 10:30:00,50.7,50.8,50.58,50.64,38904.0,44.5059,44.5936,44.4005,44.4532,38904.0
2020-07-30 11:00:00,50.66,50.75,50.5,50.52,41591.0,44.4708,44.5498,44.3303,44.3479,41591.0
2020-07-30 11:30:00,50.52,50.73,50.5,50.72,37816.0,44.3479,44.5322,44.3303,44.5234,37816.0
2020-07-30 12:00:00,50.73,50.82,50.56,50.77,39571.0,44.5322,44.6112,44.383,44.5673,39571.0
2020-07-30 12:30:00,50.79,50.9,50.73,50.78,25675.0,44.5849,44.6814,44.5322,44.5761,25675.0
2020-07-30 13:00:00,50.76,50.88,50.75,50.76,24526.0,44.5585,44.6639,44.5498,44.5585,24526.0
2020-07-30 13:30:00,50.76,50.76,50.63,50.65,35236.0,44.5585,44.5585,44.4444,44.462,35236.0
2020-07-30 14:00:00,50.65,50.75,50.59,50.73,36934.0,44.462,44.5498,44.4093,44.5322,36934.0
2020-07-30 14:30:00,50.74,50.77,50.63,50.65,40861.0,44.541,44.5673,44.4444,44.462,40861.0
2020-07-30 15:00:00,50.65,50.69,50.54,50.66,54926.0,44.462,44.4971,44.3654,44.4708,54926.0
2020-07-30 15:30:00,50.66,50.74,50.58,50.74,178055.0,44.4708,44.541,44.4005,44.541,178055.0
2020-07-31 09:30:00,50.46,51.17,50.39,50.87,91724.0,44.2952,44.9184,44.2337,44.6551,91724.0
2020-07-31 10:00:00,50.88,50.99,50.74,50.77,52647.0,44.6639,44.7604,44.541,44.5673,52647.0
2020-07-31 10:30:00,50.79,50.85,50.61,50.69,40882.0,44.5849,44.6375,44.4269,44.4971,40882.0
2020-07-31 11:00:00,50.73,50.77,50.57,50.75,69535.0,44.5322,44.5673,44.3917,44.5498,69535.0
2020-07-31 11:30:00,50.76,50.77,50.48,50.5,54490.0,44.5585,44.5673,44.3127,44.3303,54490.0
2020-07-31 12:00:00,50.51,50.53,50.32,50.47,51694.0,44.3391,44.3566,44.1723,44.304,51694.0
2020-07-31 12:30:00,50.46,50.46,50.26,50.35,41618.0,44.2952,44.2952,44.1196,44.1986,41618.0
2020-07-31 13:00:00,50.35,50.38,50.25,50.29,38292.0,44.1986,44.225,44.1108,44.146,38292.0
2020-07-31 13:30:00,50.29,50.41,50.25,50.36,29964.0,44.146,44.2513,44.1108,44.2074,29964.0
2020-07-31 14:00:00,50.36,50.39,50.28,50.31,51086.0,44.2074,44.2337,44.1372,44.1635,51086.0
2020-07-31 14:30:00,50.32,50.51,50.31,50.51,51194.0,44.1723,44.3391,44.1635,44.3391,51194.0
2020-07-31 15:00:00,50.51,50.67,50.51,50.66,92773.0,44.3391,44.4795,44.3391,44.4708,92773.0
2020-07-31 15:30:00,50.66,50.91,50.65,50.86,302694.0,44.4708,44.6902,44.462,44.6463,302694.0
2020-08-03 09:30:00,51.04,51.24,50.66,50.98,81933.0,44.8043,44.9799,44.4708,44.7517,81933.0
2020-08-03 10:00:00,50.99,51.2,50.85,51.03,48587.0,44.7604,44.9448,44.6375,44.7955,48587.0
2020-08-03 10:30:00,51.03,51.21,50.98,51.07,40910.0,44.7955,44.9536,44.7517,44.8307,40910.0
2020-08-03 11:00:00,51.08,51.23,50.89,50.93,102657.0,44.8394,44.9711,44.6727,44.7078,102657.0
2020-08-03 11:30:00,50.93,51.02,50.76,50.8,22868.0,44.7078,44.7868,44.5585,44.5936,22868.0
2020-08-03 12:00:00,50.79,50.85,50.73,50.74,36563.0,44.5849,44.6375,44.5322,44.541,36563.0
2020-08-03 12:30:00,50.73,50.75,50.62,50.74,41019.0,44.5322,44.5498,44.4356,44.541,41019.0
2020-08-03 13:00:00,50.74,50.92,50.72,50.89,80711.0,44.541,44.699,44.5234,44.6727,80711.0
2020-08-03 13:30:00,50.89,50.93,50.73,50.73,27751.0,44.6727,44.7078,44.5322,44.5322,27751.0
2020-08-03 14:00:00,50.73,50.88,50.73,50.87,37397.0,44.5322,44.6639,44.5322,44.6551,37397.0
2020-08-03 14:30:00,50.86,50.95,50.85,50.86,27152.0,44.6463,44.7253,44.6375,44.6463,27152.0
2020-08-03 15:00:00,50.85,50.88,50.77,50.8,46696.0,44.6375,44.6639,44.5673,44.5936,46696.0
2020-08-03 15:30:00,50.8,50.87,50.7,50.81,165624.0,44.5936,44.6551,44.5059,44.6024,165624.0
2020-08-04 09:30:00,50.73,50.73,50.41,50.51,108191.0,44.5322,44.5322,44.2513,44.3391,108191.0
2020-08-04 10:00:00,50.5,50.75,50.43,50.66,110993.0,44.3303,44.5498,44.2689,44.4708,110993.0
2020-08-04 10:30:00,50.67,50.82,50.59,50.74,165919.0,44.4795,44.6112,44.4093,44.541,165919.0
2020-08-04 11:00:00,50.74,51.01,50.68,50.91,75611.0,44.541,44.778,44.4883,44.6902,75611.0
2020-08-04 11:30:00,50.92,51.03,50.88,50.88,113347.0,44.699,44.7955,44.6639,44.6639,113347.0
2020-08-04 12:00:00,50.88,50.96,50.87,50.95,35696.0,44.6639,44.7341,44.6551,44.7253,35696.0
2020-08-04 12:30:00,50.94,50.95,50.76,50.79,83069.0,44.7165,44.7253,44.5585,44.5849,83069.0
2020-08-04 13:00:00,50.79,50.91,50.76,50.88,36213.0,44.5849,44.6902,44.5585,44.6639,36213.0
2020-08-04 13:30:00,50.88,50.89,50.8,50.86,36212.0,44.6639,44.6727,44.5936,44.6463,36212.0
2020-08-04 14:00:00,50.86,50.95,50.82,50.89,32109.0,44.6463,44.7253,44.6112,44.6727,32109.0
2020-08-04 14:30:00,50.9,50.92,50.76,50.92,46280.0,44.6814,44.699,44.5585,44.699,46280.0
2020-08-04 15:00:00,50.91,50.96,50.87,50.93,60218.0,44.6902,44.7341,44.6551,44.7078,60218.0
2020-08-04 15:30:00,50.93,51.17,50.89,51.12,201862.0,44.7078,44.9184,44.6727,44.8746,201862.0
2020-08-05 09:30:00,51.04,51.43,50.93,51.32,158325.0,44.8043,45.1467,44.7078,45.0501,158325.0
2020-08-05 10:00:00,51.33,51.43,51.21,51.27,165870.0,45.0589,45.1467,44.9536,45.0062,165870.0
2020-08-05 10:30:00,51.28,51.36,51.02,51.1,45657.0,45.015,45.0852,44.7868,44.857,45657.0
2020-08-05 11:00:00,51.1,51.1,50.98,51.05,58935.0,44.857,44.857,44.7517,44.8131,58935.0
2020-08-05 11:30:00,51.03,51.12,50.87,50.87,40648.0,44.7955,44.8746,44.6551,44.6551,40648.0
2020-08-05 12:00:00,50.87,51.04,50.85,50.91,31664.0,44.6551,44.8043,44.6375,44.6902,31664.0
2020-08-05 12:30:00,50.93,51.01,50.93,51.0,22566.0,44.7078,44.778,44.7078,44.7692,22566.0
2020-08-05 13:00:00,51.0,51.12,50.99,51.12,24606.0,44.7692,44.8746,44.7604,44.8746,24606.0
2020-08-05 13:30:00,51.12,51.15,51.02,51.04,18023.0,44.8746,44.9009,44.7868,44.8043,18023.0
2020-08-05 14:00:00,51.05,51.12,50.96,50.97,22089.0,44.8131,44.8746,44.7341,44.7429,22089.0
2020-08-05 14:30:00,50.97,50.98,50.63,50.63,149062.0,44.7429,44.7517,44.4444,44.4444,149062.0
2020-08-05 15:00:00,50.63,50.84,50.59,50.84,77626.0,44.4444,44.6288,44.4093,44.6288,77626.0
2020-08-05 15:30:00,50.84,50.96,50.79,50.85,252574.0,44.6288,44.7341,44.5849,44.6375,252574.0
2020-08-06 09:30:00,50.82,51.14,50.73,50.86,82800.0,44.6112,44.8921,44.5322,44.6463,82800.0
2020-08-06 10:00:00,50.86,51.09,50.83,51.06,33491.0,44.6463,44.8482,44.62,44.8219,33491.0
2020-08-06 10:30:00,51.05,51.1,50.93,50.96,29498.0,44.8131,44.857,44.7078,44.7341,29498.0
2020-08-06 11:00:00,50.94,50.94,50.8,50.85,27081.0,44.7165,44.7165,44.5936,44.6375,27081.0
2020-08-06 11:30:00,50.85,50.89,50.79,50.79,19768.0,44.6375,44.6727,44.5849,44.5849,19768.0
2020-08-06 12:00:00,50.81,50.92,50.79,50.87,23781.0,44.6024,44.699,44.5849,44.6551,23781.0
2020-08-06 12:30:00,50.87,50.94,50.85,50.9,22976.0,44.6551,44.7165,44.6375,44.6814,22976.0
2020-08-06 13:00:00,50.9,50.95,50.89,50.94,20085.0,44.6814,44.7253,44.6727,44.7165,20085.0
2020-08-06 13:30:00,50.94,51.07,50.93,51.03,23777.0,44.7165,44.8307,44.7078,44.7955,23777.0
2020-08-06 14:00:00,51.03,51.06,50.99,51.02,23604.0,44.7955,44.8219,44.7604,44.7868,23604.0
2020-08-06 14:30:00,51.01,51.23,51.01,51.14,41768.0,44.778,44.9711,44.778,44.8921,41768.0
2020-08-06 15:00:00,51.14,51.18,51.07,51.1,44621.0,44.8921,44.9272,44.8307,44.857,44621.0
2020-08-06 15:30:00,51.1,51.22,51.1,51.18,110706.0,44.857,44.9623,44.857,44.9272,110706.0
2020-08-07 09:30:00,51.13,51.48,50.97,51.41,48558.0,44.8833,45.1906,44.7429,45.1291,48558.0
2020-08-07 10:00:00,51.42,51.46,51.3,51.32,36877.0,45.1379,45.173,45.0326,45.0501,36877.0
2020-08-07 10:30:00,51.33,51.41,51.24,51.34,35012.0,45.0589,45.1291,44.9799,45.0677,35012.0
2020-08-07 11:00:00,51.35,51.51,51.35,51.48,44317.0,45.0765,45.2169,45.0765,45.1906,44317.0
2020-08-07 11:30:00,51.49,51.63,51.49,51.61,34620.0,45.1993,45.3222,45.1993,45.3047,34620.0
2020-08-07 12:00:00,51.61,51.85,51.6,51.82,36119.0,45.3047,45.5154,45.2959,45.489,36119.0
2020-08-07 12:30:00,51.83,51.95,51.72,51.72,48063.0,45.4978,45.6032,45.4013,45.4013,48063.0
2020-08-07 13:00:00,51.71,51.8,51.67,51.78,42019.0,45.3925,45.4715,45.3574,45.4539,42019.0
2020-08-07 13:30:00,51.78,51.82,51.62,51.64,43339.0,45.4539,45.489,45.3135,45.331,43339.0
2020-08-07 14:00:00,51.65,51.68,51.55,51.66,35816.0,45.3398,45.3661,45.252,45.3486,35816.0
2020-08-07 14:30:00,51.65,51.71,51.6,51.61,47906.0,45.3398,45.3925,45.2959,45.3047,47906.0
2020-08-07 15:00:00,51.61,51.67,51.51,51.64,68259.0,45.3047,45.3574,45.2169,45.331,68259.0
2020-08-07 15:30:00,51.64,51.71,51.57,51.62,281681.0,45.331,45.3925,45.2696,45.3135,281681.0
2020-08-10 09:30:00,51.72,51.81,51.54,51.77,61409.0,45.4013,45.4803,45.2432,45.4451,61409.0
2020-08-10 10:00:00,51.76,51.97,51.62,51.93,56235.0,45.4364,45.6207,45.3135,45.5856,56235.0
2020-08-10 10:30:00,51.94,52.02,51.85,51.91,43218.0,45.5944,45.6646,45.5154,45.568,43218.0
2020-08-10 11:00:00,51.89,51.99,51.8,51.83,32624.0,45.5505,45.6383,45.4715,45.4978,32624.0
2020-08-10 11:30:00,51.83,51.93,51.75,51.88,33786.0,45.4978,45.5856,45.4276,45.5417,33786.0
2020-08-10 12:00:00,51.88,51.96,51.81,51.84,41699.0,45.5417,45.6119,45.4803,45.5066,41699.0
2020-08-10 12:30:00,51.85,51.93,51.84,51.86,27427.0,45.5154,45.5856,45.5066,45.5241,27427.0
2020-08-10 13:00:00,51.87,51.93,51.83,51.89,31649.0,45.5329,45.5856,45.4978,45.5505,31649.0
2020-08-10 13:30:00,51.91,51.99,51.84,51.98,27604.0,45.568,45.6383,45.5066,45.6295,27604.0
2020-08-10 14:00:00,51.98,52.01,51.93,51.94,40418.0,45.6295,45.6558,45.5856,45.5944,40418.0
2020-08-10 14:30:00,51.93,52.1,51.91,52.07,30288.0,45.5856,45.7348,45.568,45.7085,30288.0
2020-08-10 15:00:00,52.08,52.18,52.06,52.13,42474.0,45.7173,45.8051,45.6997,45.7612,42474.0
2020-08-10 15:30:00,52.13,52.14,51.92,51.98,165390.0,45.7612,45.7699,45.5768,45.6295,165390.0
2020-08-11 09:30:00,52.03,52.2,51.93,52.02,71324.0,45.6734,45.8226,45.5856,45.6646,71324.0
2020-08-11 10:00:00,51.99,52.02,51.62,51.66,62722.0,45.6383,45.6646,45.3135,45.3486,62722.0
2020-08-11 10:30:00,51.65,51.65,51.47,51.6,32430.0,45.3398,45.3398,45.1818,45.2959,32430.0
2020-08-11 11:00:00,51.6,51.6,51.34,51.59,37914.0,45.2959,45.2959,45.0677,45.2871,37914.0
2020-08-11 11:30:00,51.59,51.74,51.58,51.64,38338.0,45.2871,45.4188,45.2784,45.331,38338.0
2020-08-11 12:00:00,51.64,51.71,51.51,51.53,38416.0,45.331,45.3925,45.2169,45.2345,38416.0
2020-08-11 12:30:00,51.54,51.67,51.53,51.63,33283.0,45.2432,45.3574,45.2345,45.3222,33283.0
2020-08-11 13:00:00,51.62,51.7,51.61,51.64,23128.0,45.3135,45.3837,45.3047,45.331,23128.0
2020-08-11 13:30:00,51.64,51.75,51.6,51.68,42524.0,45.331,45.4276,45.2959,45.3661,42524.0
2020-08-11 14:00:00,51.69,51.75,51.62,51.66,36629.0,45.3749,45.4276,45.3135,45.3486,36629.0
2020-08-11 14:30:00,51.65,51.66,51.55,51.6,28926.0,45.3398,45.3486,45.252,45.2959,28926.0
2020-08-11 15:00:00,51.6,51.66,51.4,51.54,57651.0,45.2959,45.3486,45.1203,45.2432,57651.0
2020-08-11 15:30:00,51.54,51.54,51.29,51.41,192646.0,45.2432,45.2432,45.0238,45.1291,192646.0
2020-08-12 09:30:00,51.7,51.97,51.59,51.85,51705.0,45.3837,45.6207,45.2871,45.5154,51705.0
2020-08-12 10:00:00,51.87,52.22,51.87,52.22,38480.0,45.5329,45.8402,45.5329,45.8402,38480.0
2020-08-12 10:30:00,52.25,52.39,52.25,52.35,28819.0,45.8665,45.9894,45.8665,45.9543,28819.0
2020-08-12 11:00:00,52.33,52.38,52.17,52.26,48859.0,45.9367,45.9806,45.7963,45.8753,48859.0
2020-08-12 11:30:00,52.27,52.42,52.26,52.37,32654.0,45.8841,46.0157,45.8753,45.9718,32654.0
2020-08-12 12:00:00,52.38,52.42,52.31,52.4,59042.0,45.9806,46.0157,45.9192,45.9982,59042.0
2020-08-12 12:30:00,52.41,52.5,52.35,52.39,31526.0,46.007,46.086,45.9543,45.9894,31526.0
2020-08-12 13:00:00,52.4,52.47,52.19,52.2,65802.0,45.9982,46.0596,45.8138,45.8226,65802.0
2020-08-12 13:30:00,52.2,52.29,52.15,52.28,55803.0,45.8226,45.9016,45.7787,45.8928,55803.0
2020-08-12 14:00:00,52.28,52.31,52.18,52.19,58556.0,45.8928,45.9192,45.8051,45.8138,58556.0
2020-08-12 14:30:00,52.19,52.25,52.16,52.17,68384.0,45.8138,45.8665,45.7875,45.7963,68384.0
2020-08-12 15:00:00,52.17,52.26,52.14,52.23,68897.0,45.7963,45.8753,45.7699,45.8489,68897.0
2020-08-12 15:30:00,52.23,52.23,52.0,52.04,233790.0,45.8489,45.8489,45.647,45.6822,233790.0
2020-08-13 09:30:00,51.95,52.04,51.63,51.85,61727.0,45.6032,45.6822,45.3222,45.5154,61727.0
2020-08-13 10:00:00,51.83,52.09,51.68,52.04,36530.0,45.4978,45.726,45.3661,45.6822,36530.0
2020-08-13 10:30:00,52.05,52.09,51.92,52.05,21678.0,45.6909,45.726,45.5768,45.6909,21678.0
2020-08-13 11:00:00,52.05,52.26,52.05,52.2,22538.0,45.6909,45.8753,45.6909,45.8226,22538.0
2020-08-13 11:30:00,52.21,52.22,52.03,52.03,37507.0,45.8314,45.8402,45.6734,45.6734,37507.0
2020-08-13 12:00:00,52.04,52.2,52.04,52.1,33076.0,45.6822,45.8226,45.6822,45.7348,33076.0
2020-08-13 12:30:00,52.1,52.16,52.05,52.12,18520.0,45.7348,45.7875,45.6909,45.7524,18520.0
2020-08-13 13:00:00,52.13,52.18,52.06,52.18,23928.0,45.7612,45.8051,45.6997,45.8051,23928.0
2020-08-13 13:30:00,52.19,52.24,52.1,52.22,23007.0,45.8138,45.8577,45.7348,45.8402,23007.0
2020-08-13 14:00:00,52.2,52.2,52.0,52.08,29699.0,45.8226,45.8226,45.647,45.7173,29699.0
2020-08-13 14:30:00,52.05,52.08,51.93,51.95,31239.0,45.6909,45.7173,45.5856,45.6032,31239.0
2020-08-13 15:00:00,51.96,52.02,51.91,52.0,32099.0,45.6119,45.6646,45.568,45.647,32099.0
2020-08-13 15:30:00,52.0,52.11,51.92,52.11,262018.0,45.647,45.7436,45.5768,45.7436,262018.0
2020-08-14 09:30:00,52.19,52.34,51.96,52.24,51315.0,45.8138,45.9455,45.6119,45.8577,51315.0
2020-08-14 10:00:00,52.24,52.41,52.16,52.32,26171.0,45.8577,46.007,45.7875,45.9279,26171.0
2020-08-14 10:30:00,52.33,52.51,52.33,52.4,27466.0,45.9367,46.0947,45.9367,45.9982,27466.0
2020-08-14 11:00:00,52.4,52.51,52.26,52.44,82975.0,45.9982,46.0947,45.8753,46.0333,82975.0
2020-08-14 11:30:00,52.45,52.45,52.35,52.38,21845.0,46.0421,46.0421,45.9543,45.9806,21845.0
2020-08-14 12:00:00,52.39,52.4,52.21,52.22,22325.0,45.9894,45.9982,45.8314,45.8402,22325.0
2020-08-14 12:30:00,52.23,52.27,52.08,52.13,24545.0,45.8489,45.8841,45.7173,45.7612,24545.0
2020-08-14 13:00:00,52.14,52.18,52.08,52.13,21653.0,45.7699,45.8051,45.7173,45.7612,21653.0
2020-08-14 13:30:00,52.13,52.17,52.09,52.15,20613.0,45.7612,45.7963,45.726,45.7787,20613.0
2020-08-14 14:00:00,52.15,52.25,52.12,52.19,22819.0,45.7787,45.8665,45.7524,45.8138,22819.0
2020-08-14 14:30:00,52.19,52.2,52.1,52.14,28646.0,45.8138,45.8226,45.7348,45.7699,28646.0
2020-08-14 15:00:00,52.14,52.14,52.06,52.12,38745.0,45.7699,45.7699,45.6997,45.7524,38745.0
2020-08-14 15:30:00,52.11,52.29,52.08,52.24,144854.0,45.7436,45.9016,45.7173,45.8577,144854.0
2020-08-17 09:30:00,52.18,52.42,52.05,52.39,79173.0,45.8051,46.0157,45.6909,45.9894,79173.0
2020-08-17 10:00:00,52.4,52.55,52.3,52.51,24144.0,45.9982,46.1298,45.9104,46.0947,24144.0
2020-08-17 10:30:00,52.51,52.61,52.5,52.53,34550.0,46.0947,46.1825,46.086,46.1123,34550.0
2020-08-17 11:00:00,52.54,52.68,52.51,52.66,27432.0,46.1211,46.244,46.0947,46.2264,27432.0
2020-08-17 11:30:00,52.66,52.67,52.54,52.58,24986.0,46.2264,46.2352,46.1211,46.1562,24986.0
2020-08-17 12:00:00,52.58,52.61,52.53,52.6,26561.0,46.1562,46.1825,46.1123,46.1737,26561.0
2020-08-17 12:30:00,52.6,52.63,52.51,52.52,17475.0,46.1737,46.2001,46.0947,46.1035,17475.0
2020-08-17 13:00:00,52.51,52.63,52.5,52.6,17354.0,46.0947,46.2001,46.086,46.1737,17354.0
2020-08-17 13:30:00,52.59,52.59,52.46,52.54,23299.0,46.165,46.165,46.0508,46.1211,23299.0
2020-08-17 14:00:00,52.55,52.6,52.51,52.52,29242.0,46.1298,46.1737,46.0947,46.1035,29242.0
2020-08-17 14:30:00,52.51,52.51,52.42,52.43,23824.0,46.0947,46.0947,46.0157,46.0245,23824.0
2020-08-17 15:00:00,52.42,52.45,52.33,52.37,37361.0,46.0157,46.0421,45.9367,45.9718,37361.0
2020-08-17 15:30:00,52.37,52.46,52.34,52.42,151462.0,45.9718,46.0508,45.9455,46.0157,151462.0
2020-08-18 09:30:00,52.39,52.42,52.11,52.29,58096.0,45.9894,46.0157,45.7436,45.9016,58096.0
2020-08-18 10:00:00,52.33,52.36,52.09,52.16,45483.0,45.9367,45.9631,45.726,45.7875,45483.0
2020-08-18 10:30:00,52.17,52.44,52.16,52.44,43773.0,45.7963,46.0333,45.7875,46.0333,43773.0
2020-08-18 11:00:00,52.46,52.5,52.33,52.46,40550.0,46.0508,46.086,45.9367,46.0508,40550.0
2020-08-18 11:30:00,52.47,52.63,52.45,52.6,34061.0,46.0596,46.2001,46.0421,46.1737,34061.0
2020-08-18 12:00:00,52.61,52.72,52.59,52.67,43218.0,46.1825,46.2791,46.165,46.2352,43218.0
2020-08-18 12:30:00,52.68,52.8,52.67,52.75,33867.0,46.244,46.3493,46.2352,46.3054,33867.0
2020-08-18 13:00:00,52.76,52.77,52.69,52.74,23958.0,46.3142,46.323,46.2527,46.2966,23958.0
2020-08-18 13:30:00,52.75,52.89,52.71,52.87,26394.0,46.3054,46.4283,46.2703,46.4108,26394.0
2020-08-18 14:00:00,52.87,52.9,52.83,52.89,31802.0,46.4108,46.4371,46.3756,46.4283,31802.0
2020-08-18 14:30:00,52.89,52.89,52.74,52.77,24054.0,46.4283,46.4283,46.2966,46.323,24054.0
2020-08-18 15:00:00,52.76,52.8,52.71,52.72,32516.0,46.3142,46.3493,46.2703,46.2791,32516.0
2020-08-18 15:30:00,52.7,52.74,52.61,52.71,192810.0,46.2615,46.2966,46.1825,46.2703,192810.0
2020-08-19 09:30:00,52.72,52.79,52.17,52.24,82093.0,46.2791,46.3405,45.7963,45.8577,82093.0
2020-08-19 10:00:00,52.23,52.44,52.11,52.26,50200.0,45.8489,46.0333,45.7436,45.8753,50200.0
2020-08-19 10:30:00,52.26,52.38,52.25,52.35,37252.0,45.8753,45.9806,45.8665,45.9543,37252.0
2020-08-19 11:00:00,52.33,52.46,52.28,52.4,30223.0,45.9367,46.0508,45.8928,45.9982,30223.0
2020-08-19 11:30:00,52.41,52.5,52.41,52.46,32667.0,46.007,46.086,46.007,46.0508,32667.0
2020-08-19 12:00:00,52.46,52.54,52.43,52.53,35496.0,46.0508,46.1211,46.0245,46.1123,35496.0
2020-08-19 12:30:00,52.53,52.56,52.46,52.5,24270.0,46.1123,46.1386,46.0508,46.086,24270.0
2020-08-19 13:00:00,52.51,52.51,52.35,52.35,24859.0,46.0947,46.0947,45.9543,45.9543,24859.0
2020-08-19 13:30:00,52.35,52.42,52.35,52.37,27928.0,45.9543,46.0157,45.9543,45.9718,27928.0
2020-08-19 14:00:00,52.37,52.4,52.26,52.34,44346.0,45.9718,45.9982,45.8753,45.9455,44346.0
2020-08-19 14:30:00,52.36,52.39,52.28,52.38,37041.0,45.9631,45.9894,45.8928,45.9806,37041.0
2020-08-19 15:00:00,52.37,52.46,52.34,52.39,49345.0,45.9718,46.0508,45.9455,45.9894,49345.0
2020-08-19 15:30:00,52.39,52.54,52.38,52.44,222730.0,45.9894,46.1211,45.9806,46.0333,222730.0
2020-08-20 09:30:00,52.27,52.5,52.19,52.46,48279.0,45.8841,46.086,45.8138,46.0508,48279.0
2020-08-20 10:00:00,52.47,52.48,52.3,52.41,28399.0,46.0596,46.0684,45.9104,46.007,28399.0
2020-08-20 10:30:00,52.44,52.5,52.37,52.42,20963.0,46.0333,46.086,45.9718,46.0157,20963.0
2020-08-20 11:00:00,52.43,52.59,52.38,52.58,14871.0,46.0245,46.165,45.9806,46.1562,14871.0
2020-08-20 11:30:00,52.56,52.6,52.51,52.56,19331.0,46.1386,46.1737,46.0947,46.1386,19331.0
2020-08-20 12:00:00,52.57,52.67,52.51,52.64,41607.0,46.1474,46.2352,46.0947,46.2089,41607.0
2020-08-20 12:30:00,52.64,52.64,52.49,52.52,18009.0,46.2089,46.2089,46.0772,46.1035,18009.0
2020-08-20 13:00:00,52.52,52.55,52.45,52.48,18672.0,46.1035,46.1298,46.0421,46.0684,18672.0
2020-08-20 13:30:00,52.48,52.5,52.37,52.38,16053.0,46.0684,46.086,45.9718,45.9806,16053.0
2020-08-20 14:00:00,52.36,52.43,52.32,52.4,16419.0,45.9631,46.0245,45.9279,45.9982,16419.0
2020-08-20 14:30:00,52.39,52.46,52.36,52.43,43398.0,45.9894,46.0508,45.9631,46.0245,43398.0
2020-08-20 15:00:00,52.43,52.49,52.38,52.4,26637.0,46.0245,46.0772,45.9806,45.9982,26637.0
2020-08-20 15:30:00,52.4,52.56,52.38,52.55,124124.0,45.9982,46.1386,45.9806,46.1298,124124.0
2020-08-21 09:30:00,52.58,52.72,52.26,52.65,120624.0,46.1562,46.2791,45.8753,46.2176,120624.0
2020-08-21 10:00:00,52.64,52.64,52.3,52.4,55892.0,46.2089,46.2089,45.9104,45.9982,55892.0
2020-08-21 10:30:00,52.41,52.43,52.26,52.27,33009.0,46.007,46.0245,45.8753,45.8841,33009.0
2020-08-21 11:00:00,52.26,52.49,52.26,52.44,40151.0,45.8753,46.0772,45.8753,46.0333,40151.0
2020-08-21 11:30:00,52.44,52.63,52.44,52.59,45262.0,46.0333,46.2001,46.0333,46.165,45262.0
2020-08-21 12:00:00,52.59,52.63,52.5,52.53,53426.0,46.165,46.2001,46.086,46.1123,53426.0
2020-08-21 12:30:00,52.53,52.56,52.48,52.5,44364.0,46.1123,46.1386,46.0684,46.086,44364.0
2020-08-21 13:00:00,52.5,52.55,52.49,52.55,46428.0,46.086,46.1298,46.0772,46.1298,46428.0
2020-08-21 13:30:00,52.55,52.67,52.53,52.66,82228.0,46.1298,46.2352,46.1123,46.2264,82228.0
2020-08-21 14:00:00,52.66,52.75,52.62,52.73,49196.0,46.2264,46.3054,46.1913,46.2879,49196.0
2020-08-21 14:30:00,52.73,52.83,52.7,52.71,50303.0,46.2879,46.3756,46.2615,46.2703,50303.0
2020-08-21 15:00:00,52.71,52.78,52.68,52.76,44609.0,46.2703,46.3317,46.244,46.3142,44609.0
2020-08-21 15:30:00,52.75,52.81,52.66,52.68,186273.0,46.3054,46.3581,46.2264,46.244,186273.0
2020-08-24 09:30:00,52.95,52.97,52.49,52.66,111325.0,46.481,46.4985,46.0772,46.2264,111325.0
2020-08-24 10:00:00,52.63,52.66,52.16,52.24,85446.0,46.2001,46.2264,45.7875,45.8577,85446.0
2020-08-24 10:30:00,52.23,52.6,52.21,52.54,78192.0,45.8489,46.1737,45.8314,46.1211,78192.0
2020-08-24 11:00:00,52.54,52.68,52.54,52.56,52005.0,46.1211,46.244,46.1211,46.1386,52005.0
2020-08-24 11:30:00,52.57,52.69,52.42,52.47,51344.0,46.1474,46.2527,46.0157,46.0596,51344.0
2020-08-24 12:00:00,52.47,52.5,52.37,52.5,44905.0,46.0596,46.086,45.9718,46.086,44905.0
2020-08-24 12:30:00,52.51,52.58,52.44,52.57,41834.0,46.0947,46.1562,46.0333,46.1474,41834.0
2020-08-24 13:00:00,52.56,52.71,52.56,52.67,43887.0,46.1386,46.2703,46.1386,46.2352,43887.0
2020-08-24 13:30:00,52.68,52.73,52.61,52.65,44353.0,46.244,46.2879,46.1825,46.2176,44353.0
2020-08-24 14:00:00,52.65,52.69,52.58,52.64,58191.0,46.2176,46.2527,46.1562,46.2089,58191.0
2020-08-24 14:30:00,52.64,52.64,52.52,52.56,60735.0,46.2089,46.2089,46.1035,46.1386,60735.0
2020-08-24 15:00:00,52.57,52.58,52.45,52.48,61537.0,46.1474,46.1562,46.0421,46.0684,61537.0
2020-08-24 15:30:00,52.47,52.69,52.42,52.66,311905.0,46.0596,46.2527,46.0157,46.2264,311905.0
2020-08-25 09:30:00,52.45,52.81,51.77,52.58,229865.0,46.0421,46.3581,45.4451,46.1562,229865.0
2020-08-25 10:00:00,52.62,52.7,51.9,51.9,297163.0,46.1913,46.2615,45.5593,45.5593,297163.0
2020-08-25 10:30:00,51.95,52.25,51.93,52.18,69422.0,45.6032,45.8665,45.5856,45.8051,69422.0
2020-08-25 11:00:00,52.18,52.27,52.06,52.24,49818.0,45.8051,45.8841,45.6997,45.8577,49818.0
2020-08-25 11:30:00,52.25,52.25,52.0,52.01,105246.0,45.8665,45.8665,45.647,45.6558,105246.0
2020-08-25 12:00:00,52.03,52.1,52.01,52.02,57386.0,45.6734,45.7348,45.6558,45.6646,57386.0
2020-08-25 12:30:00,52.03,52.04,51.66,51.75,87672.0,45.6734,45.6822,45.3486,45.4276,87672.0
2020-08-25 13:00:00,51.77,51.9,51.67,51.69,49330.0,45.4451,45.5593,45.3574,45.3749,49330.0
2020-08-25 13:30:00,51.7,51.71,51.26,51.29,97008.0,45.3837,45.3925,44.9974,45.0238,97008.0
2020-08-25 14:00:00,51.29,51.49,51.28,51.41,94534.0,45.0238,45.1993,45.015,45.1291,94534.0
2020-08-25 14:30:00,51.39,51.52,51.32,51.36,113617.0,45.1116,45.2257,45.0501,45.0852,113617.0
2020-08-25 15:00:00,51.34,51.43,51.29,51.39,108059.0,45.0677,45.1467,45.0238,45.1116,108059.0
2020-08-25 15:30:00,51.4,51.59,51.36,51.54,456057.0,45.1203,45.2871,45.0852,45.2432,456057.0
2020-08-26 09:30:00,51.21,51.46,50.68,50.69,233863.0,44.9536,45.173,44.4883,44.4971,233863.0
2020-08-26 10:00:00,50.68,50.78,50.21,50.39,316510.0,44.4883,44.5761,44.0757,44.2337,316510.0
2020-08-26 10:30:00,50.38,50.61,50.37,50.52,79603.0,44.225,44.4269,44.2162,44.3479,79603.0
2020-08-26 11:00:00,50.52,50.65,50.5,50.63,88301.0,44.3479,44.462,44.3303,44.4444,88301.0
2020-08-26 11:30:00,50.63,50.74,50.53,50.72,74071.0,44.4444,44.541,44.3566,44.5234,74071.0
2020-08-26 12:00:00,50.72,50.88,50.71,50.78,88897.0,44.5234,44.6639,44.5146,44.5761,88897.0
2020-08-26 12:30:00,50.77,51.03,50.76,51.01,66547.0,44.5673,44.7955,44.5585,44.778,66547.0
2020-08-26 13:00:00,51.01,51.12,51.01,51.05,56521.0,44.778,44.8746,44.778,44.8131,56521.0
2020-08-26 13:30:00,51.05,51.08,50.91,50.95,65800.0,44.8131,44.8394,44.6902,44.7253,65800.0
2020-08-26 14:00:00,50.95,51.05,50.93,51.02,64642.0,44.7253,44.8131,44.7078,44.7868,64642.0
2020-08-26 14:30:00,51.03,51.14,51.02,51.07,67927.0,44.7955,44.8921,44.7868,44.8307,67927.0
2020-08-26 15:00:00,51.06,51.07,50.82,50.85,141033.0,44.8219,44.8307,44.6112,44.6375,141033.0
2020-08-26 15:30:00,50.85,51.01,50.83,51.0,331999.0,44.6375,44.778,44.62,44.7692,331999.0
2020-08-27 09:30:00,51.19,51.82,51.06,51.76,127916.0,44.936,45.489,44.8219,45.4364,127916.0
2020-08-27 10:00:00,51.75,52.06,51.66,52.05,108636.0,45.4276,45.6997,45.3486,45.6909,108636.0
2020-08-27 10:30:00,52.04,52.12,51.77,51.88,73805.0,45.6822,45.7524,45.4451,45.5417,73805.0
2020-08-27 11:00:00,51.88,51.89,51.59,51.79,58218.0,45.5417,45.5505,45.2871,45.4627,58218.0
2020-08-27 11:30:00,51.78,51.84,51.7,51.73,51575.0,45.4539,45.5066,45.3837,45.41,51575.0
2020-08-27 12:00:00,51.73,51.77,51.6,51.63,40055.0,45.41,45.4451,45.2959,45.3222,40055.0
2020-08-27 12:30:00,51.63,51.72,51.62,51.66,59168.0,45.3222,45.4013,45.3135,45.3486,59168.0
2020-08-27 13:00:00,51.66,51.69,51.59,51.67,29761.0,45.3486,45.3749,45.2871,45.3574,29761.0
2020-08-27 13:30:00,51.69,51.69,51.54,51.68,43585.0,45.3749,45.3749,45.2432,45.3661,43585.0
2020-08-27 14:00:00,51.67,51.72,51.64,51.71,40594.0,45.3574,45.4013,45.331,45.3925,40594.0
2020-08-27 14:30:00,51.72,51.73,51.61,51.64,44064.0,45.4013,45.41,45.3047,45.331,44064.0
2020-08-27 15:00:00,51.64,51.67,51.53,51.54,62709.0,45.331,45.3574,45.2345,45.2432,62709.0
2020-08-27 15:30:00,51.54,51.55,51.27,51.31,235874.0,45.2432,45.252,45.0062,45.0413,235874.0
2020-08-28 09:30:00,51.05,51.16,50.4,50.53,93712.0,44.8131,44.9097,44.2425,44.3566,93712.0
2020-08-28 10:00:00,50.53,50.6,50.38,50.53,74565.0,44.3566,44.4181,44.225,44.3566,74565.0
2020-08-28 10:30:00,50.53,50.6,50.31,50.35,135361.0,44.3566,44.4181,44.1635,44.1986,135361.0
2020-08-28 11:00:00,50.37,50.69,50.37,50.6,63031.0,44.2162,44.4971,44.2162,44.4181,63031.0
2020-08-28 11:30:00,50.61,50.63,50.51,50.56,36339.0,44.4269,44.4444,44.3391,44.383,36339.0
2020-08-28 12:00:00,50.57,50.62,50.55,50.59,37369.0,44.3917,44.4356,44.3742,44.4093,37369.0
2020-08-28 12:30:00,50.59,50.77,50.59,50.69,33926.0,44.4093,44.5673,44.4093,44.4971,33926.0
2020-08-28 13:00:00,50.69,50.7,50.56,50.57,29167.0,44.4971,44.5059,44.383,44.3917,29167.0
2020-08-28 13:30:00,50.56,50.56,50.37,50.4,34742.0,44.383,44.383,44.2162,44.2425,34742.0
2020-08-28 14:00:00,50.41,50.44,50.34,50.4,39825.0,44.2513,44.2776,44.1898,44.2425,39825.0
2020-08-28 14:30:00,50.41,50.51,50.37,50.5,46444.0,44.2513,44.3391,44.2162,44.3303,46444.0
2020-08-28 15:00:00,50.5,50.63,50.46,50.61,45134.0,44.3303,44.4444,44.2952,44.4269,45134.0
2020-08-28 15:30:00,50.6,50.65,50.54,50.61,321710.0,44.4181,44.462,44.3654,44.4269,321710.0
2020-08-31 09:30:00,50.47,51.03,50.34,50.93,323852.0,44.304,44.7955,44.1898,44.7078,323852.0
2020-08-31 10:00:00,50.94,51.09,50.81,50.9,81539.0,44.7165,44.8482,44.6024,44.6814,81539.0
2020-08-31 10:30:00,50.91,50.95,50.72,50.73,54943.0,44.6902,44.7253,44.5234,44.5322,54943.0
2020-08-31 11:00:00,50.72,50.83,50.69,50.74,151672.0,44.5234,44.62,44.4971,44.541,151672.0
2020-08-31 11:30:00,50.75,50.78,50.69,50.73,88336.0,44.5498,44.5761,44.4971,44.5322,88336.0
2020-08-31 12:00:00,50.73,50.82,50.66,50.68,88357.0,44.5322,44.6112,44.4708,44.4883,88357.0
2020-08-31 12:30:00,50.68,50.87,50.66,50.84,43550.0,44.4883,44.6551,44.4708,44.6288,43550.0
2020-08-31 13:00:00,50.84,51.0,50.82,50.98,44926.0,44.6288,44.7692,44.6112,44.7517,44926.0
2020-08-31 13:30:00,50.98,50.99,50.75,50.78,54242.0,44.7517,44.7604,44.5498,44.5761,54242.0
2020-08-31 14:00:00,50.78,50.9,50.78,50.87,31795.0,44.5761,44.6814,44.5761,44.6551,31795.0
2020-08-31 14:30:00,50.88,51.05,50.86,51.05,50721.0,44.6639,44.8131,44.6463,44.8131,50721.0
2020-08-31 15:00:00,51.05,51.06,50.92,51.01,105264.0,44.8131,44.8219,44.699,44.778,105264.0
2020-08-31 15:30:00,51.01,51.14,50.82,50.96,633504.0,44.778,44.8921,44.6112,44.7341,633504.0
2020-09-01 09:30:00,51.06,51.06,50.38,50.47,218686.0,44.8219,44.8219,44.225,44.304,218686.0
2020-09-01 10:00:00,50.48,50.55,50.18,50.22,101455.0,44.3127,44.3742,44.0494,44.0845,101455.0
2020-09-01 10:30:00,50.23,50.29,50.06,50.26,104031.0,44.0933,44.146,43.9441,44.1196,104031.0
2020-09-01 11:00:00,50.26,50.48,50.25,50.47,126036.0,44.1196,44.3127,44.1108,44.304,126036.0
2020-09-01 11:30:00,50.47,50.5,50.3,50.37,118687.0,44.304,44.3303,44.1547,44.2162,118687.0
2020-09-01 12:00:00,50.37,50.62,50.34,50.61,96742.0,44.2162,44.4356,44.1898,44.4269,96742.0
2020-09-01 12:30:00,50.6,50.7,50.56,50.7,54376.0,44.4181,44.5059,44.383,44.5059,54376.0
2020-09-01 13:00:00,50.71,50.73,50.58,50.59,32416.0,44.5146,44.5322,44.4005,44.4093,32416.0
2020-09-01 13:30:00,50.59,50.59,50.39,50.42,51493.0,44.4093,44.4093,44.2337,44.2601,51493.0
2020-09-01 14:00:00,50.43,50.56,50.43,50.46,80036.0,44.2689,44.383,44.2689,44.2952,80036.0
2020-09-01 14:30:00,50.47,50.63,50.45,50.63,55734.0,44.304,44.4444,44.2864,44.4444,55734.0
2020-09-01 15:00:00,50.63,50.73,50.57,50.7,67205.0,44.4444,44.5322,44.3917,44.5059,67205.0
2020-09-01 15:30:00,50.7,50.78,50.66,50.69,314156.0,44.5059,44.5761,44.4708,44.4971,314156.0
2020-09-02 09:30:00,50.69,51.2,50.48,51.13,234722.0,44.4971,44.9448,44.3127,44.8833,234722.0
2020-09-02 10:00:00,51.14,51.22,50.83,50.93,158057.0,44.8921,44.9623,44.62,44.7078,158057.0
2020-09-02 10:30:00,50.99,51.19,50.97,51.12,59981.0,44.7604,44.936,44.7429,44.8746,59981.0
2020-09-02 11:00:00,51.13,51.28,51.13,51.17,76988.0,44.8833,45.015,44.8833,44.9184,76988.0
2020-09-02 11:30:00,51.18,51.4,51.15,51.36,80157.0,44.9272,45.1203,44.9009,45.0852,80157.0
2020-09-02 12:00:00,51.35,51.38,51.29,51.37,41662.0,45.0765,45.1028,45.0238,45.094,41662.0
2020-09-02 12:30:00,51.37,51.37,51.32,51.35,39502.0,45.094,45.094,45.0501,45.0765,39502.0
2020-09-02 13:00:00,51.38,51.38,51.26,51.3,48302.0,45.1028,45.1028,44.9974,45.0326,48302.0
2020-09-02 13:30:00,51.3,51.38,51.29,51.33,65698.0,45.0326,45.1028,45.0238,45.0589,65698.0
2020-09-02 14:00:00,51.32,51.39,51.28,51.36,69928.0,45.0501,45.1116,45.015,45.0852,69928.0
2020-09-02 14:30:00,51.35,51.36,51.22,51.23,57577.0,45.0765,45.0852,44.9623,44.9711,57577.0
2020-09-02 15:00:00,51.24,51.3,51.2,51.24,147819.0,44.9799,45.0326,44.9448,44.9799,147819.0
2020-09-02 15:30:00,51.24,51.42,51.23,51.32,406251.0,44.9799,45.1379,44.9711,45.0501,406251.0
2020-09-03 09:30:00,51.4,52.32,51.25,52.32,195947.0,45.1203,45.9279,44.9887,45.9279,195947.0
2020-09-03 10:00:00,52.32,52.37,51.92,51.96,95651.0,45.9279,45.9718,45.5768,45.6119,95651.0
2020-09-03 10:30:00,51.97,52.0,51.7,51.87,86942.0,45.6207,45.647,45.3837,45.5329,86942.0
2020-09-03 11:00:00,51.87,51.9,51.25,51.53,100914.0,45.5329,45.5593,44.9887,45.2345,100914.0
2020-09-03 11:30:00,51.52,51.62,51.37,51.4,74941.0,45.2257,45.3135,45.094,45.1203,74941.0
2020-09-03 12:00:00,51.4,51.45,51.27,51.27,46641.0,45.1203,45.1642,45.0062,45.0062,46641.0
2020-09-03 12:30:00,51.27,51.29,50.79,50.79,54906.0,45.0062,45.0238,44.5849,44.5849,54906.0
2020-09-03 13:00:00,50.79,50.84,50.58,50.72,53369.0,44.5849,44.6288,44.4005,44.5234,53369.0
2020-09-03 13:30:00,50.72,50.72,50.48,50.61,47240.0,44.5234,44.5234,44.3127,44.4269,47240.0
2020-09-03 14:00:00,50.6,50.72,50.54,50.67,56369.0,44.4181,44.5234,44.3654,44.4795,56369.0
2020-09-03 14:30:00,50.67,50.87,50.59,50.68,63644.0,44.4795,44.6551,44.4093,44.4883,63644.0
2020-09-03 15:00:00,50.65,50.81,50.57,50.59,77812.0,44.462,44.6024,44.3917,44.4093,77812.0
2020-09-03 15:30:00,50.58,51.02,50.49,50.98,267010.0,44.4005,44.7868,44.3215,44.7517,267010.0
2020-09-04 09:30:00,50.95,51.18,50.85,51.08,84617.0,44.7253,44.9272,44.6375,44.8394,84617.0
2020-09-04 10:00:00,51.08,51.13,50.8,50.9,62569.0,44.8394,44.8833,44.5936,44.6814,62569.0
2020-09-04 10:30:00,50.88,51.09,50.68,51.08,58353.0,44.6639,44.8482,44.4883,44.8394,58353.0
2020-09-04 11:00:00,51.05,51.22,50.6,50.7,89160.0,44.8131,44.9623,44.4181,44.5059,89160.0
2020-09-04 11:30:00,50.8,50.89,50.56,50.58,39829.0,44.5936,44.6727,44.383,44.4005,39829.0
2020-09-04 12:00:00,50.58,50.81,50.53,50.81,39178.0,44.4005,44.6024,44.3566,44.6024,39178.0
2020-09-04 12:30:00,50.81,50.93,50.75,50.93,30345.0,44.6024,44.7078,44.5498,44.7078,30345.0
2020-09-04 13:00:00,50.92,51.02,50.87,50.98,28754.0,44.699,44.7868,44.6551,44.7517,28754.0
2020-09-04 13:30:00,50.94,51.0,50.81,50.94,29760.0,44.7165,44.7692,44.6024,44.7165,29760.0
2020-09-04 14:00:00,50.93,51.13,50.89,51.09,32163.0,44.7078,44.8833,44.6727,44.8482,32163.0
2020-09-04 14:30:00,51.1,51.34,51.05,51.22,77784.0,44.857,45.0677,44.8131,44.9623,77784.0
2020-09-04 15:00:00,51.22,51.26,51.06,51.14,54933.0,44.9623,44.9974,44.8219,44.8921,54933.0
2020-09-04 15:30:00,51.11,51.13,50.92,51.08,180046.0,44.8658,44.8833,44.699,44.8394,180046.0
2020-09-08 09:30:00,51.09,51.27,50.21,50.75,148149.0,44.8482,45.0062,44.0757,44.5498,148149.0
2020-09-08 10:00:00,50.77,50.78,50.37,50.67,104683.0,44.5673,44.5761,44.2162,44.4795,104683.0
2020-09-08 10:30:00,50.66,50.81,50.44,50.54,56543.0,44.4708,44.6024,44.2776,44.3654,56543.0
2020-09-08 11:00:00,50.53,50.8,50.53,50.69,44470.0,44.3566,44.5936,44.3566,44.4971,44470.0
2020-09-08 11:30:00,50.68,50.71,50.53,50.67,44658.0,44.4883,44.5146,44.3566,44.4795,44658.0
2020-09-08 12:00:00,50.67,50.83,50.67,50.7,40563.0,44.4795,44.62,44.4795,44.5059,40563.0
2020-09-08 12:30:00,50.7,50.73,50.54,50.7,56400.0,44.5059,44.5322,44.3654,44.5059,56400.0
2020-09-08 13:00:00,50.72,50.86,50.67,50.82,34686.0,44.5234,44.6463,44.4795,44.6112,34686.0
2020-09-08 13:30:00,50.81,50.93,50.81,50.89,37378.0,44.6024,44.7078,44.6024,44.6727,37378.0
2020-09-08 14:00:00,50.9,50.91,50.54,50.59,101411.0,44.6814,44.6902,44.3654,44.4093,101411.0
2020-09-08 14:30:00,50.59,50.63,50.35,50.52,64694.0,44.4093,44.4444,44.1986,44.3479,64694.0
2020-09-08 15:00:00,50.51,50.52,50.22,50.43,72616.0,44.3391,44.3479,44.0845,44.2689,72616.0
2020-09-08 15:30:00,50.42,50.49,50.21,50.25,434292.0,44.2601,44.3215,44.0757,44.1108,434292.0
2020-09-09 09:30:00,50.63,51.29,50.47,51.27,80459.0,44.4444,45.0238,44.304,45.0062,80459.0
2020-09-09 10:00:00,51.28,51.39,51.05,51.1,86582.0,45.015,45.1116,44.8131,44.857,86582.0
2020-09-09 10:30:00,51.1,51.14,50.57,50.57,59018.0,44.857,44.8921,44.3917,44.3917,59018.0
2020-09-09 11:00:00,50.58,50.83,50.56,50.82,61509.0,44.4005,44.62,44.383,44.6112,61509.0
2020-09-09 11:30:00,50.87,50.9,50.67,50.72,59834.0,44.6551,44.6814,44.4795,44.5234,59834.0
2020-09-09 12:00:00,50.71,50.82,50.71,50.78,28092.0,44.5146,44.6112,44.5146,44.5761,28092.0
2020-09-09 12:30:00,50.79,50.85,50.77,50.83,21557.0,44.5849,44.6375,44.5673,44.62,21557.0
2020-09-09 13:00:00,50.83,51.0,50.83,50.96,32132.0,44.62,44.7692,44.62,44.7341,32132.0
2020-09-09 13:30:00,50.96,51.11,50.95,50.98,33473.0,44.7341,44.8658,44.7253,44.7517,33473.0
2020-09-09 14:00:00,50.99,51.05,50.92,50.92,29757.0,44.7604,44.8131,44.699,44.699,29757.0
2020-09-09 14:30:00,50.93,51.07,50.93,51.05,45570.0,44.7078,44.8307,44.7078,44.8131,45570.0
2020-09-09 15:00:00,51.04,51.16,50.97,51.0,61004.0,44.8043,44.9097,44.7429,44.7692,61004.0
2020-09-09 15:30:00,51.0,51.03,50.67,50.68,272348.0,44.7692,44.7955,44.4795,44.4883,272348.0
2020-09-10 09:30:00,50.57,50.78,50.4,50.59,72360.0,44.3917,44.5761,44.2425,44.4093,72360.0
2020-09-10 10:00:00,50.58,50.63,50.22,50.26,82085.0,44.4005,44.4444,44.0845,44.1196,82085.0
2020-09-10 10:30:00,50.27,50.53,50.11,50.12,68287.0,44.1284,44.3566,43.9879,43.9967,68287.0
2020-09-10 11:00:00,50.13,50.37,50.08,50.36,54001.0,44.0055,44.2162,43.9616,44.2074,54001.0
2020-09-10 11:30:00,50.39,50.54,50.34,50.37,37284.0,44.2337,44.3654,44.1898,44.2162,37284.0
2020-09-10 12:00:00,50.37,50.49,50.26,50.31,30874.0,44.2162,44.3215,44.1196,44.1635,30874.0
2020-09-10 12:30:00,50.3,50.35,50.12,50.26,35930.0,44.1547,44.1986,43.9967,44.1196,35930.0
2020-09-10 13:00:00,50.27,50.48,50.25,50.39,89564.0,44.1284,44.3127,44.1108,44.2337,89564.0
2020-09-10 13:30:00,50.4,50.49,50.31,50.35,34526.0,44.2425,44.3215,44.1635,44.1986,34526.0
2020-09-10 14:00:00,50.34,50.41,49.81,49.83,57187.0,44.1898,44.2513,43.7246,43.7422,57187.0
2020-09-10 14:30:00,49.81,50.07,49.79,49.98,131666.0,43.7246,43.9528,43.707,43.8738,131666.0
2020-09-10 15:00:00,50.0,50.01,49.61,49.74,74723.0,43.8914,43.9002,43.549,43.6632,74723.0
2020-09-10 15:30:00,49.73,49.94,49.69,49.7,321159.0,43.6544,43.8387,43.6193,43.628,321159.0
2020-09-11 09:30:00,49.68,49.91,49.39,49.66,78749.0,43.6105,43.8124,43.3559,43.5929,78749.0
2020-09-11 10:00:00,49.64,49.89,49.58,49.7,46809.0,43.5754,43.7948,43.5227,43.628,46809.0
2020-09-11 10:30:00,49.7,49.98,49.64,49.93,46941.0,43.628,43.8738,43.5754,43.8299,46941.0
2020-09-11 11:00:00,49.92,50.03,49.85,49.91,64572.0,43.8212,43.9177,43.7597,43.8124,64572.0
2020-09-11 11:30:00,49.9,50.03,49.78,50.0,62016.0,43.8036,43.9177,43.6983,43.8914,62016.0
2020-09-11 12:00:00,49.97,50.09,49.91,49.97,42935.0,43.8651,43.9704,43.8124,43.8651,42935.0
2020-09-11 12:30:00,49.96,50.0,49.83,49.85,45906.0,43.8563,43.8914,43.7422,43.7597,45906.0
2020-09-11 13:00:00,49.86,49.88,49.65,49.69,33965.0,43.7685,43.786,43.5841,43.6193,33965.0
2020-09-11 13:30:00,49.7,49.73,49.6,49.65,35896.0,43.628,43.6544,43.5403,43.5841,35896.0
2020-09-11 14:00:00,49.65,49.75,49.59,49.68,37918.0,43.5841,43.6719,43.5315,43.6105,37918.0
2020-09-11 14:30:00,49.69,49.88,49.68,49.86,40585.0,43.6193,43.786,43.6105,43.7685,40585.0
2020-09-11 15:00:00,49.85,49.97,49.73,49.95,51765.0,43.7597,43.8651,43.6544,43.8475,51765.0
2020-09-11 15:30:00,49.95,50.07,49.81,49.83,189795.0,43.8475,43.9528,43.7246,43.7422,189795.0
2020-09-14 09:30:00,49.95,50.22,49.93,50.2,38025.0,43.8475,44.0845,43.8299,44.067,38025.0
2020-09-14 10:00:00,50.23,50.6,50.23,50.48,38401.0,44.0933,44.4181,44.0933,44.3127,38401.0
2020-09-14 10:30:00,50.48,50.56,50.4,50.41,24121.0,44.3127,44.383,44.2425,44.2513,24121.0
2020-09-14 11:00:00,50.4,50.45,50.34,50.38,26446.0,44.2425,44.2864,44.1898,44.225,26446.0
2020-09-14 11:30:00,50.37,50.55,50.34,50.48,37997.0,44.2162,44.3742,44.1898,44.3127,37997.0
2020-09-14 12:00:00,50.49,50.58,50.4,50.57,36690.0,44.3215,44.4005,44.2425,44.3917,36690.0
2020-09-14 12:30:00,50.57,50.58,50.49,50.52,22712.0,44.3917,44.4005,44.3215,44.3479,22712.0
2020-09-14 13:00:00,50.52,50.54,50.37,50.38,30158.0,44.3479,44.3654,44.2162,44.225,30158.0
2020-09-14 13:30:00,50.38,50.5,50.38,50.47,38940.0,44.225,44.3303,44.225,44.304,38940.0
2020-09-14 14:00:00,50.47,50.49,50.41,50.47,50027.0,44.304,44.3215,44.2513,44.304,50027.0
2020-09-14 14:30:00,50.47,50.49,50.3,50.37,49241.0,44.304,44.3215,44.1547,44.2162,49241.0
2020-09-14 15:00:00,50.38,50.4,50.19,50.24,44046.0,44.225,44.2425,44.0582,44.1021,44046.0
2020-09-14 15:30:00,50.25,50.4,50.21,50.27,152332.0,44.1108,44.2425,44.0757,44.1284,152332.0
2020-09-15 09:30:00,50.35,50.36,49.93,50.09,217556.0,44.1986,44.2074,43.8299,43.9704,217556.0
2020-09-15 10:00:00,50.09,50.29,49.99,50.03,65009.0,43.9704,44.146,43.8826,43.9177,65009.0
2020-09-15 10:30:00,50.09,50.29,50.07,50.2,45652.0,43.9704,44.146,43.9528,44.067,45652.0
2020-09-15 11:00:00,50.2,50.26,50.13,50.25,41891.0,44.067,44.1196,44.0055,44.1108,41891.0
2020-09-15 11:30:00,50.26,50.33,50.19,50.29,34634.0,44.1196,44.1811,44.0582,44.146,34634.0
2020-09-15 12:00:00,50.29,50.31,50.23,50.24,46994.0,44.146,44.1635,44.0933,44.1021,46994.0
2020-09-15 12:30:00,50.23,50.3,50.21,50.24,37608.0,44.0933,44.1547,44.0757,44.1021,37608.0
2020-09-15 13:00:00,50.23,50.27,50.16,50.25,34596.0,44.0933,44.1284,44.0318,44.1108,34596.0
2020-09-15 13:30:00,50.23,50.26,50.13,50.16,43349.0,44.0933,44.1196,44.0055,44.0318,43349.0
2020-09-15 14:00:00,50.16,50.2,50.1,50.19,30103.0,44.0318,44.067,43.9792,44.0582,30103.0
2020-09-15 14:30:00,50.19,50.2,50.06,50.09,24028.0,44.0582,44.067,43.9441,43.9704,24028.0
2020-09-15 15:00:00,50.09,50.09,49.96,49.97,37585.0,43.9704,43.9704,43.8563,43.8651,37585.0
2020-09-15 15:30:00,49.95,49.96,49.78,49.81,241796.0,43.8475,43.8563,43.6983,43.7246,241796.0
2020-09-16 09:30:00,49.86,50.03,49.67,49.75,63198.0,43.7685,43.9177,43.6017,43.6719,63198.0
2020-09-16 10:00:00,49.75,49.86,49.69,49.79,32777.0,43.6719,43.7685,43.6193,43.707,32777.0
2020-09-16 10:30:00,49.78,50.0,49.78,49.97,46035.0,43.6983,43.8914,43.6983,43.8651,46035.0
2020-09-16 11:00:00,49.96,50.03,49.88,50.03,39076.0,43.8563,43.9177,43.786,43.9177,39076.0
2020-09-16 11:30:00,50.02,50.08,50.01,50.02,27771.0,43.9089,43.9616,43.9002,43.9089,27771.0
2020-09-16 12:00:00,50.04,50.1,49.99,50.08,40147.0,43.9265,43.9792,43.8826,43.9616,40147.0
2020-09-16 12:30:00,50.08,50.08,49.99,50.0,50653.0,43.9616,43.9616,43.8826,43.8914,50653.0
2020-09-16 13:00:00,49.99,49.99,49.8,49.8,26522.0,43.8826,43.8826,43.7158,43.7158,26522.0
2020-09-16 13:30:00,49.8,49.8,49.7,49.77,22770.0,43.7158,43.7158,43.628,43.6895,22770.0
2020-09-16 14:00:00,49.79,49.84,49.71,49.8,37794.0,43.707,43.7509,43.6368,43.7158,37794.0
2020-09-16 14:30:00,49.8,49.93,49.77,49.88,42216.0,43.7158,43.8299,43.6895,43.786,42216.0
2020-09-16 15:00:00,49.88,49.9,49.63,49.63,50005.0,43.786,43.8036,43.5666,43.5666,50005.0
2020-09-16 15:30:00,49.62,49.74,49.42,49.45,194085.0,43.5578,43.6632,43.3822,43.4086,194085.0
2020-09-17 09:30:00,49.39,49.41,48.91,49.32,55658.0,43.3559,43.3735,42.9346,43.2945,55658.0
2020-09-17 10:00:00,49.33,49.6,49.25,49.49,56618.0,43.3032,43.5403,43.233,43.4437,56618.0
2020-09-17 10:30:00,49.48,49.64,49.45,49.47,42646.0,43.4349,43.5754,43.4086,43.4261,42646.0
2020-09-17 11:00:00,49.49,49.56,49.34,49.38,40536.0,43.4437,43.5051,43.312,43.3471,40536.0
2020-09-17 11:30:00,49.38,49.39,49.27,49.3,25163.0,43.3471,43.3559,43.2506,43.2769,25163.0
2020-09-17 12:00:00,49.28,49.31,48.98,49.05,34633.0,43.2594,43.2857,42.996,43.0575,34633.0
2020-09-17 12:30:00,49.07,49.22,49.04,49.18,44830.0,43.075,43.2067,43.0487,43.1716,44830.0
2020-09-17 13:00:00,49.18,49.24,49.09,49.13,37212.0,43.1716,43.2242,43.0926,43.1277,37212.0
2020-09-17 13:30:00,49.11,49.4,49.11,49.33,57866.0,43.1101,43.3647,43.1101,43.3032,57866.0
2020-09-17 14:00:00,49.34,49.41,49.31,49.31,31070.0,43.312,43.3735,43.2857,43.2857,31070.0
2020-09-17 14:30:00,49.3,49.38,49.23,49.31,38437.0,43.2769,43.3471,43.2155,43.2857,38437.0
2020-09-17 15:00:00,49.32,49.47,49.24,49.35,79339.0,43.2945,43.4261,43.2242,43.3208,79339.0
2020-09-17 15:30:00,49.34,49.52,49.33,49.49,227089.0,43.312,43.47,43.3032,43.4437,227089.0
2020-09-18 09:30:00,49.36,49.82,49.23,49.8,283897.0,43.3296,43.7334,43.2155,43.7158,283897.0
2020-09-18 10:00:00,49.81,49.82,49.43,49.52,29431.0,43.7246,43.7334,43.391,43.47,29431.0
2020-09-18 10:30:00,49.49,49.52,49.28,49.3,31134.0,43.4437,43.47,43.2594,43.2769,31134.0
2020-09-18 11:00:00,49.3,49.3,49.09,49.15,28591.0,43.2769,43.2769,43.0926,43.1452,28591.0
2020-09-18 11:30:00,49.16,49.23,49.08,49.18,22598.0,43.154,43.2155,43.0838,43.1716,22598.0
2020-09-18 12:00:00,49.18,49.32,49.18,49.3,32607.0,43.1716,43.2945,43.1716,43.2769,32607.0
2020-09-18 12:30:00,49.3,49.3,49.14,49.16,24880.0,43.2769,43.2769,43.1365,43.154,24880.0
2020-09-18 13:00:00,49.16,49.17,48.9,48.92,31073.0,43.154,43.1628,42.9258,42.9433,31073.0
2020-09-18 13:30:00,48.87,48.87,48.59,48.7,58265.0,42.8994,42.8994,42.6536,42.7502,58265.0
2020-09-18 14:00:00,48.69,48.69,48.5,48.62,54363.0,42.7414,42.7414,42.5746,42.68,54363.0
2020-09-18 14:30:00,48.62,48.65,48.56,48.64,44667.0,42.68,42.7063,42.6273,42.6975,44667.0
2020-09-18 15:00:00,48.65,48.71,48.56,48.7,82701.0,42.7063,42.759,42.6273,42.7502,82701.0
2020-09-18 15:30:00,48.69,48.96,48.61,48.72,260972.0,42.7414,42.9784,42.6712,42.7678,260972.0
2020-09-21 09:30:00,48.5,48.84,48.5,48.72,83543.0,42.5746,42.8731,42.5746,42.7678,83543.0
2020-09-21 10:00:00,48.74,48.82,48.57,48.8,65916.0,42.7853,42.8555,42.6361,42.838,65916.0
2020-09-21 10:30:00,48.84,49.18,48.81,48.94,72058.0,42.8731,43.1716,42.8468,42.9609,72058.0
2020-09-21 11:00:00,48.93,48.98,48.56,48.59,71307.0,42.9521,42.996,42.6273,42.6536,71307.0
2020-09-21 11:30:00,48.59,48.65,48.45,48.51,49900.0,42.6536,42.7063,42.5308,42.5834,49900.0
2020-09-21 12:00:00,48.51,48.63,48.43,48.45,37478.0,42.5834,42.6888,42.5132,42.5308,37478.0
2020-09-21 12:30:00,48.44,48.45,48.19,48.21,36130.0,42.522,42.5308,42.3025,42.3201,36130.0
2020-09-21 13:00:00,48.22,48.23,48.12,48.2,29688.0,42.3289,42.3376,42.2411,42.3113,29688.0
2020-09-21 13:30:00,48.19,48.23,48.04,48.1,27764.0,42.3025,42.3376,42.1708,42.2235,27764.0
2020-09-21 14:00:00,48.09,48.13,47.93,48.02,48431.0,42.2147,42.2498,42.0743,42.1533,48431.0
2020-09-21 14:30:00,48.02,48.14,47.93,48.13,66488.0,42.1533,42.2586,42.0743,42.2498,66488.0
2020-09-21 15:00:00,48.13,48.27,48.08,48.23,58534.0,42.2498,42.3727,42.206,42.3376,58534.0
2020-09-21 15:30:00,48.24,48.47,48.2,48.47,183552.0,42.3464,42.5483,42.3113,42.5483,183552.0
2020-09-22 09:30:00,48.5,49.07,48.33,48.71,84302.0,42.5746,43.075,42.4254,42.759,84302.0
2020-09-22 10:00:00,48.71,49.03,48.69,48.91,58641.0,42.759,43.0399,42.7414,42.9346,58641.0
2020-09-22 10:30:00,48.93,48.93,48.63,48.63,48772.0,42.9521,42.9521,42.6888,42.6888,48772.0
2020-09-22 11:00:00,48.65,48.71,48.57,48.62,34110.0,42.7063,42.759,42.6361,42.68,34110.0
2020-09-22 11:30:00,48.61,48.71,48.57,48.67,23101.0,42.6712,42.759,42.6361,42.7239,23101.0
2020-09-22 12:00:00,48.68,48.8,48.62,48.78,30071.0,42.7327,42.838,42.68,42.8204,30071.0
2020-09-22 12:30:00,48.8,48.9,48.77,48.84,50201.0,42.838,42.9258,42.8117,42.8731,50201.0
2020-09-22 13:00:00,48.84,48.91,48.8,48.87,39587.0,42.8731,42.9346,42.838,42.8994,39587.0
2020-09-22 13:30:00,48.88,49.02,48.88,48.98,30408.0,42.9082,43.0311,42.9082,42.996,30408.0
2020-09-22 14:00:00,48.99,49.03,48.86,48.88,52960.0,43.0048,43.0399,42.8907,42.9082,52960.0
2020-09-22 14:30:00,48.88,48.94,48.78,48.8,38335.0,42.9082,42.9609,42.8204,42.838,38335.0
2020-09-22 15:00:00,48.8,48.81,48.7,48.78,36384.0,42.838,42.8468,42.7502,42.8204,36384.0
2020-09-22 15:30:00,48.78,48.89,48.67,48.71,158913.0,42.8204,42.917,42.7239,42.759,158913.0
2020-09-23 09:30:00,49.01,49.08,48.4,48.41,60218.0,43.0223,43.0838,42.4869,42.4956,60218.0
2020-09-23 10:00:00,48.42,48.42,47.96,47.98,47655.0,42.5044,42.5044,42.1006,42.1182,47655.0
2020-09-23 10:30:00,48.0,48.16,47.9,48.11,107264.0,42.1357,42.2762,42.0479,42.2323,107264.0
2020-09-23 11:00:00,48.14,48.25,48.02,48.02,124418.0,42.2586,42.3552,42.1533,42.1533,124418.0
2020-09-23 11:30:00,48.05,48.07,47.86,47.91,81201.0,42.1796,42.1972,42.0128,42.0567,81201.0
2020-09-23 12:00:00,47.9,48.07,47.86,48.05,46126.0,42.0479,42.1972,42.0128,42.1796,46126.0
2020-09-23 12:30:00,48.04,48.13,48.02,48.04,40214.0,42.1708,42.2498,42.1533,42.1708,40214.0
2020-09-23 13:00:00,48.02,48.05,47.87,47.88,60672.0,42.1533,42.1796,42.0216,42.0304,60672.0
2020-09-23 13:30:00,47.88,47.92,47.79,47.87,79026.0,42.0304,42.0655,41.9514,42.0216,79026.0
2020-09-23 14:00:00,47.88,47.88,47.61,47.62,99164.0,42.0304,42.0304,41.7934,41.8022,99164.0
2020-09-23 14:30:00,47.63,47.69,47.45,47.46,129513.0,41.8109,41.8636,41.6529,41.6617,129513.0
2020-09-23 15:00:00,47.47,47.7,47.4,47.68,150206.0,41.6705,41.8724,41.609,41.8548,150206.0
2020-09-23 15:30:00,47.68,47.81,47.56,47.64,456129.0,41.8548,41.9689,41.7495,41.8197,456129.0
2020-09-24 09:30:00,47.75,48.46,47.71,48.4,85465.0,41.9163,42.5395,41.8812,42.4869,85465.0
2020-09-24 10:00:00,48.4,48.52,48.3,48.45,48254.0,42.4869,42.5922,42.3991,42.5308,48254.0
2020-09-24 10:30:00,48.47,48.54,48.24,48.32,54100.0,42.5483,42.6098,42.3464,42.4166,54100.0
2020-09-24 11:00:00,48.32,48.43,48.27,48.34,52299.0,42.4166,42.5132,42.3727,42.4342,52299.0
2020-09-24 11:30:00,48.32,48.61,48.27,48.57,38942.0,42.4166,42.6712,42.3727,42.6361,38942.0
2020-09-24 12:00:00,48.57,48.64,48.5,48.6,33022.0,42.6361,42.6975,42.5746,42.6624,33022.0
2020-09-24 12:30:00,48.6,48.61,48.43,48.59,39041.0,42.6624,42.6712,42.5132,42.6536,39041.0
2020-09-24 13:00:00,48.59,48.67,48.5,48.6,43709.0,42.6536,42.7239,42.5746,42.6624,43709.0
2020-09-24 13:30:00,48.61,48.62,48.46,48.47,43217.0,42.6712,42.68,42.5395,42.5483,43217.0
2020-09-24 14:00:00,48.48,48.55,48.43,48.5,46394.0,42.5571,42.6185,42.5132,42.5746,46394.0
2020-09-24 14:30:00,48.51,48.51,48.27,48.27,56731.0,42.5834,42.5834,42.3727,42.3727,56731.0
2020-09-24 15:00:00,48.27,48.35,48.18,48.24,67244.0,42.3727,42.443,42.2937,42.3464,67244.0
2020-09-24 15:30:00,48.26,48.36,48.18,48.28,200603.0,42.364,42.4517,42.2937,42.3815,200603.0
2020-09-25 09:30:00,48.11,48.42,48.07,48.21,58127.0,42.2323,42.5044,42.1972,42.3201,58127.0
2020-09-25 10:00:00,48.22,48.32,48.08,48.28,48754.0,42.3289,42.4166,42.206,42.3815,48754.0
2020-09-25 10:30:00,48.3,48.49,48.24,48.37,39271.0,42.3991,42.5659,42.3464,42.4605,39271.0
2020-09-25 11:00:00,48.37,48.5,48.34,48.49,30313.0,42.4605,42.5746,42.4342,42.5659,30313.0
2020-09-25 11:30:00,48.53,48.59,48.37,48.38,37987.0,42.601,42.6536,42.4605,42.4693,37987.0
2020-09-25 12:00:00,48.38,48.53,48.35,48.38,29085.0,42.4693,42.601,42.443,42.4693,29085.0
2020-09-25 12:30:00,48.39,48.5,48.36,48.48,27072.0,42.4781,42.5746,42.4517,42.5571,27072.0
2020-09-25 13:00:00,48.47,48.65,48.45,48.64,39468.0,42.5483,42.7063,42.5308,42.6975,39468.0
2020-09-25 13:30:00,48.65,48.84,48.64,48.75,29554.0,42.7063,42.8731,42.6975,42.7941,29554.0
2020-09-25 14:00:00,48.75,48.86,48.74,48.8,41834.0,42.7941,42.8907,42.7853,42.838,41834.0
2020-09-25 14:30:00,48.8,48.82,48.7,48.72,60998.0,42.838,42.8555,42.7502,42.7678,60998.0
2020-09-25 15:00:00,48.72,48.88,48.71,48.88,32094.0,42.7678,42.9082,42.759,42.9082,32094.0
2020-09-25 15:30:00,48.88,48.91,48.67,48.85,156482.0,42.9082,42.9346,42.7239,42.8819,156482.0
2020-09-28 09:30:00,48.99,49.0,48.73,48.83,70825.0,43.0048,43.0136,42.7765,42.8643,70825.0
2020-09-28 10:00:00,48.85,49.28,48.82,49.18,64965.0,42.8819,43.2594,42.8555,43.1716,64965.0
2020-09-28 10:30:00,49.23,49.26,49.01,49.21,34035.0,43.2155,43.2418,43.0223,43.1979,34035.0
2020-09-28 11:00:00,49.21,49.26,49.0,49.06,39415.0,43.1979,43.2418,43.0136,43.0662,39415.0
2020-09-28 11:30:00,49.04,49.2,49.02,49.2,29649.0,43.0487,43.1891,43.0311,43.1891,29649.0
2020-09-28 12:00:00,49.2,49.21,48.94,48.94,30725.0,43.1891,43.1979,42.9609,42.9609,30725.0
2020-09-28 12:30:00,48.95,49.07,48.89,49.07,31085.0,42.9697,43.075,42.917,43.075,31085.0
2020-09-28 13:00:00,49.07,49.15,49.01,49.09,29962.0,43.075,43.1452,43.0223,43.0926,29962.0
2020-09-28 13:30:00,49.11,49.3,49.11,49.22,29035.0,43.1101,43.2769,43.1101,43.2067,29035.0
2020-09-28 14:00:00,49.23,49.3,49.17,49.29,24156.0,43.2155,43.2769,43.1628,43.2681,24156.0
2020-09-28 14:30:00,49.29,49.31,49.17,49.19,31983.0,43.2681,43.2857,43.1628,43.1803,31983.0
2020-09-28 15:00:00,49.19,49.19,49.04,49.11,33439.0,43.1803,43.1803,43.0487,43.1101,33439.0
2020-09-28 15:30:00,49.09,49.09,48.87,48.97,198343.0,43.0926,43.0926,42.8994,42.9872,198343.0
2020-09-29 09:30:00,48.93,49.1,48.74,48.92,69620.0,42.9521,43.1013,42.7853,42.9433,69620.0
2020-09-29 10:00:00,48.93,49.16,48.85,49.16,66981.0,42.9521,43.154,42.8819,43.154,66981.0
2020-09-29 10:30:00,49.16,49.29,49.0,49.02,92701.0,43.154,43.2681,43.0136,43.0311,92701.0
2020-09-29 11:00:00,49.01,49.01,48.77,48.83,40780.0,43.0223,43.0223,42.8117,42.8643,40780.0
2020-09-29 11:30:00,48.81,48.91,48.6,48.63,36422.0,42.8468,42.9346,42.6624,42.6888,36422.0
2020-09-29 12:00:00,48.64,48.64,48.39,48.47,47719.0,42.6975,42.6975,42.4781,42.5483,47719.0
2020-09-29 12:30:00,48.46,48.58,48.46,48.5,29190.0,42.5395,42.6449,42.5395,42.5746,29190.0
2020-09-29 13:00:00,48.51,48.6,48.43,48.58,28586.0,42.5834,42.6624,42.5132,42.6449,28586.0
2020-09-29 13:30:00,48.59,48.74,48.57,48.67,32310.0,42.6536,42.7853,42.6361,42.7239,32310.0
2020-09-29 14:00:00,48.67,48.78,48.65,48.76,24769.0,42.7239,42.8204,42.7063,42.8029,24769.0
2020-09-29 14:30:00,48.76,48.79,48.7,48.73,24351.0,42.8029,42.8292,42.7502,42.7765,24351.0
2020-09-29 15:00:00,48.73,48.79,48.7,48.74,33731.0,42.7765,42.8292,42.7502,42.7853,33731.0
2020-09-29 15:30:00,48.74,48.81,48.5,48.51,224570.0,42.7853,42.8468,42.5746,42.5834,224570.0
2020-09-30 09:30:00,48.7,48.88,48.55,48.73,49147.0,42.7502,42.9082,42.6185,42.7765,49147.0
2020-09-30 10:00:00,48.74,48.89,48.69,48.71,46829.0,42.7853,42.917,42.7414,42.759,46829.0
2020-09-30 10:30:00,48.71,48.87,48.62,48.84,34425.0,42.759,42.8994,42.68,42.8731,34425.0
2020-09-30 11:00:00,48.83,49.1,48.78,49.08,45118.0,42.8643,43.1013,42.8204,43.0838,45118.0
2020-09-30 11:30:00,49.08,49.1,48.94,49.1,39648.0,43.0838,43.1013,42.9609,43.1013,39648.0
2020-09-30 12:00:00,49.1,49.17,49.07,49.1,32388.0,43.1013,43.1628,43.075,43.1013,32388.0
2020-09-30 12:30:00,49.09,49.16,49.04,49.08,22408.0,43.0926,43.154,43.0487,43.0838,22408.0
2020-09-30 13:00:00,49.1,49.13,49.05,49.09,22294.0,43.1013,43.1277,43.0575,43.0926,22294.0
2020-09-30 13:30:00,49.1,49.2,49.1,49.14,36206.0,43.1013,43.1891,43.1013,43.1365,36206.0
2020-09-30 14:00:00,49.14,49.23,48.93,49.02,47853.0,43.1365,43.2155,42.9521,43.0311,47853.0
2020-09-30 14:30:00,49.01,49.01,48.71,48.85,40140.0,43.0223,43.0223,42.759,42.8819,40140.0
2020-09-30 15:00:00,48.84,48.89,48.63,48.73,66968.0,42.8731,42.917,42.6888,42.7765,66968.0
2020-09-30 15:30:00,48.72,49.0,48.7,48.89,233407.0,42.7678,43.0136,42.7502,42.917,233407.0
2020-10-01 09:30:00,49.07,49.15,48.45,48.75,131738.0,43.075,43.1452,42.5308,42.7941,131738.0
2020-10-01 10:00:00,48.78,48.96,48.63,48.91,110981.0,42.8204,42.9784,42.6888,42.9346,110981.0
2020-10-01 10:30:00,48.91,49.1,48.83,48.97,38543.0,42.9346,43.1013,42.8643,42.9872,38543.0
2020-10-01 11:00:00,48.97,49.04,48.85,49.03,34601.0,42.9872,43.0487,42.8819,43.0399,34601.0
2020-10-01 11:30:00,49.02,49.11,48.99,49.05,23845.0,43.0311,43.1101,43.0048,43.0575,23845.0
2020-10-01 12:00:00,49.04,49.19,48.93,49.16,27930.0,43.0487,43.1803,42.9521,43.154,27930.0
2020-10-01 12:30:00,49.16,49.29,49.11,49.18,35604.0,43.154,43.2681,43.1101,43.1716,35604.0
2020-10-01 13:00:00,49.18,49.4,49.11,49.12,62232.0,43.1716,43.3647,43.1101,43.1189,62232.0
2020-10-01 13:30:00,49.12,49.12,48.97,49.02,37429.0,43.1189,43.1189,42.9872,43.0311,37429.0
2020-10-01 14:00:00,49.03,49.07,48.88,48.97,34419.0,43.0399,43.075,42.9082,42.9872,34419.0
2020-10-01 14:30:00,48.99,49.15,48.99,49.15,32969.0,43.0048,43.1452,43.0048,43.1452,32969.0
2020-10-01 15:00:00,49.16,49.22,49.06,49.1,39226.0,43.154,43.2067,43.0662,43.1013,39226.0
2020-10-01 15:30:00,49.08,49.32,49.08,49.29,164442.0,43.0838,43.2945,43.0838,43.2681,164442.0
2020-10-02 09:30:00,49.18,49.75,49.13,49.51,77053.0,43.1716,43.6719,43.1277,43.4613,77053.0
2020-10-02 10:00:00,49.52,49.68,49.12,49.25,27802.0,43.47,43.6105,43.1189,43.233,27802.0
2020-10-02 10:30:00,49.21,49.28,49.09,49.2,27171.0,43.1979,43.2594,43.0926,43.1891,27171.0
2020-10-02 11:00:00,49.17,49.19,49.03,49.04,25166.0,43.1628,43.1803,43.0399,43.0487,25166.0
2020-10-02 11:30:00,49.06,49.06,48.84,48.86,24712.0,43.0662,43.0662,42.8731,42.8907,24712.0
2020-10-02 12:00:00,48.84,49.04,48.82,48.85,62925.0,42.8731,43.0487,42.8555,42.8819,62925.0
2020-10-02 12:30:00,48.86,49.23,48.85,49.17,18538.0,42.8907,43.2155,42.8819,43.1628,18538.0
2020-10-02 13:00:00,49.18,49.41,49.18,49.38,27085.0,43.1716,43.3735,43.1716,43.3471,27085.0
2020-10-02 13:30:00,49.35,49.38,49.1,49.11,44524.0,43.3208,43.3471,43.1013,43.1101,44524.0
2020-10-02 14:00:00,49.12,49.31,49.12,49.28,20948.0,43.1189,43.2857,43.1189,43.2594,20948.0
2020-10-02 14:30:00,49.3,49.36,49.19,49.21,22980.0,43.2769,43.3296,43.1803,43.1979,22980.0
2020-10-02 15:00:00,49.23,49.23,49.07,49.2,25264.0,43.2155,43.2155,43.075,43.1891,25264.0
2020-10-02 15:30:00,49.21,49.27,48.99,49.03,99242.0,43.1979,43.2506,43.0048,43.0399,99242.0
2020-10-05 09:30:00,48.99,49.11,48.73,48.79,44154.0,43.0048,43.1101,42.7765,42.8292,44154.0
2020-10-05 10:00:00,48.77,49.06,48.77,49.05,27243.0,42.8117,43.0662,42.8117,43.0575,27243.0
2020-10-05 10:30:00,49.06,49.2,49.02,49.13,30715.0,43.0662,43.1891,43.0311,43.1277,30715.0
2020-10-05 11:00:00,49.14,49.26,49.1,49.23,36088.0,43.1365,43.2418,43.1013,43.2155,36088.0
2020-10-05 11:30:00,49.25,49.29,49.16,49.24,30035.0,43.233,43.2681,43.154,43.2242,30035.0
2020-10-05 12:00:00,49.25,49.33,49.24,49.3,25618.0,43.233,43.3032,43.2242,43.2769,25618.0
2020-10-05 12:30:00,49.3,49.3,49.17,49.18,20259.0,43.2769,43.2769,43.1628,43.1716,20259.0
2020-10-05 13:00:00,49.19,49.28,49.16,49.21,20760.0,43.1803,43.2594,43.154,43.1979,20760.0
2020-10-05 13:30:00,49.21,49.32,49.2,49.21,30523.0,43.1979,43.2945,43.1891,43.1979,30523.0
2020-10-05 14:00:00,49.21,49.26,49.18,49.21,22424.0,43.1979,43.2418,43.1716,43.1979,22424.0
2020-10-05 14:30:00,49.22,49.35,49.19,49.34,35529.0,43.2067,43.3208,43.1803,43.312,35529.0
2020-10-05 15:00:00,49.37,49.43,49.32,49.41,48491.0,43.3384,43.391,43.2945,43.3735,48491.0
2020-10-05 15:30:00,49.42,49.51,49.39,49.49,150392.0,43.3822,43.4613,43.3559,43.4437,150392.0
2020-10-06 09:30:00,49.44,49.66,49.29,49.34,43413.0,43.3998,43.5929,43.2681,43.312,43413.0
2020-10-06 10:00:00,49.39,49.42,49.12,49.12,22544.0,43.3559,43.3822,43.1189,43.1189,22544.0
2020-10-06 10:30:00,49.11,49.36,49.11,49.3,40873.0,43.1101,43.3296,43.1101,43.2769,40873.0
2020-10-06 11:00:00,49.3,49.44,49.21,49.42,42497.0,43.2769,43.3998,43.1979,43.3822,42497.0
2020-10-06 11:30:00,49.41,49.42,49.32,49.34,35244.0,43.3735,43.3822,43.2945,43.312,35244.0
2020-10-06 12:00:00,49.36,49.45,49.33,49.34,26774.0,43.3296,43.4086,43.3032,43.312,26774.0
2020-10-06 12:30:00,49.35,49.49,49.33,49.47,21010.0,43.3208,43.4437,43.3032,43.4261,21010.0
2020-10-06 13:00:00,49.47,49.48,49.36,49.37,25821.0,43.4261,43.4349,43.3296,43.3384,25821.0
2020-10-06 13:30:00,49.38,49.39,49.17,49.18,21134.0,43.3471,43.3559,43.1628,43.1716,21134.0
2020-10-06 14:00:00,49.19,49.26,49.16,49.19,41297.0,43.1803,43.2418,43.154,43.1803,41297.0
2020-10-06 14:30:00,49.2,49.3,48.73,48.91,92316.0,43.1891,43.2769,42.7765,42.9346,92316.0
2020-10-06 15:00:00,48.9,48.92,48.69,48.73,58778.0,42.9258,42.9433,42.7414,42.7765,58778.0
2020-10-06 15:30:00,48.72,48.95,48.7,48.84,160142.0,42.7678,42.9697,42.7502,42.8731,160142.0
2020-10-07 09:30:00,48.87,49.13,48.77,48.79,53023.0,42.8994,43.1277,42.8117,42.8292,53023.0
2020-10-07 10:00:00,48.78,48.95,48.74,48.86,34647.0,42.8204,42.9697,42.7853,42.8907,34647.0
2020-10-07 10:30:00,48.83,49.01,48.82,48.97,43061.0,42.8643,43.0223,42.8555,42.9872,43061.0
2020-10-07 11:00:00,48.97,49.0,48.79,48.99,33829.0,42.9872,43.0136,42.8292,43.0048,33829.0
2020-10-07 11:30:00,49.0,49.05,48.89,48.97,36737.0,43.0136,43.0575,42.917,42.9872,36737.0
2020-10-07 12:00:00,48.96,49.02,48.92,49.02,29400.0,42.9784,43.0311,42.9433,43.0311,29400.0
2020-10-07 12:30:00,49.03,49.26,49.02,49.22,51648.0,43.0399,43.2418,43.0311,43.2067,51648.0
2020-10-07 13:00:00,49.22,49.27,49.16,49.2,32289.0,43.2067,43.2506,43.154,43.1891,32289.0
2020-10-07 13:30:00,49.21,49.41,49.18,49.38,45658.0,43.1979,43.3735,43.1716,43.3471,45658.0
2020-10-07 14:00:00,49.38,49.45,49.3,49.43,58351.0,43.3471,43.4086,43.2769,43.391,58351.0
2020-10-07 14:30:00,49.43,49.53,49.42,49.49,45092.0,43.391,43.4788,43.3822,43.4437,45092.0
2020-10-07 15:00:00,49.49,49.6,49.48,49.52,68681.0,43.4437,43.5403,43.4349,43.47,68681.0
2020-10-07 15:30:00,49.51,49.53,49.28,49.32,261843.0,43.4613,43.4788,43.2594,43.2945,261843.0
2020-10-08 09:30:00,49.46,49.63,49.3,49.56,53230.0,43.4174,43.5666,43.2769,43.5051,53230.0
2020-10-08 10:00:00,49.59,49.73,49.59,49.65,42152.0,43.5315,43.6544,43.5315,43.5841,42152.0
2020-10-08 10:30:00,49.68,49.81,49.48,49.48,66364.0,43.6105,43.7246,43.4349,43.4349,66364.0
2020-10-08 11:00:00,49.49,49.51,49.32,49.33,13744.0,43.4437,43.4613,43.2945,43.3032,13744.0
2020-10-08 11:30:00,49.36,49.39,49.24,49.24,19848.0,43.3296,43.3559,43.2242,43.2242,19848.0
2020-10-08 12:00:00,49.24,49.3,49.18,49.22,13994.0,43.2242,43.2769,43.1716,43.2067,13994.0
2020-10-08 12:30:00,49.22,49.28,49.13,49.16,14969.0,43.2067,43.2594,43.1277,43.154,14969.0
2020-10-08 13:00:00,49.17,49.25,49.14,49.2,14714.0,43.1628,43.233,43.1365,43.1891,14714.0
2020-10-08 13:30:00,49.2,49.32,49.18,49.25,15873.0,43.1891,43.2945,43.1716,43.233,15873.0
2020-10-08 14:00:00,49.26,49.29,49.21,49.24,15386.0,43.2418,43.2681,43.1979,43.2242,15386.0
2020-10-08 14:30:00,49.24,49.24,49.07,49.09,28042.0,43.2242,43.2242,43.075,43.0926,28042.0
2020-10-08 15:00:00,49.09,49.12,48.97,48.98,47178.0,43.0926,43.1189,42.9872,42.996,47178.0
2020-10-08 15:30:00,48.97,49.11,48.87,49.1,190594.0,42.9872,43.1101,42.8994,43.1013,190594.0
2020-10-09 09:30:00,49.11,49.31,48.77,48.9,65048.0,43.1101,43.2857,42.8117,42.9258,65048.0
2020-10-09 10:00:00,48.9,49.0,48.86,48.93,61371.0,42.9258,43.0136,42.8907,42.9521,61371.0
2020-10-09 10:30:00,48.94,49.1,48.94,49.07,33334.0,42.9609,43.1013,42.9609,43.075,33334.0
2020-10-09 11:00:00,49.07,49.18,49.03,49.15,30819.0,43.075,43.1716,43.0399,43.1452,30819.0
2020-10-09 11:30:00,49.15,49.41,49.15,49.29,35473.0,43.1452,43.3735,43.1452,43.2681,35473.0
2020-10-09 12:00:00,49.3,49.31,49.14,49.23,41449.0,43.2769,43.2857,43.1365,43.2155,41449.0
2020-10-09 12:30:00,49.23,49.26,49.15,49.22,20437.0,43.2155,43.2418,43.1452,43.2067,20437.0
2020-10-09 13:00:00,49.22,49.3,49.18,49.2,19407.0,43.2067,43.2769,43.1716,43.1891,19407.0
2020-10-09 13:30:00,49.2,49.24,49.15,49.15,39485.0,43.1891,43.2242,43.1452,43.1452,39485.0
2020-10-09 14:00:00,49.15,49.15,48.96,49.07,60937.0,43.1452,43.1452,42.9784,43.075,60937.0
2020-10-09 14:30:00,49.07,49.11,49.04,49.11,74964.0,43.075,43.1101,43.0487,43.1101,74964.0
2020-10-09 15:00:00,49.1,49.11,49.01,49.03,113577.0,43.1013,43.1101,43.0223,43.0399,113577.0
2020-10-09 15:30:00,49.03,49.04,48.93,48.97,345637.0,43.0399,43.0487,42.9521,42.9872,345637.0
2020-10-12 09:30:00,49.36,49.86,49.05,49.69,209915.0,43.3296,43.7685,43.0575,43.6193,209915.0
2020-10-12 10:00:00,49.71,50.01,49.69,49.88,80737.0,43.6368,43.9002,43.6193,43.786,80737.0
2020-10-12 10:30:00,49.85,49.91,49.72,49.85,60469.0,43.7597,43.8124,43.6456,43.7597,60469.0
2020-10-12 11:00:00,49.84,50.23,49.84,50.18,63093.0,43.7509,44.0933,43.7509,44.0494,63093.0
2020-10-12 11:30:00,50.18,50.35,50.13,50.34,67191.0,44.0494,44.1986,44.0055,44.1898,67191.0
2020-10-12 12:00:00,50.35,50.36,50.26,50.3,46658.0,44.1986,44.2074,44.1196,44.1547,46658.0
2020-10-12 12:30:00,50.3,50.3,50.07,50.09,52007.0,44.1547,44.1547,43.9528,43.9704,52007.0
2020-10-12 13:00:00,50.08,50.21,50.05,50.12,36245.0,43.9616,44.0757,43.9353,43.9967,36245.0
2020-10-12 13:30:00,50.13,50.14,49.99,50.04,32825.0,44.0055,44.0143,43.8826,43.9265,32825.0
2020-10-12 14:00:00,50.03,50.09,49.95,50.07,50779.0,43.9177,43.9704,43.8475,43.9528,50779.0
2020-10-12 14:30:00,50.09,50.11,50.02,50.06,51839.0,43.9704,43.9879,43.9089,43.9441,51839.0
2020-10-12 15:00:00,50.07,50.08,49.95,49.98,68545.0,43.9528,43.9616,43.8475,43.8738,68545.0
2020-10-12 15:30:00,49.98,50.12,49.89,50.09,688902.0,43.8738,43.9967,43.7948,43.9704,688902.0
2020-10-13 09:30:00,50.05,51.07,50.05,51.05,247876.0,43.9353,44.8307,43.9353,44.8131,247876.0
2020-10-13 10:00:00,51.05,51.1,50.73,50.75,166038.0,44.8131,44.857,44.5322,44.5498,166038.0
2020-10-13 10:30:00,50.75,50.84,50.73,50.78,122299.0,44.5498,44.6288,44.5322,44.5761,122299.0
2020-10-13 11:00:00,50.78,50.85,50.5,50.54,88818.0,44.5761,44.6375,44.3303,44.3654,88818.0
2020-10-13 11:30:00,50.55,50.62,50.45,50.53,63670.0,44.3742,44.4356,44.2864,44.3566,63670.0
2020-10-13 12:00:00,50.53,50.7,50.5,50.5,72591.0,44.3566,44.5059,44.3303,44.3303,72591.0
2020-10-13 12:30:00,50.51,50.51,50.27,50.28,59099.0,44.3391,44.3391,44.1284,44.1372,59099.0
2020-10-13 13:00:00,50.29,50.37,50.26,50.34,78914.0,44.146,44.2162,44.1196,44.1898,78914.0
2020-10-13 13:30:00,50.34,50.45,50.3,50.45,43644.0,44.1898,44.2864,44.1547,44.2864,43644.0
2020-10-13 14:00:00,50.45,50.61,50.42,50.53,85178.0,44.2864,44.4269,44.2601,44.3566,85178.0
2020-10-13 14:30:00,50.53,50.61,50.5,50.55,79859.0,44.3566,44.4269,44.3303,44.3742,79859.0
2020-10-13 15:00:00,50.55,50.74,50.53,50.7,79538.0,44.3742,44.541,44.3566,44.5059,79538.0
2020-10-13 15:30:00,50.71,50.75,50.56,50.65,349500.0,44.5146,44.5498,44.383,44.462,349500.0
2020-10-14 09:30:00,50.57,50.82,50.57,50.72,70802.0,44.3917,44.6112,44.3917,44.5234,70802.0
2020-10-14 10:00:00,50.73,50.75,50.49,50.49,47741.0,44.5322,44.5498,44.3215,44.3215,47741.0
2020-10-14 10:30:00,50.48,50.61,50.48,50.54,44682.0,44.3127,44.4269,44.3127,44.3654,44682.0
2020-10-14 11:00:00,50.53,50.54,50.46,50.48,68119.0,44.3566,44.3654,44.2952,44.3127,68119.0
2020-10-14 11:30:00,50.48,50.51,50.08,50.13,68800.0,44.3127,44.3391,43.9616,44.0055,68800.0
2020-10-14 12:00:00,50.14,50.2,50.02,50.15,47457.0,44.0143,44.067,43.9089,44.0231,47457.0
2020-10-14 12:30:00,50.14,50.14,49.93,50.11,46721.0,44.0143,44.0143,43.8299,43.9879,46721.0
2020-10-14 13:00:00,50.1,50.21,50.01,50.04,39026.0,43.9792,44.0757,43.9002,43.9265,39026.0
2020-10-14 13:30:00,50.04,50.13,49.97,50.1,107738.0,43.9265,44.0055,43.8651,43.9792,107738.0
2020-10-14 14:00:00,50.1,50.16,50.07,50.16,49045.0,43.9792,44.0318,43.9528,44.0318,49045.0
2020-10-14 14:30:00,50.16,50.19,50.08,50.16,58990.0,44.0318,44.0582,43.9616,44.0318,58990.0
2020-10-14 15:00:00,50.16,50.3,50.14,50.28,102965.0,44.0318,44.1547,44.0143,44.1372,102965.0
2020-10-14 15:30:00,50.27,50.38,50.22,50.24,293130.0,44.1284,44.225,44.0845,44.1021,293130.0
2020-10-15 09:30:00,50.01,50.38,49.84,50.38,62842.0,43.9002,44.225,43.7509,44.225,62842.0
2020-10-15 10:00:00,50.36,50.38,50.09,50.11,55467.0,44.2074,44.225,43.9704,43.9879,55467.0
2020-10-15 10:30:00,50.13,50.31,50.13,50.3,56342.0,44.0055,44.1635,44.0055,44.1547,56342.0
2020-10-15 11:00:00,50.31,50.4,50.23,50.28,52007.0,44.1635,44.2425,44.0933,44.1372,52007.0
2020-10-15 11:30:00,50.29,50.36,50.2,50.32,55871.0,44.146,44.2074,44.067,44.1723,55871.0
2020-10-15 12:00:00,50.31,50.33,50.25,50.31,35878.0,44.1635,44.1811,44.1108,44.1635,35878.0
2020-10-15 12:30:00,50.31,50.45,50.27,50.44,45069.0,44.1635,44.2864,44.1284,44.2776,45069.0
2020-10-15 13:00:00,50.44,50.58,50.38,50.52,57162.0,44.2776,44.4005,44.225,44.3479,57162.0
2020-10-15 13:30:00,50.52,50.55,50.39,50.4,42564.0,44.3479,44.3742,44.2337,44.2425,42564.0
2020-10-15 14:00:00,50.41,50.49,50.31,50.31,45788.0,44.2513,44.3215,44.1635,44.1635,45788.0
2020-10-15 14:30:00,50.31,50.45,50.29,50.44,86904.0,44.1635,44.2864,44.146,44.2776,86904.0
2020-10-15 15:00:00,50.46,50.53,50.45,50.53,89032.0,44.2952,44.3566,44.2864,44.3566,89032.0
2020-10-15 15:30:00,50.53,50.63,50.4,50.46,265086.0,44.3566,44.4444,44.2425,44.2952,265086.0
2020-10-16 09:30:00,50.3,50.62,50.26,50.49,193883.0,44.362,44.6442,44.3267,44.5295,193883.0
2020-10-16 10:00:00,50.47,50.47,50.14,50.26,69176.0,44.5119,44.5119,44.2208,44.3267,69176.0
2020-10-16 10:30:00,50.27,50.49,50.21,50.36,65649.0,44.3355,44.5295,44.2826,44.4149,65649.0
2020-10-16 11:00:00,50.37,50.43,50.29,50.35,70754.0,44.4237,44.4766,44.3531,44.4061,70754.0
2020-10-16 11:30:00,50.35,50.41,50.28,50.28,67291.0,44.4061,44.459,44.3443,44.3443,67291.0
2020-10-16 12:00:00,50.28,50.3,50.18,50.18,82449.0,44.3443,44.362,44.2561,44.2561,82449.0
2020-10-16 12:30:00,50.19,50.2,49.93,50.03,98621.0,44.2649,44.2738,44.0356,44.1238,98621.0
2020-10-16 13:00:00,50.02,50.06,49.9,50.02,74813.0,44.115,44.1503,44.0092,44.115,74813.0
2020-10-16 13:30:00,50.01,50.04,49.88,49.89,104329.0,44.1062,44.1327,43.9915,44.0004,104329.0
2020-10-16 14:00:00,49.89,49.97,49.85,49.87,74253.0,44.0004,44.0709,43.9651,43.9827,74253.0
2020-10-16 14:30:00,49.88,49.9,49.77,49.86,96378.0,43.9915,44.0092,43.8945,43.9739,96378.0
2020-10-16 15:00:00,49.86,49.86,49.66,49.75,140381.0,43.9739,43.9739,43.7975,43.8769,140381.0
2020-10-16 15:30:00,49.74,49.78,49.5,49.54,623160.0,43.8681,43.9033,43.6564,43.6917,623160.0
2020-10-19 09:30:00,49.43,49.86,49.29,49.47,105653.0,43.5947,43.9739,43.4712,43.6299,105653.0
2020-10-19 10:00:00,49.48,49.5,49.42,49.45,112648.0,43.6388,43.6564,43.5858,43.6123,112648.0
2020-10-19 10:30:00,49.46,49.48,49.21,49.22,85442.0,43.6211,43.6388,43.4006,43.4095,85442.0
2020-10-19 11:00:00,49.21,49.22,48.96,49.06,58157.0,43.4006,43.4095,43.1802,43.2683,58157.0
2020-10-19 11:30:00,49.06,49.4,48.99,49.3,43636.0,43.2683,43.5682,43.2066,43.48,43636.0
2020-10-19 12:00:00,49.31,49.59,49.27,49.3,65182.0,43.4888,43.7358,43.4536,43.48,65182.0
2020-10-19 12:30:00,49.32,49.37,49.28,49.34,24225.0,43.4977,43.5417,43.4624,43.5153,24225.0
2020-10-19 13:00:00,49.34,49.35,49.24,49.27,28412.0,43.5153,43.5241,43.4271,43.4536,28412.0
2020-10-19 13:30:00,49.28,49.28,49.21,49.24,53471.0,43.4624,43.4624,43.4006,43.4271,53471.0
2020-10-19 14:00:00,49.23,49.3,49.13,49.23,70558.0,43.4183,43.48,43.3301,43.4183,70558.0
2020-10-19 14:30:00,49.23,49.23,48.96,49.0,57884.0,43.4183,43.4183,43.1802,43.2154,57884.0
2020-10-19 15:00:00,49.0,49.17,48.91,49.17,64615.0,43.2154,43.3654,43.1361,43.3654,64615.0
2020-10-19 15:30:00,49.16,49.19,48.95,49.02,377638.0,43.3565,43.383,43.1713,43.2331,377638.0
2020-10-20 09:30:00,49.07,49.38,48.78,48.87,61209.0,43.2772,43.5506,43.0214,43.1008,61209.0
2020-10-20 10:00:00,48.87,48.89,48.73,48.79,32358.0,43.1008,43.1184,42.9773,43.0302,32358.0
2020-10-20 10:30:00,48.79,49.15,48.78,48.96,29355.0,43.0302,43.3477,43.0214,43.1802,29355.0
2020-10-20 11:00:00,48.93,48.93,48.74,48.76,33070.0,43.1537,43.1537,42.9861,43.0038,33070.0
2020-10-20 11:30:00,48.75,48.76,48.57,48.62,51664.0,42.9949,43.0038,42.8362,42.8803,51664.0
2020-10-20 12:00:00,48.61,48.72,48.57,48.64,23892.0,42.8715,42.9685,42.8362,42.8979,23892.0
2020-10-20 12:30:00,48.65,48.82,48.6,48.63,18925.0,42.9067,43.0567,42.8626,42.8891,18925.0
2020-10-20 13:00:00,48.62,49.11,48.61,49.04,83478.0,42.8803,43.3124,42.8715,43.2507,83478.0
2020-10-20 13:30:00,49.04,49.16,49.02,49.04,34751.0,43.2507,43.3565,43.2331,43.2507,34751.0
2020-10-20 14:00:00,49.06,49.14,49.02,49.07,30120.0,43.2683,43.3389,43.2331,43.2772,30120.0
2020-10-20 14:30:00,49.07,49.1,48.92,48.98,40868.0,43.2772,43.3036,43.1449,43.1978,40868.0
2020-10-20 15:00:00,48.98,48.98,48.65,48.89,58127.0,43.1978,43.1978,42.9067,43.1184,58127.0
2020-10-20 15:30:00,48.87,49.01,48.72,48.76,162670.0,43.1008,43.2242,42.9685,43.0038,162670.0
2020-10-21 09:30:00,48.62,49.17,48.62,49.1,81650.0,42.8803,43.3654,42.8803,43.3036,81650.0
2020-10-21 10:00:00,49.06,49.25,49.06,49.21,39507.0,43.2683,43.4359,43.2683,43.4006,39507.0
2020-10-21 10:30:00,49.23,49.3,49.09,49.18,40682.0,43.4183,43.48,43.2948,43.3742,40682.0
2020-10-21 11:00:00,49.19,49.19,48.95,49.0,49305.0,43.383,43.383,43.1713,43.2154,49305.0
2020-10-21 11:30:00,48.99,49.01,48.83,48.87,51638.0,43.2066,43.2242,43.0655,43.1008,51638.0
2020-10-21 12:00:00,48.87,49.16,48.84,49.03,24234.0,43.1008,43.3565,43.0743,43.2419,24234.0
2020-10-21 12:30:00,49.06,49.07,48.94,49.05,24997.0,43.2683,43.2772,43.1625,43.2595,24997.0
2020-10-21 13:00:00,49.04,49.25,49.03,49.25,24547.0,43.2507,43.4359,43.2419,43.4359,24547.0
2020-10-21 13:30:00,49.24,49.32,49.19,49.28,24987.0,43.4271,43.4977,43.383,43.4624,24987.0
2020-10-21 14:00:00,49.29,49.5,49.27,49.46,53782.0,43.4712,43.6564,43.4536,43.6211,53782.0
2020-10-21 14:30:00,49.45,49.47,49.35,49.35,47607.0,43.6123,43.6299,43.5241,43.5241,47607.0
2020-10-21 15:00:00,49.36,49.41,49.26,49.39,77828.0,43.5329,43.577,43.4447,43.5594,77828.0
2020-10-21 15:30:00,49.4,49.42,49.26,49.27,198450.0,43.5682,43.5858,43.4447,43.4536,198450.0
2020-10-22 09:30:00,49.25,49.25,49.06,49.15,49704.0,43.4359,43.4359,43.2683,43.3477,49704.0
2020-10-22 10:00:00,49.16,49.25,49.11,49.14,39921.0,43.3565,43.4359,43.3124,43.3389,39921.0
2020-10-22 10:30:00,49.15,49.5,49.08,49.49,63883.0,43.3477,43.6564,43.286,43.6476,63883.0
2020-10-22 11:00:00,49.5,49.52,49.3,49.4,30878.0,43.6564,43.674,43.48,43.5682,30878.0
2020-10-22 11:30:00,49.4,49.61,49.36,49.43,33343.0,43.5682,43.7534,43.5329,43.5947,33343.0
2020-10-22 12:00:00,49.44,49.54,49.44,49.44,18286.0,43.6035,43.6917,43.6035,43.6035,18286.0
2020-10-22 12:30:00,49.43,49.48,49.36,49.39,13410.0,43.5947,43.6388,43.5329,43.5594,13410.0
2020-10-22 13:00:00,49.38,49.54,49.38,49.45,14303.0,43.5506,43.6917,43.5506,43.6123,14303.0
2020-10-22 13:30:00,49.47,49.54,49.46,49.51,14897.0,43.6299,43.6917,43.6211,43.6652,14897.0
2020-10-22 14:00:00,49.53,49.65,49.53,49.59,22394.0,43.6829,43.7887,43.6829,43.7358,22394.0
2020-10-22 14:30:00,49.59,49.62,49.53,49.53,22502.0,43.7358,43.7622,43.6829,43.6829,22502.0
2020-10-22 15:00:00,49.53,49.53,49.34,49.4,69443.0,43.6829,43.6829,43.5153,43.5682,69443.0
2020-10-22 15:30:00,49.4,49.48,49.32,49.33,179705.0,43.5682,43.6388,43.4977,43.5065,179705.0
2020-10-23 09:30:00,49.35,49.67,49.21,49.67,32569.0,43.5241,43.8063,43.4006,43.8063,32569.0
2020-10-23 10:00:00,49.66,49.67,49.17,49.17,38681.0,43.7975,43.8063,43.3654,43.3654,38681.0
2020-10-23 10:30:00,49.17,49.34,49.16,49.31,19341.0,43.3654,43.5153,43.3565,43.4888,19341.0
2020-10-23 11:00:00,49.3,49.32,49.17,49.3,17291.0,43.48,43.4977,43.3654,43.48,17291.0
2020-10-23 11:30:00,49.29,49.42,49.25,49.42,17949.0,43.4712,43.5858,43.4359,43.5858,17949.0
2020-10-23 12:00:00,49.44,49.46,49.32,49.4,23863.0,43.6035,43.6211,43.4977,43.5682,23863.0
2020-10-23 12:30:00,49.39,49.47,49.33,49.35,17672.0,43.5594,43.6299,43.5065,43.5241,17672.0
2020-10-23 13:00:00,49.35,49.56,49.35,49.56,20899.0,43.5241,43.7093,43.5241,43.7093,20899.0
2020-10-23 13:30:00,49.57,49.64,49.5,49.56,26721.0,43.7181,43.7799,43.6564,43.7093,26721.0
2020-10-23 14:00:00,49.56,49.67,49.54,49.66,24188.0,43.7093,43.8063,43.6917,43.7975,24188.0
2020-10-23 14:30:00,49.65,49.65,49.49,49.59,53522.0,43.7887,43.7887,43.6476,43.7358,53522.0
2020-10-23 15:00:00,49.59,49.6,49.51,49.53,45021.0,43.7358,43.7446,43.6652,43.6829,45021.0
2020-10-23 15:30:00,49.53,49.64,49.5,49.62,164830.0,43.6829,43.7799,43.6564,43.7622,164830.0
2020-10-26 09:30:00,49.43,49.72,49.39,49.7,44300.0,43.5947,43.8504,43.5594,43.8328,44300.0
2020-10-26 10:00:00,49.7,49.83,49.67,49.72,50476.0,43.8328,43.9474,43.8063,43.8504,50476.0
2020-10-26 10:30:00,49.73,49.73,49.53,49.57,60522.0,43.8593,43.8593,43.6829,43.7181,60522.0
2020-10-26 11:00:00,49.58,49.62,49.36,49.38,70022.0,43.727,43.7622,43.5329,43.5506,70022.0
2020-10-26 11:30:00,49.38,49.55,49.37,49.51,74287.0,43.5506,43.7005,43.5417,43.6652,74287.0
2020-10-26 12:00:00,49.51,49.63,49.49,49.63,39862.0,43.6652,43.7711,43.6476,43.7711,39862.0
2020-10-26 12:30:00,49.62,49.69,49.48,49.68,42056.0,43.7622,43.824,43.6388,43.8152,42056.0
2020-10-26 13:00:00,49.65,49.75,49.53,49.54,38623.0,43.7887,43.8769,43.6829,43.6917,38623.0
2020-10-26 13:30:00,49.52,49.66,49.47,49.63,43313.0,43.674,43.7975,43.6299,43.7711,43313.0
2020-10-26 14:00:00,49.63,49.7,49.59,49.63,84760.0,43.7711,43.8328,43.7358,43.7711,84760.0
2020-10-26 14:30:00,49.64,49.65,49.46,49.52,31895.0,43.7799,43.7887,43.6211,43.674,31895.0
2020-10-26 15:00:00,49.52,49.55,49.41,49.47,89635.0,43.674,43.7005,43.577,43.6299,89635.0
2020-10-26 15:30:00,49.48,49.54,49.26,49.44,224151.0,43.6388,43.6917,43.4447,43.6035,224151.0
2020-10-27 09:30:00,49.53,50.12,49.45,50.04,94245.0,43.6829,44.2032,43.6123,44.1327,94245.0
2020-10-27 10:00:00,50.03,50.37,50.0,50.15,91355.0,44.1238,44.4237,44.0974,44.2297,91355.0
2020-10-27 10:30:00,50.13,50.24,50.03,50.05,65771.0,44.212,44.309,44.1238,44.1415,65771.0
2020-10-27 11:00:00,50.03,50.11,49.89,49.95,54002.0,44.1238,44.1944,44.0004,44.0533,54002.0
2020-10-27 11:30:00,49.94,50.17,49.89,50.11,59605.0,44.0445,44.2473,44.0004,44.1944,59605.0
2020-10-27 12:00:00,50.13,50.33,50.08,50.25,51071.0,44.212,44.3884,44.1679,44.3179,51071.0
2020-10-27 12:30:00,50.24,50.25,50.08,50.19,46837.0,44.309,44.3179,44.1679,44.2649,46837.0
2020-10-27 13:00:00,50.19,50.28,50.11,50.26,85551.0,44.2649,44.3443,44.1944,44.3267,85551.0
2020-10-27 13:30:00,50.26,50.38,50.19,50.38,111649.0,44.3267,44.4325,44.2649,44.4325,111649.0
2020-10-27 14:00:00,50.36,50.45,50.28,50.39,102502.0,44.4149,44.4943,44.3443,44.4413,102502.0
2020-10-27 14:30:00,50.4,50.43,50.26,50.26,177144.0,44.4502,44.4766,44.3267,44.3267,177144.0
2020-10-27 15:00:00,50.24,50.31,50.17,50.27,99576.0,44.309,44.3708,44.2473,44.3355,99576.0
2020-10-27 15:30:00,50.26,50.28,49.95,50.03,328339.0,44.3267,44.3443,44.0533,44.1238,328339.0
2020-10-28 09:30:00,49.82,49.98,49.73,49.82,77908.0,43.9386,44.0797,43.8593,43.9386,77908.0
2020-10-28 10:00:00,49.83,49.86,49.23,49.36,77682.0,43.9474,43.9739,43.4183,43.5329,77682.0
2020-10-28 10:30:00,49.36,49.49,49.25,49.39,87441.0,43.5329,43.6476,43.4359,43.5594,87441.0
2020-10-28 11:00:00,49.35,49.38,49.07,49.18,47005.0,43.5241,43.5506,43.2772,43.3742,47005.0
2020-10-28 11:30:00,49.17,49.38,49.09,49.35,53174.0,43.3654,43.5506,43.2948,43.5241,53174.0
2020-10-28 12:00:00,49.37,49.5,49.33,49.4,43847.0,43.5417,43.6564,43.5065,43.5682,43847.0
2020-10-28 12:30:00,49.4,49.41,49.08,49.12,26986.0,43.5682,43.577,43.286,43.3213,26986.0
2020-10-28 13:00:00,49.11,49.11,48.88,49.1,43134.0,43.3124,43.3124,43.1096,43.3036,43134.0
2020-10-28 13:30:00,49.08,49.13,48.96,49.0,32170.0,43.286,43.3301,43.1802,43.2154,32170.0
2020-10-28 14:00:00,49.0,49.1,48.83,49.1,60979.0,43.2154,43.3036,43.0655,43.3036,60979.0
2020-10-28 14:30:00,49.09,49.11,48.93,48.98,53879.0,43.2948,43.3124,43.1537,43.1978,53879.0
2020-10-28 15:00:00,48.98,49.03,48.82,48.97,62318.0,43.1978,43.2419,43.0567,43.189,62318.0
2020-10-28 15:30:00,48.97,49.06,48.56,48.63,273450.0,43.189,43.2683,42.8274,42.8891,273450.0
2020-10-29 09:30:00,48.76,48.98,48.3,48.7,84706.0,43.0038,43.1978,42.5981,42.9508,84706.0
2020-10-29 10:00:00,48.75,48.77,48.47,48.61,62556.0,42.9949,43.0126,42.748,42.8715,62556.0
2020-10-29 10:30:00,48.63,48.64,48.5,48.56,77706.0,42.8891,42.8979,42.7745,42.8274,77706.0
2020-10-29 11:00:00,48.57,48.58,48.37,48.45,104899.0,42.8362,42.845,42.6598,42.7304,104899.0
2020-10-29 11:30:00,48.45,48.55,48.39,48.49,54153.0,42.7304,42.8186,42.6774,42.7656,54153.0
2020-10-29 12:00:00,48.51,48.81,48.4,48.67,68722.0,42.7833,43.0479,42.6863,42.9244,68722.0
2020-10-29 12:30:00,48.67,48.88,48.65,48.88,37760.0,42.9244,43.1096,42.9067,43.1096,37760.0
2020-10-29 13:00:00,48.88,48.89,48.63,48.81,39664.0,43.1096,43.1184,42.8891,43.0479,39664.0
2020-10-29 13:30:00,48.81,49.08,48.8,49.06,43642.0,43.0479,43.286,43.039,43.2683,43642.0
2020-10-29 14:00:00,49.07,49.3,49.07,49.23,45150.0,43.2772,43.48,43.2772,43.4183,45150.0
2020-10-29 14:30:00,49.22,49.26,49.12,49.17,52812.0,43.4095,43.4447,43.3213,43.3654,52812.0
2020-10-29 15:00:00,49.18,49.2,49.03,49.06,64539.0,43.3742,43.3918,43.2419,43.2683,64539.0
2020-10-29 15:30:00,49.07,49.11,48.7,48.7,236804.0,43.2772,43.3124,42.9508,42.9508,236804.0
2020-10-30 09:30:00,48.57,49.05,48.57,49.0,63315.0,42.8362,43.2595,42.8362,43.2154,63315.0
2020-10-30 10:00:00,48.98,49.01,48.68,48.74,47259.0,43.1978,43.2242,42.9332,42.9861,47259.0
2020-10-30 10:30:00,48.7,48.71,48.47,48.62,64940.0,42.9508,42.9597,42.748,42.8803,64940.0
2020-10-30 11:00:00,48.61,48.76,48.53,48.62,48162.0,42.8715,43.0038,42.8009,42.8803,48162.0
2020-10-30 11:30:00,48.6,48.83,48.47,48.83,42940.0,42.8626,43.0655,42.748,43.0655,42940.0
2020-10-30 12:00:00,48.81,49.27,48.81,49.16,48492.0,43.0479,43.4536,43.0479,43.3565,48492.0
2020-10-30 12:30:00,49.18,49.2,49.0,49.07,61612.0,43.3742,43.3918,43.2154,43.2772,61612.0
2020-10-30 13:00:00,49.06,49.14,48.84,48.9,53666.0,43.2683,43.3389,43.0743,43.1272,53666.0
2020-10-30 13:30:00,48.89,48.9,48.75,48.84,37568.0,43.1184,43.1272,42.9949,43.0743,37568.0
2020-10-30 14:00:00,48.82,48.96,48.56,48.6,61866.0,43.0567,43.1802,42.8274,42.8626,61866.0
2020-10-30 14:30:00,48.58,48.63,48.42,48.54,49593.0,42.845,42.8891,42.7039,42.8097,49593.0
2020-10-30 15:00:00,48.53,48.68,48.49,48.55,83292.0,42.8009,42.9332,42.7656,42.8186,83292.0
2020-10-30 15:30:00,48.56,48.7,48.4,48.7,284406.0,42.8274,42.9508,42.6863,42.9508,284406.0
2020-11-02 09:30:00,49.15,49.39,48.8,49.13,84183.0,43.3477,43.5594,43.039,43.3301,84183.0
2020-11-02 10:00:00,49.12,49.25,49.03,49.14,83253.0,43.3213,43.4359,43.2419,43.3389,83253.0
2020-11-02 10:30:00,49.13,49.18,48.95,48.96,41606.0,43.3301,43.3742,43.1713,43.1802,41606.0
2020-11-02 11:00:00,48.93,49.43,48.86,49.43,98608.0,43.1537,43.5947,43.092,43.5947,98608.0
2020-11-02 11:30:00,49.4,49.53,49.28,49.48,47274.0,43.5682,43.6829,43.4624,43.6388,47274.0
2020-11-02 12:00:00,49.48,49.56,49.41,49.5,55778.0,43.6388,43.7093,43.577,43.6564,55778.0
2020-11-02 12:30:00,49.49,49.49,49.22,49.27,32149.0,43.6476,43.6476,43.4095,43.4536,32149.0
2020-11-02 13:00:00,49.29,49.29,49.08,49.14,52423.0,43.4712,43.4712,43.286,43.3389,52423.0
2020-11-02 13:30:00,49.14,49.28,49.04,49.05,38143.0,43.3389,43.4624,43.2507,43.2595,38143.0
2020-11-02 14:00:00,49.06,49.26,49.06,49.25,43267.0,43.2683,43.4447,43.2683,43.4359,43267.0
2020-11-02 14:30:00,49.26,49.41,49.24,49.37,42916.0,43.4447,43.577,43.4271,43.5417,42916.0
2020-11-02 15:00:00,49.35,49.51,49.34,49.46,58558.0,43.5241,43.6652,43.5153,43.6211,58558.0
2020-11-02 15:30:00,49.45,49.5,49.2,49.45,314101.0,43.6123,43.6564,43.3918,43.6123,314101.0
2020-11-03 09:30:00,49.69,50.1,49.69,49.89,39265.0,43.824,44.1856,43.824,44.0004,39265.0
2020-11-03 10:00:00,49.87,50.49,49.87,50.42,41682.0,43.9827,44.5295,43.9827,44.4678,41682.0
2020-11-03 10:30:00,50.41,50.41,50.25,50.3,33641.0,44.459,44.459,44.3179,44.362,33641.0
2020-11-03 11:00:00,50.3,50.52,50.29,50.44,36172.0,44.362,44.556,44.3531,44.4854,36172.0
2020-11-03 11:30:00,50.45,50.61,50.29,50.31,39257.0,44.4943,44.6354,44.3531,44.3708,39257.0
2020-11-03 12:00:00,50.31,50.34,50.23,50.3,37387.0,44.3708,44.3972,44.3002,44.362,37387.0
2020-11-03 12:30:00,50.31,50.32,50.06,50.08,47530.0,44.3708,44.3796,44.1503,44.1679,47530.0
2020-11-03 13:00:00,50.09,50.16,50.04,50.13,26815.0,44.1768,44.2385,44.1327,44.212,26815.0
2020-11-03 13:30:00,50.16,50.18,50.05,50.09,47430.0,44.2385,44.2561,44.1415,44.1768,47430.0
2020-11-03 14:00:00,50.09,50.14,50.05,50.08,26052.0,44.1768,44.2208,44.1415,44.1679,26052.0
2020-11-03 14:30:00,50.11,50.15,50.04,50.07,26839.0,44.1944,44.2297,44.1327,44.1591,26839.0
2020-11-03 15:00:00,50.08,50.15,49.84,49.91,298101.0,44.1679,44.2297,43.9563,44.018,298101.0
2020-11-03 15:30:00,49.92,50.22,49.91,50.01,992757.0,44.0268,44.2914,44.018,44.1062,992757.0
2020-11-04 09:30:00,50.25,50.81,49.91,50.81,75958.0,44.3179,44.8118,44.018,44.8118,75958.0
2020-11-04 10:00:00,50.81,51.2,50.75,50.94,95261.0,44.8118,45.1557,44.7588,44.9264,95261.0
2020-11-04 10:30:00,50.94,50.99,50.66,50.88,198431.0,44.9264,44.9705,44.6795,44.8735,198431.0
2020-11-04 11:00:00,50.86,50.89,50.36,50.36,42940.0,44.8559,44.8823,44.4149,44.4149,42940.0
2020-11-04 11:30:00,50.38,50.51,50.05,50.05,261395.0,44.4325,44.5472,44.1415,44.1415,261395.0
2020-11-04 12:00:00,50.05,50.52,50.04,50.41,1060378.0,44.1415,44.556,44.1327,44.459,1060378.0
2020-11-04 12:30:00,50.42,50.8,50.33,50.44,86978.0,44.4678,44.8029,44.3884,44.4854,86978.0
2020-11-04 13:00:00,50.46,50.53,50.31,50.35,41813.0,44.5031,44.5648,44.3708,44.4061,41813.0
2020-11-04 13:30:00,50.33,50.46,50.3,50.38,46769.0,44.3884,44.5031,44.362,44.4325,46769.0
2020-11-04 14:00:00,50.39,50.67,50.32,50.64,81036.0,44.4413,44.6883,44.3796,44.6618,81036.0
2020-11-04 14:30:00,50.64,50.66,50.45,50.48,42453.0,44.6618,44.6795,44.4943,44.5207,42453.0
2020-11-04 15:00:00,50.48,50.49,50.22,50.27,62998.0,44.5207,44.5295,44.2914,44.3355,62998.0
2020-11-04 15:30:00,50.27,50.4,50.12,50.15,417563.0,44.3355,44.4502,44.2032,44.2297,417563.0
2020-11-05 09:30:00,50.55,50.8,50.3,50.44,72249.0,44.5824,44.8029,44.362,44.4854,72249.0
2020-11-05 10:00:00,50.47,50.62,50.25,50.5,118197.0,44.5119,44.6442,44.3179,44.5384,118197.0
2020-11-05 10:30:00,50.51,50.57,50.29,50.38,93407.0,44.5472,44.6001,44.3531,44.4325,93407.0
2020-11-05 11:00:00,50.4,50.43,50.16,50.16,51327.0,44.4502,44.4766,44.2385,44.2385,51327.0
2020-11-05 11:30:00,50.2,50.25,50.15,50.16,18509.0,44.2738,44.3179,44.2297,44.2385,18509.0
2020-11-05 12:00:00,50.18,50.24,49.8,49.83,45625.0,44.2561,44.309,43.921,43.9474,45625.0
2020-11-05 12:30:00,49.85,50.12,49.85,50.03,31925.0,43.9651,44.2032,43.9651,44.1238,31925.0
2020-11-05 13:00:00,50.06,50.19,50.06,50.15,24973.0,44.1503,44.2649,44.1503,44.2297,24973.0
2020-11-05 13:30:00,50.15,50.24,50.09,50.1,18304.0,44.2297,44.309,44.1768,44.1856,18304.0
2020-11-05 14:00:00,50.12,50.17,49.94,49.97,31720.0,44.2032,44.2473,44.0445,44.0709,31720.0
2020-11-05 14:30:00,49.96,50.04,49.8,49.85,63712.0,44.0621,44.1327,43.921,43.9651,63712.0
2020-11-05 15:00:00,49.84,49.89,49.64,49.71,91772.0,43.9563,44.0004,43.7799,43.8416,91772.0
2020-11-05 15:30:00,49.73,49.74,49.5,49.55,259642.0,43.8593,43.8681,43.6564,43.7005,259642.0
2020-11-06 09:30:00,49.69,50.05,49.62,49.99,48034.0,43.824,44.1415,43.7622,44.0886,48034.0
2020-11-06 10:00:00,49.97,50.23,49.83,50.01,198216.0,44.0709,44.3002,43.9474,44.1062,198216.0
2020-11-06 10:30:00,50.01,50.08,49.77,49.79,170850.0,44.1062,44.1679,43.8945,43.9122,170850.0
2020-11-06 11:00:00,49.8,50.01,49.74,49.74,33746.0,43.921,44.1062,43.8681,43.8681,33746.0
2020-11-06 11:30:00,49.75,49.89,49.63,49.89,50043.0,43.8769,44.0004,43.7711,44.0004,50043.0
2020-11-06 12:00:00,49.87,49.9,49.66,49.72,62907.0,43.9827,44.0092,43.7975,43.8504,62907.0
2020-11-06 12:30:00,49.69,49.74,49.65,49.66,26303.0,43.824,43.8681,43.7887,43.7975,26303.0
2020-11-06 13:00:00,49.67,49.68,49.48,49.52,33184.0,43.8063,43.8152,43.6388,43.674,33184.0
2020-11-06 13:30:00,49.52,49.62,49.52,49.58,18473.0,43.674,43.7622,43.674,43.727,18473.0
2020-11-06 14:00:00,49.6,49.79,49.57,49.78,59510.0,43.7446,43.9122,43.7181,43.9033,59510.0
2020-11-06 14:30:00,49.78,49.78,49.71,49.77,36691.0,43.9033,43.9033,43.8416,43.8945,36691.0
2020-11-06 15:00:00,49.76,49.82,49.68,49.8,61678.0,43.8857,43.9386,43.8152,43.921,61678.0
2020-11-06 15:30:00,49.8,50.03,49.75,49.9,448735.0,43.921,44.1238,43.8769,44.0092,448735.0
2020-11-09 09:30:00,50.89,51.37,50.58,50.87,163276.0,44.8823,45.3056,44.6089,44.8647,163276.0
2020-11-09 10:00:00,50.93,51.16,50.37,50.39,75838.0,44.9176,45.1204,44.4237,44.4413,75838.0
2020-11-09 10:30:00,50.41,50.57,50.15,50.45,56216.0,44.459,44.6001,44.2297,44.4943,56216.0
2020-11-09 11:00:00,50.5,50.52,50.23,50.48,58059.0,44.5384,44.556,44.3002,44.5207,58059.0
2020-11-09 11:30:00,50.44,50.5,50.05,50.1,42426.0,44.4854,44.5384,44.1415,44.1856,42426.0
2020-11-09 12:00:00,50.14,50.29,50.07,50.23,37688.0,44.2208,44.3531,44.1591,44.3002,37688.0
2020-11-09 12:30:00,50.24,50.48,50.24,50.47,25157.0,44.309,44.5207,44.309,44.5119,25157.0
2020-11-09 13:00:00,50.46,50.74,50.45,50.74,30852.0,44.5031,44.75,44.4943,44.75,30852.0
2020-11-09 13:30:00,50.77,50.92,50.58,50.59,35216.0,44.7765,44.9088,44.6089,44.6177,35216.0
2020-11-09 14:00:00,50.6,50.62,50.29,50.32,38425.0,44.6265,44.6442,44.3531,44.3796,38425.0
2020-11-09 14:30:00,50.3,50.44,50.24,50.39,103250.0,44.362,44.4854,44.309,44.4413,103250.0
2020-11-09 15:00:00,50.39,50.5,50.07,50.1,106829.0,44.4413,44.5384,44.1591,44.1856,106829.0
2020-11-09 15:30:00,50.11,50.15,49.35,49.49,386045.0,44.1944,44.2297,43.5241,43.6476,386045.0
2020-11-10 09:30:00,49.43,49.86,49.14,49.86,77779.0,43.5947,43.9739,43.3389,43.9739,77779.0
2020-11-10 10:00:00,49.86,50.38,49.79,50.31,46450.0,43.9739,44.4325,43.9122,44.3708,46450.0
2020-11-10 10:30:00,50.28,50.51,50.24,50.41,70910.0,44.3443,44.5472,44.309,44.459,70910.0
2020-11-10 11:00:00,50.4,50.65,50.39,50.6,50986.0,44.4502,44.6706,44.4413,44.6265,50986.0
2020-11-10 11:30:00,50.59,50.61,50.36,50.53,45985.0,44.6177,44.6354,44.4149,44.5648,45985.0
2020-11-10 12:00:00,50.5,50.73,50.46,50.68,46155.0,44.5384,44.7412,44.5031,44.6971,46155.0
2020-11-10 12:30:00,50.68,50.75,50.56,50.7,29911.0,44.6971,44.7588,44.5913,44.7147,29911.0
2020-11-10 13:00:00,50.72,50.81,50.57,50.65,34824.0,44.7324,44.8118,44.6001,44.6706,34824.0
2020-11-10 13:30:00,50.65,50.85,50.55,50.84,46225.0,44.6706,44.847,44.5824,44.8382,46225.0
2020-11-10 14:00:00,50.85,50.85,50.64,50.73,43305.0,44.847,44.847,44.6618,44.7412,43305.0
2020-11-10 14:30:00,50.73,50.78,50.58,50.66,43187.0,44.7412,44.7853,44.6089,44.6795,43187.0
2020-11-10 15:00:00,50.67,50.84,50.6,50.83,91827.0,44.6883,44.8382,44.6265,44.8294,91827.0
2020-11-10 15:30:00,50.81,50.96,50.79,50.96,339436.0,44.8118,44.944,44.7941,44.944,339436.0
2020-11-11 09:30:00,51.3,51.42,51.02,51.04,70645.0,45.2439,45.3497,44.997,45.0146,70645.0
2020-11-11 10:00:00,51.06,51.44,50.93,51.41,49554.0,45.0322,45.3674,44.9176,45.3409,49554.0
2020-11-11 10:30:00,51.41,51.54,51.31,51.53,86971.0,45.3409,45.4556,45.2527,45.4468,86971.0
2020-11-11 11:00:00,51.54,51.82,51.52,51.81,36982.0,45.4556,45.7025,45.4379,45.6937,36982.0
2020-11-11 11:30:00,51.82,51.87,51.71,51.86,28869.0,45.7025,45.7466,45.6055,45.7378,28869.0
2020-11-11 12:00:00,51.88,51.92,51.8,51.88,35782.0,45.7554,45.7907,45.6849,45.7554,35782.0
2020-11-11 12:30:00,51.88,52.0,51.88,51.93,26226.0,45.7554,45.8613,45.7554,45.7995,26226.0
2020-11-11 13:00:00,51.93,52.13,51.9,52.0,32802.0,45.7995,45.9759,45.7731,45.8613,32802.0
2020-11-11 13:30:00,52.02,52.02,51.81,51.82,35213.0,45.8789,45.8789,45.6937,45.7025,35213.0
2020-11-11 14:00:00,51.83,51.99,51.81,51.93,60216.0,45.7113,45.8525,45.6937,45.7995,60216.0
2020-11-11 14:30:00,51.94,52.11,51.9,52.07,51533.0,45.8084,45.9583,45.7731,45.923,51533.0
2020-11-11 15:00:00,52.06,52.17,51.97,52.1,60105.0,45.9142,46.0112,45.8348,45.9495,60105.0
2020-11-11 15:30:00,52.1,52.15,51.79,51.95,358180.0,45.9495,45.9936,45.6761,45.8172,358180.0
2020-11-12 09:30:00,52.19,52.19,51.71,51.75,98102.0,46.0288,46.0288,45.6055,45.6408,98102.0
2020-11-12 10:00:00,51.76,51.82,51.64,51.64,36278.0,45.6496,45.7025,45.5438,45.5438,36278.0
2020-11-12 10:30:00,51.63,51.72,51.55,51.69,28909.0,45.535,45.6143,45.4644,45.5879,28909.0
2020-11-12 11:00:00,51.68,51.75,51.63,51.66,24922.0,45.579,45.6408,45.535,45.5614,24922.0
2020-11-12 11:30:00,51.65,51.7,51.47,51.51,46310.0,45.5526,45.5967,45.3938,45.4291,46310.0
2020-11-12 12:00:00,51.52,51.55,51.43,51.45,35266.0,45.4379,45.4644,45.3586,45.3762,35266.0
2020-11-12 12:30:00,51.44,51.51,51.33,51.42,18698.0,45.3674,45.4291,45.2704,45.3497,18698.0
2020-11-12 13:00:00,51.42,51.42,51.24,51.34,46254.0,45.3497,45.3497,45.191,45.2792,46254.0
2020-11-12 13:30:00,51.34,51.44,51.22,51.42,55277.0,45.2792,45.3674,45.1734,45.3497,55277.0
2020-11-12 14:00:00,51.4,51.47,51.29,51.45,48816.0,45.3321,45.3938,45.2351,45.3762,48816.0
2020-11-12 14:30:00,51.44,51.55,51.43,51.48,53322.0,45.3674,45.4644,45.3586,45.4027,53322.0
2020-11-12 15:00:00,51.47,51.6,51.36,51.46,92775.0,45.3938,45.5085,45.2968,45.385,92775.0
2020-11-12 15:30:00,51.48,51.74,51.41,51.71,258163.0,45.4027,45.632,45.3409,45.6055,258163.0
2020-11-13 09:30:00,51.79,51.87,51.64,51.84,54473.0,45.6761,45.7466,45.5438,45.7202,54473.0
2020-11-13 10:00:00,51.83,51.95,51.7,51.8,29803.0,45.7113,45.8172,45.5967,45.6849,29803.0
2020-11-13 10:30:00,51.82,51.93,51.64,51.65,50449.0,45.7025,45.7995,45.5438,45.5526,50449.0
2020-11-13 11:00:00,51.63,51.69,51.5,51.62,81940.0,45.535,45.5879,45.4203,45.5261,81940.0
2020-11-13 11:30:00,51.63,51.65,51.5,51.56,24165.0,45.535,45.5526,45.4203,45.4732,24165.0
2020-11-13 12:00:00,51.58,51.64,51.5,51.5,21100.0,45.4909,45.5438,45.4203,45.4203,21100.0
2020-11-13 12:30:00,51.52,51.66,51.49,51.61,17771.0,45.4379,45.5614,45.4115,45.5173,17771.0
2020-11-13 13:00:00,51.62,51.78,51.62,51.73,29962.0,45.5261,45.6672,45.5261,45.6231,29962.0
2020-11-13 13:30:00,51.77,51.8,51.68,51.71,20722.0,45.6584,45.6849,45.579,45.6055,20722.0
2020-11-13 14:00:00,51.7,51.9,51.64,51.84,28979.0,45.5967,45.7731,45.5438,45.7202,28979.0
2020-11-13 14:30:00,51.85,51.88,51.78,51.82,30412.0,45.729,45.7554,45.6672,45.7025,30412.0
2020-11-13 15:00:00,51.84,51.98,51.8,51.95,46314.0,45.7202,45.8436,45.6849,45.8172,46314.0
2020-11-13 15:30:00,51.96,52.28,51.93,52.16,201857.0,45.826,46.1082,45.7995,46.0024,201857.0
2020-11-16 09:30:00,52.33,52.4,52.02,52.02,60213.0,46.1523,46.2141,45.8789,45.8789,60213.0
2020-11-16 10:00:00,52.03,52.03,51.78,51.95,44305.0,45.8877,45.8877,45.6672,45.8172,44305.0
2020-11-16 10:30:00,51.95,52.15,51.93,52.15,33985.0,45.8172,45.9936,45.7995,45.9936,33985.0
2020-11-16 11:00:00,52.1,52.29,52.06,52.18,46236.0,45.9495,46.117,45.9142,46.02,46236.0
2020-11-16 11:30:00,52.14,52.15,51.93,51.95,46230.0,45.9847,45.9936,45.7995,45.8172,46230.0
2020-11-16 12:00:00,51.96,51.99,51.9,51.97,40088.0,45.826,45.8525,45.7731,45.8348,40088.0
2020-11-16 12:30:00,51.97,52.18,51.97,52.14,25697.0,45.8348,46.02,45.8348,45.9847,25697.0
2020-11-16 13:00:00,52.12,52.13,52.01,52.09,20002.0,45.9671,45.9759,45.8701,45.9406,20002.0
2020-11-16 13:30:00,52.11,52.25,52.06,52.21,24355.0,45.9583,46.0818,45.9142,46.0465,24355.0
2020-11-16 14:00:00,52.2,52.27,52.18,52.25,27278.0,46.0377,46.0994,46.02,46.0818,27278.0
2020-11-16 14:30:00,52.27,52.47,52.27,52.42,57064.0,46.0994,46.2758,46.0994,46.2317,57064.0
2020-11-16 15:00:00,52.41,52.41,52.22,52.25,40794.0,46.2229,46.2229,46.0553,46.0818,40794.0
2020-11-16 15:30:00,52.25,52.51,52.21,52.51,163853.0,46.0818,46.3111,46.0465,46.3111,163853.0
2020-11-17 09:30:00,52.16,52.29,51.71,52.07,114853.0,46.0024,46.117,45.6055,45.923,114853.0
2020-11-17 10:00:00,52.03,52.11,51.65,51.74,44380.0,45.8877,45.9583,45.5526,45.632,44380.0
2020-11-17 10:30:00,51.73,51.83,51.6,51.81,40778.0,45.6231,45.7113,45.5085,45.6937,40778.0
2020-11-17 11:00:00,51.8,52.03,51.8,51.97,37394.0,45.6849,45.8877,45.6849,45.8348,37394.0
2020-11-17 11:30:00,51.97,52.0,51.88,51.92,44367.0,45.8348,45.8613,45.7554,45.7907,44367.0
2020-11-17 12:00:00,51.91,51.91,51.64,51.72,53680.0,45.7819,45.7819,45.5438,45.6143,53680.0
2020-11-17 12:30:00,51.72,51.78,51.61,51.61,33333.0,45.6143,45.6672,45.5173,45.5173,33333.0
2020-11-17 13:00:00,51.63,51.73,51.61,51.67,35428.0,45.535,45.6231,45.5173,45.5702,35428.0
2020-11-17 13:30:00,51.67,51.73,51.62,51.62,43999.0,45.5702,45.6231,45.5261,45.5261,43999.0
2020-11-17 14:00:00,51.62,51.71,51.58,51.62,65266.0,45.5261,45.6055,45.4909,45.5261,65266.0
2020-11-17 14:30:00,51.62,51.66,51.53,51.58,77202.0,45.5261,45.5614,45.4468,45.4909,77202.0
2020-11-17 15:00:00,51.57,51.64,51.36,51.38,70864.0,45.482,45.5438,45.2968,45.3145,70864.0
2020-11-17 15:30:00,51.38,51.41,51.24,51.33,282727.0,45.3145,45.3409,45.191,45.2704,282727.0
2020-11-18 09:30:00,51.45,51.48,51.11,51.27,81650.0,45.3762,45.4027,45.0763,45.2174,81650.0
2020-11-18 10:00:00,51.29,51.33,51.17,51.32,33149.0,45.2351,45.2704,45.1293,45.2615,33149.0
2020-11-18 10:30:00,51.29,51.29,51.03,51.03,26687.0,45.2351,45.2351,45.0058,45.0058,26687.0
2020-11-18 11:00:00,51.04,51.16,50.96,51.12,42216.0,45.0146,45.1204,44.944,45.0852,42216.0
2020-11-18 11:30:00,51.08,51.09,50.9,50.94,38884.0,45.0499,45.0587,44.8911,44.9264,38884.0
2020-11-18 12:00:00,50.92,50.98,50.84,50.85,41650.0,44.9088,44.9617,44.8382,44.847,41650.0
2020-11-18 12:30:00,50.86,50.88,50.79,50.79,37933.0,44.8559,44.8735,44.7941,44.7941,37933.0
2020-11-18 13:00:00,50.8,50.88,50.75,50.78,50612.0,44.8029,44.8735,44.7588,44.7853,50612.0
2020-11-18 13:30:00,50.78,50.95,50.76,50.93,43607.0,44.7853,44.9352,44.7677,44.9176,43607.0
2020-11-18 14:00:00,50.93,51.0,50.75,50.77,41916.0,44.9176,44.9793,44.7588,44.7765,41916.0
2020-11-18 14:30:00,50.78,50.81,50.68,50.69,69280.0,44.7853,44.8118,44.6971,44.7059,69280.0
2020-11-18 15:00:00,50.69,50.7,50.49,50.51,118589.0,44.7059,44.7147,44.5295,44.5472,118589.0
2020-11-18 15:30:00,50.51,50.51,50.0,50.0,515495.0,44.5472,44.5472,44.0974,44.0974,515495.0
2020-11-19 09:30:00,50.0,50.18,49.55,49.6,136211.0,44.0974,44.2561,43.7005,43.7446,136211.0
2020-11-19 10:00:00,49.6,49.85,49.35,49.43,74650.0,43.7446,43.9651,43.5241,43.5947,74650.0
2020-11-19 10:30:00,49.43,49.77,49.42,49.76,73749.0,43.5947,43.8945,43.5858,43.8857,73749.0
2020-11-19 11:00:00,49.76,49.96,49.75,49.82,78425.0,43.8857,44.0621,43.8769,43.9386,78425.0
2020-11-19 11:30:00,49.82,49.82,49.52,49.64,46220.0,43.9386,43.9386,43.674,43.7799,46220.0
2020-11-19 12:00:00,49.64,49.69,49.47,49.63,38558.0,43.7799,43.824,43.6299,43.7711,38558.0
2020-11-19 12:30:00,49.63,49.64,49.45,49.46,40450.0,43.7711,43.7799,43.6123,43.6211,40450.0
2020-11-19 13:00:00,49.46,49.59,49.45,49.51,34340.0,43.6211,43.7358,43.6123,43.6652,34340.0
2020-11-19 13:30:00,49.51,49.55,49.4,49.51,37742.0,43.6652,43.7005,43.5682,43.6652,37742.0
2020-11-19 14:00:00,49.51,49.6,49.49,49.59,41990.0,43.6652,43.7446,43.6476,43.7358,41990.0
2020-11-19 14:30:00,49.59,49.79,49.58,49.68,44917.0,43.7358,43.9122,43.727,43.8152,44917.0
2020-11-19 15:00:00,49.68,49.84,49.67,49.81,59782.0,43.8152,43.9563,43.8063,43.9298,59782.0
2020-11-19 15:30:00,49.8,50.06,49.78,49.98,322524.0,43.921,44.1503,43.9033,44.0797,322524.0
2020-11-20 09:30:00,49.94,50.32,49.86,50.05,102837.0,44.0445,44.3796,43.9739,44.1415,102837.0
2020-11-20 10:00:00,50.06,50.11,49.55,49.55,43564.0,44.1503,44.1944,43.7005,43.7005,43564.0
2020-11-20 10:30:00,49.57,49.68,49.43,49.48,74549.0,43.7181,43.8152,43.5947,43.6388,74549.0
2020-11-20 11:00:00,49.51,49.81,49.51,49.64,41705.0,43.6652,43.9298,43.6652,43.7799,41705.0
2020-11-20 11:30:00,49.64,49.78,49.6,49.67,47377.0,43.7799,43.9033,43.7446,43.8063,47377.0
2020-11-20 12:00:00,49.67,49.71,49.49,49.49,44375.0,43.8063,43.8416,43.6476,43.6476,44375.0
2020-11-20 12:30:00,49.51,49.66,49.44,49.46,135268.0,43.6652,43.7975,43.6035,43.6211,135268.0
2020-11-20 13:00:00,49.47,49.52,49.44,49.5,32418.0,43.6299,43.674,43.6035,43.6564,32418.0
2020-11-20 13:30:00,49.5,49.61,49.42,49.6,65323.0,43.6564,43.7534,43.5858,43.7446,65323.0
2020-11-20 14:00:00,49.6,49.65,49.55,49.55,47283.0,43.7446,43.7887,43.7005,43.7005,47283.0
2020-11-20 14:30:00,49.55,49.64,49.5,49.64,89565.0,43.7005,43.7799,43.6564,43.7799,89565.0
2020-11-20 15:00:00,49.64,49.73,49.53,49.71,93657.0,43.7799,43.8593,43.6829,43.8416,93657.0
2020-11-20 15:30:00,49.7,50.16,49.69,50.13,670737.0,43.8328,44.2385,43.824,44.212,670737.0
2020-11-23 09:30:00,50.02,50.09,49.66,49.78,199857.0,44.115,44.1768,43.7975,43.9033,199857.0
2020-11-23 10:00:00,49.79,49.91,49.71,49.77,117954.0,43.9122,44.018,43.8416,43.8945,117954.0
2020-11-23 10:30:00,49.77,49.91,49.6,49.9,89519.0,43.8945,44.018,43.7446,44.0092,89519.0
2020-11-23 11:00:00,49.9,49.99,49.67,49.78,88398.0,44.0092,44.0886,43.8063,43.9033,88398.0
2020-11-23 11:30:00,49.78,49.78,49.59,49.69,98192.0,43.9033,43.9033,43.7358,43.824,98192.0
2020-11-23 12:00:00,49.7,49.81,49.66,49.73,140167.0,43.8328,43.9298,43.7975,43.8593,140167.0
2020-11-23 12:30:00,49.74,49.82,49.73,49.73,57187.0,43.8681,43.9386,43.8593,43.8593,57187.0
2020-11-23 13:00:00,49.73,49.87,49.71,49.84,155349.0,43.8593,43.9827,43.8416,43.9563,155349.0
2020-11-23 13:30:00,49.84,49.92,49.78,49.87,482466.0,43.9563,44.0268,43.9033,43.9827,482466.0
2020-11-23 14:00:00,49.88,50.05,49.86,50.0,184814.0,43.9915,44.1415,43.9739,44.0974,184814.0
2020-11-23 14:30:00,50.0,50.21,49.99,50.21,147319.0,44.0974,44.2826,44.0886,44.2826,147319.0
2020-11-23 15:00:00,50.21,50.29,50.01,50.02,127278.0,44.2826,44.3531,44.1062,44.115,127278.0
2020-11-23 15:30:00,50.02,50.14,49.97,50.07,691536.0,44.115,44.2208,44.0709,44.1591,691536.0
2020-11-24 09:30:00,49.3,49.8,48.56,48.66,694925.0,43.48,43.921,42.8274,42.9156,694925.0
2020-11-24 10:00:00,48.65,48.79,48.35,48.52,368033.0,42.9067,43.0302,42.6422,42.7921,368033.0
2020-11-24 10:30:00,48.52,48.58,48.14,48.21,332790.0,42.7921,42.845,42.457,42.5187,332790.0
2020-11-24 11:00:00,48.21,48.23,47.95,47.97,251680.0,42.5187,42.5363,42.2894,42.307,251680.0
2020-11-24 11:30:00,47.97,48.13,47.73,48.11,209504.0,42.307,42.4481,42.0954,42.4305,209504.0
2020-11-24 12:00:00,48.11,48.15,47.81,47.89,141564.0,42.4305,42.4658,42.1659,42.2365,141564.0
2020-11-24 12:30:00,47.89,47.93,47.76,47.84,115886.0,42.2365,42.2717,42.1218,42.1924,115886.0
2020-11-24 13:00:00,47.83,47.95,47.63,47.66,142814.0,42.1836,42.2894,42.0072,42.0336,142814.0
2020-11-24 13:30:00,47.66,48.01,47.66,47.93,190977.0,42.0336,42.3423,42.0336,42.2717,190977.0
2020-11-24 14:00:00,47.93,48.05,47.9,48.03,130996.0,42.2717,42.3776,42.2453,42.3599,130996.0
2020-11-24 14:30:00,48.04,48.15,47.81,47.83,168388.0,42.3688,42.4658,42.1659,42.1836,168388.0
2020-11-24 15:00:00,47.84,47.86,47.72,47.76,178316.0,42.1924,42.21,42.0865,42.1218,178316.0
2020-11-24 15:30:00,47.76,47.78,47.17,47.21,749839.0,42.1218,42.1395,41.6015,41.6367,749839.0
2020-11-25 09:30:00,46.82,47.55,46.66,46.82,309394.0,41.2928,41.9366,41.1517,41.2928,309394.0
2020-11-25 10:00:00,46.83,47.32,46.72,47.15,149907.0,41.3016,41.7338,41.2046,41.5838,149907.0
2020-11-25 10:30:00,47.16,47.34,47.06,47.26,190745.0,41.5926,41.7514,41.5045,41.6808,190745.0
2020-11-25 11:00:00,47.25,47.25,46.86,46.99,77029.0,41.672,41.672,41.3281,41.4427,77029.0
2020-11-25 11:30:00,47.0,47.07,46.77,46.85,55255.0,41.4515,41.5133,41.2487,41.3192,55255.0
2020-11-25 12:00:00,46.84,47.01,46.82,46.99,62989.0,41.3104,41.4604,41.2928,41.4427,62989.0
2020-11-25 12:30:00,47.01,47.15,46.99,47.07,126410.0,41.4604,41.5838,41.4427,41.5133,126410.0
2020-11-25 13:00:00,47.06,47.06,46.89,47.0,125678.0,41.5045,41.5045,41.3545,41.4515,125678.0
2020-11-25 13:30:00,46.99,47.07,46.91,47.06,135068.0,41.4427,41.5133,41.3722,41.5045,135068.0
2020-11-25 14:00:00,47.05,47.08,46.94,47.0,91956.0,41.4956,41.5221,41.3986,41.4515,91956.0
2020-11-25 14:30:00,47.01,47.03,46.79,46.81,84752.0,41.4604,41.478,41.2663,41.284,84752.0
2020-11-25 15:00:00,46.81,46.94,46.76,46.93,115104.0,41.284,41.3986,41.2399,41.3898,115104.0
2020-11-25 15:30:00,46.93,47.01,46.71,46.88,450229.0,41.3898,41.4604,41.1958,41.3457,450229.0
2020-11-27 09:30:00,47.19,47.21,46.53,46.62,141859.0,41.6191,41.6367,41.037,41.1164,141859.0
2020-11-27 10:00:00,46.66,46.83,46.62,46.66,64708.0,41.1517,41.3016,41.1164,41.1517,64708.0
2020-11-27 10:30:00,46.65,46.73,46.51,46.65,90781.0,41.1429,41.2134,41.0194,41.1429,90781.0
2020-11-27 11:00:00,46.65,47.04,46.58,47.04,115513.0,41.1429,41.4868,41.0811,41.4868,115513.0
2020-11-27 11:30:00,47.07,47.09,46.89,46.96,66790.0,41.5133,41.5309,41.3545,41.4163,66790.0
2020-11-27 12:00:00,46.97,47.22,46.97,47.19,173367.0,41.4251,41.6456,41.4251,41.6191,173367.0
2020-11-27 12:30:00,47.18,47.22,47.07,47.18,116759.0,41.6103,41.6456,41.5133,41.6103,116759.0
2020-11-30 09:30:00,47.25,47.32,46.66,46.82,159873.0,41.672,41.7338,41.1517,41.2928,159873.0
2020-11-30 10:00:00,46.81,46.87,46.66,46.71,66359.0,41.284,41.3369,41.1517,41.1958,66359.0
2020-11-30 10:30:00,46.72,47.06,46.7,46.87,84751.0,41.2046,41.5045,41.1869,41.3369,84751.0
2020-11-30 11:00:00,46.86,46.89,46.68,46.8,60383.0,41.3281,41.3545,41.1693,41.2751,60383.0
2020-11-30 11:30:00,46.8,46.85,46.69,46.71,79321.0,41.2751,41.3192,41.1781,41.1958,79321.0
2020-11-30 12:00:00,46.69,46.8,46.59,46.68,56735.0,41.1781,41.2751,41.0899,41.1693,56735.0
2020-11-30 12:30:00,46.67,46.7,46.59,46.64,53681.0,41.1605,41.1869,41.0899,41.134,53681.0
2020-11-30 13:00:00,46.63,46.83,46.63,46.83,72501.0,41.1252,41.3016,41.1252,41.3016,72501.0
2020-11-30 13:30:00,46.81,46.85,46.78,46.79,56053.0,41.284,41.3192,41.2575,41.2663,56053.0
2020-11-30 14:00:00,46.78,46.81,46.69,46.75,104851.0,41.2575,41.284,41.1781,41.231,104851.0
2020-11-30 14:30:00,46.75,46.91,46.73,46.89,113097.0,41.231,41.3722,41.2134,41.3545,113097.0
2020-11-30 15:00:00,46.89,46.97,46.85,46.94,127568.0,41.3545,41.4251,41.3192,41.3986,127568.0
2020-11-30 15:30:00,46.92,47.19,46.8,47.19,373054.0,41.381,41.6191,41.2751,41.6191,373054.0
2020-12-01 09:30:00,47.41,47.83,47.35,47.62,230219.0,41.8131,42.1836,41.7602,41.9983,230219.0
2020-12-01 10:00:00,47.62,47.73,47.48,47.69,86694.0,41.9983,42.0954,41.8749,42.0601,86694.0
2020-12-01 10:30:00,47.7,47.76,47.55,47.67,100833.0,42.0689,42.1218,41.9366,42.0424,100833.0
2020-12-01 11:00:00,47.68,47.78,47.62,47.62,61587.0,42.0513,42.1395,41.9983,41.9983,61587.0
2020-12-01 11:30:00,47.62,47.7,47.58,47.63,92000.0,41.9983,42.0689,41.9631,42.0072,92000.0
2020-12-01 12:00:00,47.63,47.67,47.45,47.47,71709.0,42.0072,42.0424,41.8484,41.866,71709.0
2020-12-01 12:30:00,47.48,47.51,47.34,47.4,56797.0,41.8749,41.9013,41.7514,41.8043,56797.0
2020-12-01 13:00:00,47.4,47.46,47.34,47.41,55795.0,41.8043,41.8572,41.7514,41.8131,55795.0
2020-12-01 13:30:00,47.41,47.45,47.17,47.24,62593.0,41.8131,41.8484,41.6015,41.6632,62593.0
2020-12-01 14:00:00,47.25,47.31,47.18,47.18,39715.0,41.672,41.7249,41.6103,41.6103,39715.0
2020-12-01 14:30:00,47.17,47.45,47.16,47.38,87612.0,41.6015,41.8484,41.5926,41.7867,87612.0
2020-12-01 15:00:00,47.38,47.45,47.3,47.39,57918.0,41.7867,41.8484,41.7161,41.7955,57918.0
2020-12-01 15:30:00,47.39,47.6,47.37,47.53,208724.0,41.7955,41.9807,41.7779,41.919,208724.0
2020-12-02 09:30:00,47.7,47.92,47.49,47.55,103006.0,42.0689,42.2629,41.8837,41.9366,103006.0
2020-12-02 10:00:00,47.57,47.57,47.31,47.36,72977.0,41.9542,41.9542,41.7249,41.769,72977.0
2020-12-02 10:30:00,47.33,47.41,47.22,47.36,79550.0,41.7426,41.8131,41.6456,41.769,79550.0
2020-12-02 11:00:00,47.36,47.53,47.25,47.45,201847.0,41.769,41.919,41.672,41.8484,201847.0
2020-12-02 11:30:00,47.43,47.44,46.96,46.99,60693.0,41.8308,41.8396,41.4163,41.4427,60693.0
2020-12-02 12:00:00,46.97,47.03,46.89,46.89,31164.0,41.4251,41.478,41.3545,41.3545,31164.0
2020-12-02 12:30:00,46.89,46.89,46.73,46.75,29614.0,41.3545,41.3545,41.2134,41.231,29614.0
2020-12-02 13:00:00,46.76,46.88,46.72,46.85,37841.0,41.2399,41.3457,41.2046,41.3192,37841.0
2020-12-02 13:30:00,46.86,46.99,46.82,46.92,56856.0,41.3281,41.4427,41.2928,41.381,56856.0
2020-12-02 14:00:00,46.92,47.0,46.79,46.79,50585.0,41.381,41.4515,41.2663,41.2663,50585.0
2020-12-02 14:30:00,46.78,46.95,46.7,46.95,99144.0,41.2575,41.4074,41.1869,41.4074,99144.0
2020-12-02 15:00:00,46.95,47.0,46.83,46.86,65924.0,41.4074,41.4515,41.3016,41.3281,65924.0
2020-12-02 15:30:00,46.86,46.98,46.78,46.98,240237.0,41.3281,41.4339,41.2575,41.4339,240237.0
2020-12-03 09:30:00,46.79,46.94,46.68,46.73,68348.0,41.2663,41.3986,41.1693,41.2134,68348.0
2020-12-03 10:00:00,46.75,46.92,46.61,46.88,53326.0,41.231,41.381,41.1076,41.3457,53326.0
2020-12-03 10:30:00,46.87,47.1,46.83,46.86,95248.0,41.3369,41.5397,41.3016,41.3281,95248.0
2020-12-03 11:00:00,46.88,47.03,46.88,46.96,40068.0,41.3457,41.478,41.3457,41.4163,40068.0
2020-12-03 11:30:00,46.97,47.03,46.85,46.87,41591.0,41.4251,41.478,41.3192,41.3369,41591.0
2020-12-03 12:00:00,46.87,47.04,46.83,47.03,50108.0,41.3369,41.4868,41.3016,41.478,50108.0
2020-12-03 12:30:00,47.03,47.07,46.86,46.96,40968.0,41.478,41.5133,41.3281,41.4163,40968.0
2020-12-03 13:00:00,46.96,47.44,46.94,47.14,346176.0,41.4163,41.8396,41.3986,41.575,346176.0
2020-12-03 13:30:00,47.14,47.23,47.02,47.18,51738.0,41.575,41.6544,41.4692,41.6103,51738.0
2020-12-03 14:00:00,47.18,47.23,47.04,47.09,55714.0,41.6103,41.6544,41.4868,41.5309,55714.0
2020-12-03 14:30:00,47.09,47.16,47.03,47.16,46747.0,41.5309,41.5926,41.478,41.5926,46747.0
2020-12-03 15:00:00,47.16,47.27,47.14,47.27,86285.0,41.5926,41.6897,41.575,41.6897,86285.0
2020-12-03 15:30:00,47.26,47.29,47.05,47.25,352129.0,41.6808,41.7073,41.4956,41.672,352129.0
2020-12-04 09:30:00,47.44,47.44,47.07,47.2,153543.0,41.8396,41.8396,41.5133,41.6279,153543.0
2020-12-04 10:00:00,47.21,47.29,47.01,47.06,86058.0,41.6367,41.7073,41.4604,41.5045,86058.0
2020-12-04 10:30:00,47.05,47.18,46.94,47.07,50954.0,41.4956,41.6103,41.3986,41.5133,50954.0
2020-12-04 11:00:00,47.08,47.15,47.05,47.14,47113.0,41.5221,41.5838,41.4956,41.575,47113.0
2020-12-04 11:30:00,47.15,47.35,47.05,47.3,117395.0,41.5838,41.7602,41.4956,41.7161,117395.0
2020-12-04 12:00:00,47.29,47.4,47.27,47.34,124562.0,41.7073,41.8043,41.6897,41.7514,124562.0
2020-12-04 12:30:00,47.35,47.43,47.35,47.36,59491.0,41.7602,41.8308,41.7602,41.769,59491.0
2020-12-04 13:00:00,47.36,47.38,47.06,47.12,59795.0,41.769,41.7867,41.5045,41.5574,59795.0
2020-12-04 13:30:00,47.11,47.11,46.99,47.0,35523.0,41.5485,41.5485,41.4427,41.4515,35523.0
2020-12-04 14:00:00,47.0,47.1,46.98,47.08,38891.0,41.4515,41.5397,41.4339,41.5221,38891.0
2020-12-04 14:30:00,47.11,47.16,47.07,47.16,60450.0,41.5485,41.5926,41.5133,41.5926,60450.0
2020-12-04 15:00:00,47.16,47.35,47.14,47.32,111266.0,41.5926,41.7602,41.575,41.7338,111266.0
2020-12-04 15:30:00,47.33,47.48,47.29,47.39,381511.0,41.7426,41.8749,41.7073,41.7955,381511.0
2020-12-07 09:30:00,47.54,47.68,47.38,47.47,39033.0,41.9278,42.0513,41.7867,41.866,39033.0
2020-12-07 10:00:00,47.46,47.5,47.3,47.36,37003.0,41.8572,41.8925,41.7161,41.769,37003.0
2020-12-07 10:30:00,47.34,47.42,47.14,47.19,60692.0,41.7514,41.822,41.575,41.6191,60692.0
2020-12-07 11:00:00,47.21,47.26,47.11,47.15,43325.0,41.6367,41.6808,41.5485,41.5838,43325.0
2020-12-07 11:30:00,47.11,47.25,47.1,47.18,19519.0,41.5485,41.672,41.5397,41.6103,19519.0
2020-12-07 12:00:00,47.2,47.28,47.12,47.12,47161.0,41.6279,41.6985,41.5574,41.5574,47161.0
2020-12-07 12:30:00,47.12,47.13,47.01,47.03,27297.0,41.5574,41.5662,41.4604,41.478,27297.0
2020-12-07 13:00:00,47.04,47.04,46.94,46.99,48585.0,41.4868,41.4868,41.3986,41.4427,48585.0
2020-12-07 13:30:00,47.0,47.19,46.99,47.17,26397.0,41.4515,41.6191,41.4427,41.6015,26397.0
2020-12-07 14:00:00,47.17,47.26,47.15,47.24,24833.0,41.6015,41.6808,41.5838,41.6632,24833.0
2020-12-07 14:30:00,47.24,47.36,47.24,47.31,34058.0,41.6632,41.769,41.6632,41.7249,34058.0
2020-12-07 15:00:00,47.31,47.32,47.18,47.24,46411.0,41.7249,41.7338,41.6103,41.6632,46411.0
2020-12-07 15:30:00,47.23,47.29,47.07,47.15,219072.0,41.6544,41.7073,41.5133,41.5838,219072.0
2020-12-08 09:30:00,47.04,47.1,46.75,47.02,84177.0,41.4868,41.5397,41.231,41.4692,84177.0
2020-12-08 10:00:00,47.03,47.19,46.96,47.14,72593.0,41.478,41.6191,41.4163,41.575,72593.0
2020-12-08 10:30:00,47.14,47.31,47.08,47.3,58403.0,41.575,41.7249,41.5221,41.7161,58403.0
2020-12-08 11:00:00,47.31,47.57,47.28,47.55,69593.0,41.7249,41.9542,41.6985,41.9366,69593.0
2020-12-08 11:30:00,47.56,47.63,47.43,47.43,83096.0,41.9454,42.0072,41.8308,41.8308,83096.0
2020-12-08 12:00:00,47.41,47.53,47.37,47.49,65712.0,41.8131,41.919,41.7779,41.8837,65712.0
2020-12-08 12:30:00,47.49,47.58,47.47,47.54,42602.0,41.8837,41.9631,41.866,41.9278,42602.0
2020-12-08 13:00:00,47.55,47.62,47.45,47.46,47830.0,41.9366,41.9983,41.8484,41.8572,47830.0
2020-12-08 13:30:00,47.46,47.49,47.42,47.44,41064.0,41.8572,41.8837,41.822,41.8396,41064.0
2020-12-08 14:00:00,47.43,47.67,47.43,47.63,138878.0,41.8308,42.0424,41.8308,42.0072,138878.0
2020-12-08 14:30:00,47.63,47.67,47.57,47.59,45091.0,42.0072,42.0424,41.9542,41.9719,45091.0
2020-12-08 15:00:00,47.58,47.6,47.51,47.55,71888.0,41.9631,41.9807,41.9013,41.9366,71888.0
2020-12-08 15:30:00,47.55,47.59,47.42,47.48,276224.0,41.9366,41.9719,41.822,41.8749,276224.0
2020-12-09 09:30:00,47.29,47.29,46.74,46.87,93808.0,41.7073,41.7073,41.2222,41.3369,93808.0
2020-12-09 10:00:00,46.88,47.1,46.8,47.0,97069.0,41.3457,41.5397,41.2751,41.4515,97069.0
2020-12-09 10:30:00,47.01,47.07,46.9,47.0,55834.0,41.4604,41.5133,41.3633,41.4515,55834.0
2020-12-09 11:00:00,46.99,46.99,46.76,46.86,39664.0,41.4427,41.4427,41.2399,41.3281,39664.0
2020-12-09 11:30:00,46.88,46.92,46.84,46.88,25287.0,41.3457,41.381,41.3104,41.3457,25287.0
2020-12-09 12:00:00,46.86,46.91,46.84,46.9,36845.0,41.3281,41.3722,41.3104,41.3633,36845.0
2020-12-09 12:30:00,46.9,47.14,46.9,47.05,43770.0,41.3633,41.575,41.3633,41.4956,43770.0
2020-12-09 13:00:00,47.05,47.06,46.91,47.01,50229.0,41.4956,41.5045,41.3722,41.4604,50229.0
2020-12-09 13:30:00,47.01,47.25,47.0,47.19,69594.0,41.4604,41.672,41.4515,41.6191,69594.0
2020-12-09 14:00:00,47.21,47.23,47.07,47.09,49021.0,41.6367,41.6544,41.5133,41.5309,49021.0
2020-12-09 14:30:00,47.08,47.11,47.0,47.05,41862.0,41.5221,41.5485,41.4515,41.4956,41862.0
2020-12-09 15:00:00,47.05,47.14,47.03,47.08,51394.0,41.4956,41.575,41.478,41.5221,51394.0
2020-12-09 15:30:00,47.09,47.22,47.07,47.07,291251.0,41.5309,41.6456,41.5133,41.5133,291251.0
2020-12-10 09:30:00,47.11,47.21,46.84,46.87,67816.0,41.5485,41.6367,41.3104,41.3369,67816.0
2020-12-10 10:00:00,46.87,47.08,46.81,46.83,44195.0,41.3369,41.5221,41.284,41.3016,44195.0
2020-12-10 10:30:00,46.83,46.83,46.65,46.66,40970.0,41.3016,41.3016,41.1429,41.1517,40970.0
2020-12-10 11:00:00,46.68,46.71,46.49,46.64,181017.0,41.1693,41.1958,41.0017,41.134,181017.0
2020-12-10 11:30:00,46.64,46.77,46.6,46.76,59973.0,41.134,41.2487,41.0988,41.2399,59973.0
2020-12-10 12:00:00,46.77,46.78,46.61,46.66,53507.0,41.2487,41.2575,41.1076,41.1517,53507.0
2020-12-10 12:30:00,46.66,46.79,46.65,46.73,27071.0,41.1517,41.2663,41.1429,41.2134,27071.0
2020-12-10 13:00:00,46.72,46.79,46.72,46.76,17703.0,41.2046,41.2663,41.2046,41.2399,17703.0
2020-12-10 13:30:00,46.75,46.77,46.69,46.7,21504.0,41.231,41.2487,41.1781,41.1869,21504.0
2020-12-10 14:00:00,46.71,46.73,46.58,46.58,28824.0,41.1958,41.2134,41.0811,41.0811,28824.0
2020-12-10 14:30:00,46.58,46.62,46.57,46.6,44137.0,41.0811,41.1164,41.0723,41.0988,44137.0
2020-12-10 15:00:00,46.6,46.68,46.59,46.68,50929.0,41.0988,41.1693,41.0899,41.1693,50929.0
2020-12-10 15:30:00,46.67,46.75,46.58,46.61,286328.0,41.1605,41.231,41.0811,41.1076,286328.0
2020-12-11 09:30:00,46.71,46.76,46.57,46.66,52663.0,41.1958,41.2399,41.0723,41.1517,52663.0
2020-12-11 10:00:00,46.71,46.97,46.71,46.93,36145.0,41.1958,41.4251,41.1958,41.3898,36145.0
2020-12-11 10:30:00,46.93,47.16,46.92,47.15,52692.0,41.3898,41.5926,41.381,41.5838,52692.0
2020-12-11 11:00:00,47.15,47.22,46.98,46.98,34524.0,41.5838,41.6456,41.4339,41.4339,34524.0
2020-12-11 11:30:00,47.01,47.11,46.97,47.05,39485.0,41.4604,41.5485,41.4251,41.4956,39485.0
2020-12-11 12:00:00,47.06,47.22,46.99,47.22,50295.0,41.5045,41.6456,41.4427,41.6456,50295.0
2020-12-11 12:30:00,47.21,47.33,47.18,47.28,40701.0,41.6367,41.7426,41.6103,41.6985,40701.0
2020-12-11 13:00:00,47.28,47.36,47.26,47.3,38362.0,41.6985,41.769,41.6808,41.7161,38362.0
2020-12-11 13:30:00,47.29,47.32,47.25,47.27,46286.0,41.7073,41.7338,41.672,41.6897,46286.0
2020-12-11 14:00:00,47.28,47.3,47.2,47.3,56674.0,41.6985,41.7161,41.6279,41.7161,56674.0
2020-12-11 14:30:00,47.3,47.38,47.29,47.35,87606.0,41.7161,41.7867,41.7073,41.7602,87606.0
2020-12-11 15:00:00,47.35,47.49,47.33,47.39,134378.0,41.7602,41.8837,41.7426,41.7955,134378.0
2020-12-11 15:30:00,47.39,47.44,47.19,47.2,236437.0,41.7955,41.8396,41.6191,41.6279,236437.0
2020-12-14 09:30:00,47.3,47.94,47.25,47.94,111134.0,41.7161,42.2806,41.672,42.2806,111134.0
2020-12-14 10:00:00,47.92,48.02,47.77,47.9,48437.0,42.2629,42.3511,42.1306,42.2453,48437.0
2020-12-14 10:30:00,47.91,47.96,47.82,47.86,43878.0,42.2541,42.2982,42.1747,42.21,43878.0
2020-12-14 11:00:00,47.86,47.93,47.6,47.62,148200.0,42.21,42.2717,41.9807,41.9983,148200.0
2020-12-14 11:30:00,47.63,47.67,47.52,47.54,35092.0,42.0072,42.0424,41.9101,41.9278,35092.0
2020-12-14 12:00:00,47.55,47.56,47.36,47.38,47034.0,41.9366,41.9454,41.769,41.7867,47034.0
2020-12-14 12:30:00,47.38,47.41,47.28,47.31,32456.0,41.7867,41.8131,41.6985,41.7249,32456.0
2020-12-14 13:00:00,47.33,47.42,47.33,47.38,26605.0,41.7426,41.822,41.7426,41.7867,26605.0
2020-12-14 13:30:00,47.36,47.44,47.33,47.37,30413.0,41.769,41.8396,41.7426,41.7779,30413.0
2020-12-14 14:00:00,47.37,47.38,47.2,47.24,36770.0,41.7779,41.7867,41.6279,41.6632,36770.0
2020-12-14 14:30:00,47.25,47.39,47.22,47.36,38032.0,41.672,41.7955,41.6456,41.769,38032.0
2020-12-14 15:00:00,47.37,47.39,47.3,47.33,45564.0,41.7779,41.7955,41.7161,41.7426,45564.0
2020-12-14 15:30:00,47.32,47.37,47.15,47.19,197297.0,41.7338,41.7779,41.5838,41.6191,197297.0
2020-12-15 09:30:00,47.2,47.41,47.03,47.34,44920.0,41.6279,41.8131,41.478,41.7514,44920.0
2020-12-15 10:00:00,47.33,47.55,47.25,47.47,35921.0,41.7426,41.9366,41.672,41.866,35921.0
2020-12-15 10:30:00,47.48,47.52,47.29,47.31,35777.0,41.8749,41.9101,41.7073,41.7249,35777.0
2020-12-15 11:00:00,47.29,47.36,47.23,47.24,37544.0,41.7073,41.769,41.6544,41.6632,37544.0
2020-12-15 11:30:00,47.24,47.35,47.22,47.28,40432.0,41.6632,41.7602,41.6456,41.6985,40432.0
2020-12-15 12:00:00,47.29,47.31,47.18,47.19,30570.0,41.7073,41.7249,41.6103,41.6191,30570.0
2020-12-15 12:30:00,47.19,47.3,47.13,47.29,34763.0,41.6191,41.7161,41.5662,41.7073,34763.0
2020-12-15 13:00:00,47.3,47.36,47.26,47.32,42130.0,41.7161,41.769,41.6808,41.7338,42130.0
2020-12-15 13:30:00,47.32,47.34,47.22,47.26,41615.0,41.7338,41.7514,41.6456,41.6808,41615.0
2020-12-15 14:00:00,47.25,47.27,47.08,47.08,32744.0,41.672,41.6897,41.5221,41.5221,32744.0
2020-12-15 14:30:00,47.1,47.19,47.08,47.11,60079.0,41.5397,41.6191,41.5221,41.5485,60079.0
2020-12-15 15:00:00,47.1,47.2,47.06,47.18,76641.0,41.5397,41.6279,41.5045,41.6103,76641.0
2020-12-15 15:30:00,47.18,47.37,47.16,47.34,194700.0,41.6103,41.7779,41.5926,41.7514,194700.0
2020-12-16 09:30:00,47.47,47.76,47.44,47.73,84048.0,41.866,42.1218,41.8396,42.0954,84048.0
2020-12-16 10:00:00,47.74,47.87,47.67,47.86,54845.0,42.1042,42.2188,42.0424,42.21,54845.0
2020-12-16 10:30:00,47.84,47.89,47.56,47.58,40098.0,42.1924,42.2365,41.9454,41.9631,40098.0
2020-12-16 11:00:00,47.59,47.64,47.4,47.4,29328.0,41.9719,42.016,41.8043,41.8043,29328.0
2020-12-16 11:30:00,47.41,47.43,47.31,47.32,41704.0,41.8131,41.8308,41.7249,41.7338,41704.0
2020-12-16 12:00:00,47.33,47.41,47.26,47.31,33341.0,41.7426,41.8131,41.6808,41.7249,33341.0
2020-12-16 12:30:00,47.32,47.34,47.21,47.27,31448.0,41.7338,41.7514,41.6367,41.6897,31448.0
2020-12-16 13:00:00,47.27,47.36,47.26,47.34,40169.0,41.6897,41.769,41.6808,41.7514,40169.0
2020-12-16 13:30:00,47.35,47.36,47.29,47.34,41872.0,41.7602,41.769,41.7073,41.7514,41872.0
2020-12-16 14:00:00,47.35,47.39,47.2,47.3,30503.0,41.7602,41.7955,41.6279,41.7161,30503.0
2020-12-16 14:30:00,47.29,47.36,47.28,47.32,27619.0,41.7073,41.769,41.6985,41.7338,27619.0
2020-12-16 15:00:00,47.31,47.31,47.23,47.28,35994.0,41.7249,41.7249,41.6544,41.6985,35994.0
2020-12-16 15:30:00,47.29,47.32,47.19,47.2,145677.0,41.7073,41.7338,41.6191,41.6279,145677.0
2020-12-17 09:30:00,47.35,47.81,47.31,47.54,122407.0,41.7602,42.1659,41.7249,41.9278,122407.0
2020-12-17 10:00:00,47.54,47.76,47.3,47.73,77457.0,41.9278,42.1218,41.7161,42.0954,77457.0
2020-12-17 10:30:00,47.74,47.92,47.73,47.85,48286.0,42.1042,42.2629,42.0954,42.2012,48286.0
2020-12-17 11:00:00,47.85,47.85,47.69,47.72,46294.0,42.2012,42.2012,42.0601,42.0865,46294.0
2020-12-17 11:30:00,47.71,47.87,47.68,47.86,63789.0,42.0777,42.2188,42.0513,42.21,63789.0
2020-12-17 12:00:00,47.87,47.87,47.78,47.8,48108.0,42.2188,42.2188,42.1395,42.1571,48108.0
2020-12-17 12:30:00,47.82,47.86,47.77,47.86,64722.0,42.1747,42.21,42.1306,42.21,64722.0
2020-12-17 13:00:00,47.86,47.99,47.85,47.86,108824.0,42.21,42.3247,42.2012,42.21,108824.0
2020-12-17 13:30:00,47.86,47.9,47.82,47.89,88524.0,42.21,42.2453,42.1747,42.2365,88524.0
2020-12-17 14:00:00,47.89,48.01,47.84,47.98,60392.0,42.2365,42.3423,42.1924,42.3158,60392.0
2020-12-17 14:30:00,47.98,48.01,47.92,47.95,59285.0,42.3158,42.3423,42.2629,42.2894,59285.0
2020-12-17 15:00:00,47.96,48.02,47.94,47.98,85609.0,42.2982,42.3511,42.2806,42.3158,85609.0
2020-12-17 15:30:00,47.97,47.98,47.74,47.77,268845.0,42.307,42.3158,42.1042,42.1306,268845.0
2020-12-18 09:30:00,47.78,48.17,47.78,48.16,281897.0,42.1395,42.4834,42.1395,42.4746,281897.0
2020-12-18 10:00:00,48.16,48.18,47.66,47.7,179466.0,42.4746,42.4922,42.0336,42.0689,179466.0
2020-12-18 10:30:00,47.7,47.76,47.59,47.71,37458.0,42.0689,42.1218,41.9719,42.0777,37458.0
2020-12-18 11:00:00,47.71,47.75,47.6,47.74,40681.0,42.0777,42.113,41.9807,42.1042,40681.0
2020-12-18 11:30:00,47.75,47.85,47.74,47.85,40672.0,42.113,42.2012,42.1042,42.2012,40672.0
2020-12-18 12:00:00,47.84,47.93,47.84,47.88,32338.0,42.1924,42.2717,42.1924,42.2276,32338.0
2020-12-18 12:30:00,47.88,47.94,47.84,47.9,38969.0,42.2276,42.2806,42.1924,42.2453,38969.0
2020-12-18 13:00:00,47.9,47.9,47.75,47.81,37582.0,42.2453,42.2453,42.113,42.1659,37582.0
2020-12-18 13:30:00,47.81,47.82,47.71,47.77,35601.0,42.1659,42.1747,42.0777,42.1306,35601.0
2020-12-18 14:00:00,47.77,47.79,47.69,47.78,51749.0,42.1306,42.1483,42.0601,42.1395,51749.0
2020-12-18 14:30:00,47.78,47.85,47.77,47.83,49090.0,42.1395,42.2012,42.1306,42.1836,49090.0
2020-12-18 15:00:00,47.83,47.85,47.73,47.81,61847.0,42.1836,42.2012,42.0954,42.1659,61847.0
2020-12-18 15:30:00,47.81,48.02,47.79,47.94,296590.0,42.1659,42.3511,42.1483,42.2806,296590.0
2020-12-21 09:30:00,47.58,47.74,47.02,47.13,96171.0,41.9631,42.1042,41.4692,41.5662,96171.0
2020-12-21 10:00:00,47.13,47.24,46.98,47.09,69903.0,41.5662,41.6632,41.4339,41.5309,69903.0
2020-12-21 10:30:00,47.09,47.17,47.01,47.11,51015.0,41.5309,41.6015,41.4604,41.5485,51015.0
2020-12-21 11:00:00,47.1,47.31,47.07,47.25,115839.0,41.5397,41.7249,41.5133,41.672,115839.0
2020-12-21 11:30:00,47.26,47.38,47.22,47.37,39102.0,41.6808,41.7867,41.6456,41.7779,39102.0
2020-12-21 12:00:00,47.37,47.54,47.36,47.5,115335.0,41.7779,41.9278,41.769,41.8925,115335.0
2020-12-21 12:30:00,47.49,47.56,47.43,47.56,70465.0,41.8837,41.9454,41.8308,41.9454,70465.0
2020-12-21 13:00:00,47.57,47.58,47.49,47.53,29052.0,41.9542,41.9631,41.8837,41.919,29052.0
2020-12-21 13:30:00,47.53,47.56,47.47,47.55,30640.0,41.919,41.9454,41.866,41.9366,30640.0
2020-12-21 14:00:00,47.54,47.55,47.46,47.53,38320.0,41.9278,41.9366,41.8572,41.919,38320.0
2020-12-21 14:30:00,47.53,47.55,47.43,47.44,44449.0,41.919,41.9366,41.8308,41.8396,44449.0
2020-12-21 15:00:00,47.45,47.46,47.39,47.43,44982.0,41.8484,41.8572,41.7955,41.8308,44982.0
2020-12-21 15:30:00,47.42,47.67,47.34,47.64,200392.0,41.822,42.0424,41.7514,42.016,200392.0
2020-12-22 09:30:00,47.62,47.62,47.28,47.39,60163.0,41.9983,41.9983,41.6985,41.7955,60163.0
2020-12-22 10:00:00,47.37,47.49,47.25,47.48,51578.0,41.7779,41.8837,41.672,41.8749,51578.0
2020-12-22 10:30:00,47.47,47.58,47.45,47.48,65467.0,41.866,41.9631,41.8484,41.8749,65467.0
2020-12-22 11:00:00,47.47,47.47,47.28,47.37,64563.0,41.866,41.866,41.6985,41.7779,64563.0
2020-12-22 11:30:00,47.38,47.5,47.34,47.36,41244.0,41.7867,41.8925,41.7514,41.769,41244.0
2020-12-22 12:00:00,47.36,47.51,47.36,47.46,33092.0,41.769,41.9013,41.769,41.8572,33092.0
2020-12-22 12:30:00,47.44,47.44,47.31,47.33,28079.0,41.8396,41.8396,41.7249,41.7426,28079.0
2020-12-22 13:00:00,47.33,47.42,47.31,47.4,31321.0,41.7426,41.822,41.7249,41.8043,31321.0
2020-12-22 13:30:00,47.41,47.43,47.31,47.32,34392.0,41.8131,41.8308,41.7249,41.7338,34392.0
2020-12-22 14:00:00,47.3,47.31,47.16,47.2,51188.0,41.7161,41.7249,41.5926,41.6279,51188.0
2020-12-22 14:30:00,47.19,47.23,47.14,47.17,44167.0,41.6191,41.6544,41.575,41.6015,44167.0
2020-12-22 15:00:00,47.17,47.19,46.98,47.02,66714.0,41.6015,41.6191,41.4339,41.4692,66714.0
2020-12-22 15:30:00,47.01,47.1,46.92,47.03,260798.0,41.4604,41.5397,41.381,41.478,260798.0
2020-12-23 09:30:00,47.17,47.38,47.15,47.24,43443.0,41.6015,41.7867,41.5838,41.6632,43443.0
2020-12-23 10:00:00,47.26,47.3,47.16,47.22,38102.0,41.6808,41.7161,41.5926,41.6456,38102.0
2020-12-23 10:30:00,47.21,47.22,47.06,47.07,44265.0,41.6367,41.6456,41.5045,41.5133,44265.0
2020-12-23 11:00:00,47.08,47.13,47.01,47.05,29760.0,41.5221,41.5662,41.4604,41.4956,29760.0
2020-12-23 11:30:00,47.05,47.19,47.05,47.19,40923.0,41.4956,41.6191,41.4956,41.6191,40923.0
2020-12-23 12:00:00,47.18,47.34,47.18,47.29,37201.0,41.6103,41.7514,41.6103,41.7073,37201.0
2020-12-23 12:30:00,47.29,47.3,47.2,47.21,35945.0,41.7073,41.7161,41.6279,41.6367,35945.0
2020-12-23 13:00:00,47.21,47.35,47.21,47.3,31631.0,41.6367,41.7602,41.6367,41.7161,31631.0
2020-12-23 13:30:00,47.3,47.32,47.23,47.23,17532.0,41.7161,41.7338,41.6544,41.6544,17532.0
2020-12-23 14:00:00,47.23,47.29,47.17,47.19,30245.0,41.6544,41.7073,41.6015,41.6191,30245.0
2020-12-23 14:30:00,47.19,47.28,47.17,47.28,33991.0,41.6191,41.6985,41.6015,41.6985,33991.0
2020-12-23 15:00:00,47.27,47.42,47.23,47.38,51112.0,41.6897,41.822,41.6544,41.7867,51112.0
2020-12-23 15:30:00,47.38,47.48,47.34,47.34,174242.0,41.7867,41.8749,41.7514,41.7514,174242.0
2020-12-24 09:30:00,47.23,47.29,46.82,47.0,57699.0,41.6544,41.7073,41.2928,41.4515,57699.0
2020-12-24 10:00:00,47.01,47.16,47.0,47.13,30019.0,41.4604,41.5926,41.4515,41.5662,30019.0
2020-12-24 10:30:00,47.12,47.2,46.91,46.99,35065.0,41.5574,41.6279,41.3722,41.4427,35065.0
2020-12-24 11:00:00,47.02,47.13,46.99,47.05,39727.0,41.4692,41.5662,41.4427,41.4956,39727.0
2020-12-24 11:30:00,47.06,47.07,46.94,47.0,37570.0,41.5045,41.5133,41.3986,41.4515,37570.0
2020-12-24 12:00:00,46.99,47.03,46.94,47.03,45421.0,41.4427,41.478,41.3986,41.478,45421.0
2020-12-24 12:30:00,47.04,47.23,47.03,47.2,123215.0,41.4868,41.6544,41.478,41.6279,123215.0
2020-12-28 09:30:00,47.28,47.42,47.1,47.11,40936.0,41.6985,41.822,41.5397,41.5485,40936.0
2020-12-28 10:00:00,47.12,47.43,47.08,47.27,68587.0,41.5574,41.8308,41.5221,41.6897,68587.0
2020-12-28 10:30:00,47.27,47.38,47.23,47.27,26843.0,41.6897,41.7867,41.6544,41.6897,26843.0
2020-12-28 11:00:00,47.24,47.24,47.02,47.03,31063.0,41.6632,41.6632,41.4692,41.478,31063.0
2020-12-28 11:30:00,47.02,47.1,46.96,47.01,39573.0,41.4692,41.5397,41.4163,41.4604,39573.0
2020-12-28 12:00:00,47.01,47.05,46.92,46.95,30051.0,41.4604,41.4956,41.381,41.4074,30051.0
2020-12-28 12:30:00,46.96,47.02,46.93,46.93,33950.0,41.4163,41.4692,41.3898,41.3898,33950.0
2020-12-28 13:00:00,46.93,46.95,46.87,46.91,32587.0,41.3898,41.4074,41.3369,41.3722,32587.0
2020-12-28 13:30:00,46.91,46.99,46.86,46.98,27836.0,41.3722,41.4427,41.3281,41.4339,27836.0
2020-12-28 14:00:00,46.98,47.0,46.92,46.94,32462.0,41.4339,41.4515,41.381,41.3986,32462.0
2020-12-28 14:30:00,46.94,46.95,46.87,46.89,27528.0,41.3986,41.4074,41.3369,41.3545,27528.0
2020-12-28 15:00:00,46.89,47.0,46.88,46.97,44694.0,41.3545,41.4515,41.3457,41.4251,44694.0
2020-12-28 15:30:00,46.97,47.25,46.97,47.22,196538.0,41.4251,41.672,41.4251,41.6456,196538.0
2020-12-29 09:30:00,47.31,47.39,47.06,47.08,63927.0,41.7249,41.7955,41.5045,41.5221,63927.0
2020-12-29 10:00:00,47.11,47.25,46.89,46.9,44487.0,41.5485,41.672,41.3545,41.3633,44487.0
2020-12-29 10:30:00,46.91,46.93,46.79,46.86,46540.0,41.3722,41.3898,41.2663,41.3281,46540.0
2020-12-29 11:00:00,46.85,46.92,46.82,46.88,51921.0,41.3192,41.381,41.2928,41.3457,51921.0
2020-12-29 11:30:00,46.88,46.94,46.76,46.77,42192.0,41.3457,41.3986,41.2399,41.2487,42192.0
2020-12-29 12:00:00,46.77,46.84,46.72,46.76,38503.0,41.2487,41.3104,41.2046,41.2399,38503.0
2020-12-29 12:30:00,46.76,46.76,46.56,46.59,49740.0,41.2399,41.2399,41.0635,41.0899,49740.0
2020-12-29 13:00:00,46.59,46.67,46.58,46.65,77443.0,41.0899,41.1605,41.0811,41.1429,77443.0
2020-12-29 13:30:00,46.64,46.64,46.51,46.57,71724.0,41.134,41.134,41.0194,41.0723,71724.0
2020-12-29 14:00:00,46.57,46.58,46.51,46.53,45759.0,41.0723,41.0811,41.0194,41.037,45759.0
2020-12-29 14:30:00,46.54,46.57,46.49,46.49,62131.0,41.0458,41.0723,41.0017,41.0017,62131.0
2020-12-29 15:00:00,46.49,46.64,46.49,46.63,78120.0,41.0017,41.134,41.0017,41.1252,78120.0
2020-12-29 15:30:00,46.63,46.77,46.59,46.75,274079.0,41.1252,41.2487,41.0899,41.231,274079.0
2020-12-30 09:30:00,46.73,46.75,46.54,46.56,46537.0,41.2134,41.231,41.0458,41.0635,46537.0
2020-12-30 10:00:00,46.56,46.66,46.49,46.52,37525.0,41.0635,41.1517,41.0017,41.0282,37525.0
2020-12-30 10:30:00,46.52,46.61,46.5,46.54,44902.0,41.0282,41.1076,41.0106,41.0458,44902.0
2020-12-30 11:00:00,46.54,46.65,46.5,46.59,32196.0,41.0458,41.1429,41.0106,41.0899,32196.0
2020-12-30 11:30:00,46.6,46.68,46.55,46.67,26492.0,41.0988,41.1693,41.0547,41.1605,26492.0
2020-12-30 12:00:00,46.66,46.66,46.53,46.61,33613.0,41.1517,41.1517,41.037,41.1076,33613.0
2020-12-30 12:30:00,46.61,46.61,46.46,46.5,21739.0,41.1076,41.1076,40.9753,41.0106,21739.0
2020-12-30 13:00:00,46.5,46.58,46.49,46.53,23611.0,41.0106,41.0811,41.0017,41.037,23611.0
2020-12-30 13:30:00,46.53,46.58,46.51,46.55,24857.0,41.037,41.0811,41.0194,41.0547,24857.0
2020-12-30 14:00:00,46.55,46.55,46.44,46.46,19294.0,41.0547,41.0547,40.9576,40.9753,19294.0
2020-12-30 14:30:00,46.44,46.49,46.43,46.46,28343.0,40.9576,41.0017,40.9488,40.9753,28343.0
2020-12-30 15:00:00,46.45,46.49,46.42,46.44,35313.0,40.9665,41.0017,40.94,40.9576,35313.0
2020-12-30 15:30:00,46.45,46.49,46.4,46.45,149716.0,40.9665,41.0017,40.9224,40.9665,149716.0
2020-12-31 09:30:00,46.54,46.55,46.32,46.37,58054.0,41.0458,41.0547,40.8518,40.8959,58054.0
2020-12-31 10:00:00,46.37,46.43,46.22,46.22,100815.0,40.8959,40.9488,40.7636,40.7636,100815.0
2020-12-31 10:30:00,46.22,46.29,45.97,46.04,80085.0,40.7636,40.8254,40.5431,40.6049,80085.0
2020-12-31 11:00:00,46.05,46.13,46.01,46.03,50974.0,40.6137,40.6842,40.5784,40.596,50974.0
2020-12-31 11:30:00,46.03,46.04,45.96,46.02,31612.0,40.596,40.6049,40.5343,40.5872,31612.0
2020-12-31 12:00:00,46.01,46.06,45.92,45.96,31635.0,40.5784,40.6225,40.499,40.5343,31635.0
2020-12-31 12:30:00,45.95,46.04,45.94,46.03,25693.0,40.5255,40.6049,40.5167,40.596,25693.0
2020-12-31 13:00:00,46.03,46.06,45.96,45.98,54924.0,40.596,40.6225,40.5343,40.5519,54924.0
2020-12-31 13:30:00,45.97,46.0,45.87,45.92,51006.0,40.5431,40.5696,40.4549,40.499,51006.0
2020-12-31 14:00:00,45.93,46.06,45.89,46.02,130031.0,40.5078,40.6225,40.4726,40.5872,130031.0
2020-12-31 14:30:00,46.02,46.1,45.98,46.09,125690.0,40.5872,40.6578,40.5519,40.649,125690.0
2020-12-31 15:00:00,46.08,46.29,46.06,46.29,138204.0,40.6401,40.8254,40.6225,40.8254,138204.0
2020-12-31 15:30:00,46.29,46.65,46.28,46.6,347554.0,40.8254,41.1429,40.8165,41.0988,347554.0
2021-01-04 09:30:00,46.69,46.74,46.27,46.34,115457.0,41.1781,41.2222,40.8077,40.8694,115457.0
2021-01-04 10:00:00,46.34,46.39,46.19,46.24,85199.0,40.8694,40.9135,40.7372,40.7813,85199.0
2021-01-04 10:30:00,46.23,46.29,46.07,46.18,74689.0,40.7724,40.8254,40.6313,40.7283,74689.0
2021-01-04 11:00:00,46.19,46.22,45.99,46.04,88785.0,40.7372,40.7636,40.5608,40.6049,88785.0
2021-01-04 11:30:00,46.03,46.14,45.94,45.98,77420.0,40.596,40.6931,40.5167,40.5519,77420.0
2021-01-04 12:00:00,45.97,45.99,45.77,45.93,140756.0,40.5431,40.5608,40.3667,40.5078,140756.0
2021-01-04 12:30:00,45.93,45.93,45.75,45.82,72447.0,40.5078,40.5078,40.3491,40.4108,72447.0
2021-01-04 13:00:00,45.82,45.99,45.79,45.91,109347.0,40.4108,40.5608,40.3844,40.4902,109347.0
2021-01-04 13:30:00,45.91,45.97,45.76,45.97,150022.0,40.4902,40.5431,40.3579,40.5431,150022.0
2021-01-04 14:00:00,45.98,46.01,45.79,45.86,100603.0,40.5519,40.5784,40.3844,40.4461,100603.0
2021-01-04 14:30:00,45.86,45.94,45.75,45.91,121723.0,40.4461,40.5167,40.3491,40.4902,121723.0
2021-01-04 15:00:00,45.91,46.07,45.8,46.02,139318.0,40.4902,40.6313,40.3932,40.5872,139318.0
2021-01-04 15:30:00,46.01,46.42,46.0,46.32,451796.0,40.5784,40.94,40.5696,40.8518,451796.0
2021-01-05 09:30:00,46.18,46.31,45.9,45.91,101460.0,40.7283,40.843,40.4814,40.4902,101460.0
2021-01-05 10:00:00,45.92,46.03,45.62,45.74,221029.0,40.499,40.596,40.2344,40.3403,221029.0
2021-01-05 10:30:00,45.73,45.75,45.52,45.61,136472.0,40.3315,40.3491,40.1463,40.2256,136472.0
2021-01-05 11:00:00,45.61,45.7,45.52,45.65,80210.0,40.2256,40.305,40.1463,40.2609,80210.0
2021-01-05 11:30:00,45.64,45.75,45.62,45.67,83446.0,40.2521,40.3491,40.2344,40.2785,83446.0
2021-01-05 12:00:00,45.67,45.83,45.67,45.72,64179.0,40.2785,40.4197,40.2785,40.3226,64179.0
2021-01-05 12:30:00,45.72,45.76,45.63,45.69,86157.0,40.3226,40.3579,40.2433,40.2962,86157.0
2021-01-05 13:00:00,45.69,45.71,45.6,45.62,69722.0,40.2962,40.3138,40.2168,40.2344,69722.0
2021-01-05 13:30:00,45.62,45.68,45.6,45.62,88368.0,40.2344,40.2874,40.2168,40.2344,88368.0
2021-01-05 14:00:00,45.62,45.81,45.62,45.75,71963.0,40.2344,40.402,40.2344,40.3491,71963.0
2021-01-05 14:30:00,45.75,45.78,45.67,45.73,77225.0,40.3491,40.3756,40.2785,40.3315,77225.0
2021-01-05 15:00:00,45.73,45.86,45.72,45.76,100033.0,40.3315,40.4461,40.3226,40.3579,100033.0
2021-01-05 15:30:00,45.76,45.87,45.75,45.79,334204.0,40.3579,40.4549,40.3491,40.3844,334204.0
2021-01-06 09:30:00,45.63,46.25,45.54,46.25,93601.0,40.2433,40.7901,40.1639,40.7901,93601.0
2021-01-06 10:00:00,46.25,46.29,45.86,45.86,60557.0,40.7901,40.8254,40.4461,40.4461,60557.0
2021-01-06 10:30:00,45.87,46.27,45.76,46.21,119182.0,40.4549,40.8077,40.3579,40.7548,119182.0
2021-01-06 11:00:00,46.22,46.3,46.14,46.27,58674.0,40.7636,40.8342,40.6931,40.8077,58674.0
2021-01-06 11:30:00,46.27,46.35,46.07,46.07,73510.0,40.8077,40.8783,40.6313,40.6313,73510.0
2021-01-06 12:00:00,46.08,46.1,45.84,45.86,42946.0,40.6401,40.6578,40.4285,40.4461,42946.0
2021-01-06 12:30:00,45.88,46.03,45.87,45.97,37428.0,40.4638,40.596,40.4549,40.5431,37428.0
2021-01-06 13:00:00,45.99,46.07,45.94,45.98,40338.0,40.5608,40.6313,40.5167,40.5519,40338.0
2021-01-06 13:30:00,45.98,46.19,45.97,46.07,53371.0,40.5519,40.7372,40.5431,40.6313,53371.0
2021-01-06 14:00:00,46.08,46.1,45.81,45.91,68144.0,40.6401,40.6578,40.402,40.4902,68144.0
2021-01-06 14:30:00,45.91,46.11,45.9,45.99,70069.0,40.4902,40.6666,40.4814,40.5608,70069.0
2021-01-06 15:00:00,45.99,46.09,45.89,46.03,72077.0,40.5608,40.649,40.4726,40.596,72077.0
2021-01-06 15:30:00,46.02,46.09,45.83,46.08,304558.0,40.5872,40.649,40.4197,40.6401,304558.0
2021-01-07 09:30:00,46.1,46.1,45.45,45.75,105121.0,40.6578,40.6578,40.0845,40.3491,105121.0
2021-01-07 10:00:00,45.76,46.05,45.65,46.05,82903.0,40.3579,40.6137,40.2609,40.6137,82903.0
2021-01-07 10:30:00,46.05,46.14,46.01,46.04,48301.0,40.6137,40.6931,40.5784,40.6049,48301.0
2021-01-07 11:00:00,46.04,46.09,45.79,45.82,80601.0,40.6049,40.649,40.3844,40.4108,80601.0
2021-01-07 11:30:00,45.83,45.88,45.74,45.82,47721.0,40.4197,40.4638,40.3403,40.4108,47721.0
2021-01-07 12:00:00,45.81,45.81,45.52,45.53,50982.0,40.402,40.402,40.1463,40.1551,50982.0
2021-01-07 12:30:00,45.53,45.61,45.5,45.54,66367.0,40.1551,40.2256,40.1286,40.1639,66367.0
2021-01-07 13:00:00,45.54,45.6,45.47,45.51,61617.0,40.1639,40.2168,40.1022,40.1374,61617.0
2021-01-07 13:30:00,45.51,45.7,45.51,45.65,65971.0,40.1374,40.305,40.1374,40.2609,65971.0
2021-01-07 14:00:00,45.65,45.73,45.53,45.55,48618.0,40.2609,40.3315,40.1551,40.1727,48618.0
2021-01-07 14:30:00,45.55,45.72,45.51,45.71,66651.0,40.1727,40.3226,40.1374,40.3138,66651.0
2021-01-07 15:00:00,45.72,45.78,45.68,45.78,96963.0,40.3226,40.3756,40.2874,40.3756,96963.0
2021-01-07 15:30:00,45.77,45.84,45.67,45.73,335552.0,40.3667,40.4285,40.2785,40.3315,335552.0
2021-01-08 09:30:00,45.62,45.72,45.32,45.34,69015.0,40.4514,40.54,40.1854,40.2031,69015.0
2021-01-08 10:00:00,45.33,45.44,45.23,45.3,81918.0,40.1942,40.2918,40.1056,40.1676,81918.0
2021-01-08 10:30:00,45.28,45.3,45.16,45.22,98789.0,40.1499,40.1676,40.0435,40.0967,98789.0
2021-01-08 11:00:00,45.23,45.23,45.08,45.12,74425.0,40.1056,40.1056,39.9726,40.008,74425.0
2021-01-08 11:30:00,45.11,45.12,44.93,44.96,91108.0,39.9992,40.008,39.8396,39.8662,91108.0
2021-01-08 12:00:00,44.96,45.05,44.94,44.95,67866.0,39.8662,39.946,39.8484,39.8573,67866.0
2021-01-08 12:30:00,44.95,44.96,44.9,44.92,65690.0,39.8573,39.8662,39.813,39.8307,65690.0
2021-01-08 13:00:00,44.91,45.12,44.89,45.05,120306.0,39.8218,40.008,39.8041,39.946,120306.0
2021-01-08 13:30:00,45.05,45.19,45.01,45.15,84063.0,39.946,40.0701,39.9105,40.0346,84063.0
2021-01-08 14:00:00,45.13,45.24,45.12,45.14,82696.0,40.0169,40.1144,40.008,40.0258,82696.0
2021-01-08 14:30:00,45.14,45.23,45.08,45.2,77491.0,40.0258,40.1056,39.9726,40.079,77491.0
2021-01-08 15:00:00,45.22,45.45,45.21,45.4,106827.0,40.0967,40.3006,40.0878,40.2563,106827.0
2021-01-08 15:30:00,45.4,45.51,45.34,45.44,320404.0,40.2563,40.3538,40.2031,40.2918,320404.0
2021-01-11 09:30:00,45.43,45.66,45.21,45.38,171349.0,40.2829,40.4868,40.0878,40.2386,171349.0
2021-01-11 10:00:00,45.39,45.41,44.77,44.84,183635.0,40.2474,40.2652,39.6977,39.7598,183635.0
2021-01-11 10:30:00,44.84,44.88,44.7,44.73,118864.0,39.7598,39.7952,39.6356,39.6622,118864.0
2021-01-11 11:00:00,44.74,45.0,44.67,44.93,120690.0,39.6711,39.9016,39.609,39.8396,120690.0
2021-01-11 11:30:00,44.93,44.98,44.85,44.86,99936.0,39.8396,39.8839,39.7686,39.7775,99936.0
2021-01-11 12:00:00,44.86,44.88,44.8,44.81,76205.0,39.7775,39.7952,39.7243,39.7332,76205.0
2021-01-11 12:30:00,44.81,44.86,44.7,44.79,101585.0,39.7332,39.7775,39.6356,39.7154,101585.0
2021-01-11 13:00:00,44.79,44.79,44.61,44.64,95835.0,39.7154,39.7154,39.5558,39.5824,95835.0
2021-01-11 13:30:00,44.64,44.64,44.44,44.44,100852.0,39.5824,39.5824,39.4051,39.4051,100852.0
2021-01-11 14:00:00,44.44,44.5,44.28,44.33,138412.0,39.4051,39.4583,39.2632,39.3075,138412.0
2021-01-11 14:30:00,44.32,44.49,44.3,44.43,158186.0,39.2987,39.4494,39.2809,39.3962,158186.0
2021-01-11 15:00:00,44.42,44.47,44.34,44.46,155339.0,39.3873,39.4317,39.3164,39.4228,155339.0
2021-01-11 15:30:00,44.46,44.49,44.37,44.43,513342.0,39.4228,39.4494,39.343,39.3962,513342.0
2021-01-12 09:30:00,44.41,44.41,44.06,44.19,180636.0,39.3785,39.3785,39.0681,39.1834,180636.0
2021-01-12 10:00:00,44.16,44.26,44.04,44.22,166509.0,39.1568,39.2455,39.0504,39.21,166509.0
2021-01-12 10:30:00,44.22,44.41,44.01,44.05,194576.0,39.21,39.3785,39.0238,39.0593,194576.0
2021-01-12 11:00:00,44.06,44.18,43.95,43.95,150526.0,39.0681,39.1745,38.9706,38.9706,150526.0
2021-01-12 11:30:00,43.96,44.09,43.83,43.89,115653.0,38.9795,39.0947,38.8642,38.9174,115653.0
2021-01-12 12:00:00,43.88,43.96,43.71,43.76,110110.0,38.9085,38.9795,38.7578,38.8021,110110.0
2021-01-12 12:30:00,43.76,43.76,43.55,43.55,107067.0,38.8021,38.8021,38.6159,38.6159,107067.0
2021-01-12 13:00:00,43.55,43.81,43.54,43.8,146521.0,38.6159,38.8464,38.607,38.8376,146521.0
2021-01-12 13:30:00,43.8,43.92,43.79,43.88,110221.0,38.8376,38.944,38.8287,38.9085,110221.0
2021-01-12 14:00:00,43.87,44.13,43.87,44.03,224776.0,38.8996,39.1302,38.8996,39.0415,224776.0
2021-01-12 14:30:00,44.02,44.08,43.96,44.04,108934.0,39.0327,39.0859,38.9795,39.0504,108934.0
2021-01-12 15:00:00,44.04,44.07,43.91,43.93,142894.0,39.0504,39.077,38.9351,38.9529,142894.0
2021-01-12 15:30:00,43.93,44.13,43.9,44.07,390936.0,38.9529,39.1302,38.9263,39.077,390936.0
2021-01-13 09:30:00,43.7,44.08,43.66,44.02,161933.0,38.7489,39.0859,38.7134,39.0327,161933.0
2021-01-13 10:00:00,44.02,44.11,43.86,43.98,102150.0,39.0327,39.1125,38.8908,38.9972,102150.0
2021-01-13 10:30:00,43.99,44.26,43.99,44.21,104653.0,39.0061,39.2455,39.0061,39.2011,104653.0
2021-01-13 11:00:00,44.21,44.39,44.15,44.22,111739.0,39.2011,39.3607,39.1479,39.21,111739.0
2021-01-13 11:30:00,44.22,44.49,44.17,44.44,144117.0,39.21,39.4494,39.1657,39.4051,144117.0
2021-01-13 12:00:00,44.45,44.56,44.28,44.28,113713.0,39.4139,39.5115,39.2632,39.2632,113713.0
2021-01-13 12:30:00,44.28,44.35,44.21,44.3,87992.0,39.2632,39.3253,39.2011,39.2809,87992.0
2021-01-13 13:00:00,44.28,44.33,44.22,44.27,80997.0,39.2632,39.3075,39.21,39.2543,80997.0
2021-01-13 13:30:00,44.27,44.27,44.13,44.17,77436.0,39.2543,39.2543,39.1302,39.1657,77436.0
2021-01-13 14:00:00,44.17,44.25,44.14,44.18,105017.0,39.1657,39.2366,39.1391,39.1745,105017.0
2021-01-13 14:30:00,44.19,44.21,44.1,44.19,104318.0,39.1834,39.2011,39.1036,39.1834,104318.0
2021-01-13 15:00:00,44.21,44.22,44.11,44.22,143792.0,39.2011,39.21,39.1125,39.21,143792.0
2021-01-13 15:30:00,44.22,44.25,44.01,44.01,427836.0,39.21,39.2366,39.0238,39.0238,427836.0
2021-01-14 09:30:00,44.27,44.29,43.45,43.65,210886.0,39.2543,39.2721,38.5272,38.7046,210886.0
2021-01-14 10:00:00,43.64,43.78,43.51,43.67,103321.0,38.6957,38.8198,38.5804,38.7223,103321.0
2021-01-14 10:30:00,43.65,43.72,43.48,43.7,98827.0,38.7046,38.7666,38.5538,38.7489,98827.0
2021-01-14 11:00:00,43.7,43.8,43.61,43.76,92596.0,38.7489,38.8376,38.6691,38.8021,92596.0
2021-01-14 11:30:00,43.75,43.87,43.69,43.87,106285.0,38.7932,38.8996,38.74,38.8996,106285.0
2021-01-14 12:00:00,43.88,44.03,43.84,43.88,84919.0,38.9085,39.0415,38.873,38.9085,84919.0
2021-01-14 12:30:00,43.88,44.03,43.86,43.98,84406.0,38.9085,39.0415,38.8908,38.9972,84406.0
2021-01-14 13:00:00,43.98,44.05,43.85,43.89,74381.0,38.9972,39.0593,38.8819,38.9174,74381.0
2021-01-14 13:30:00,43.89,43.98,43.85,43.9,112736.0,38.9174,38.9972,38.8819,38.9263,112736.0
2021-01-14 14:00:00,43.89,43.98,43.85,43.94,62310.0,38.9174,38.9972,38.8819,38.9617,62310.0
2021-01-14 14:30:00,43.95,43.99,43.87,43.92,92991.0,38.9706,39.0061,38.8996,38.944,92991.0
2021-01-14 15:00:00,43.92,43.98,43.87,43.91,121652.0,38.944,38.9972,38.8996,38.9351,121652.0
2021-01-14 15:30:00,43.91,44.05,43.9,43.98,510233.0,38.9351,39.0593,38.9263,38.9972,510233.0
2021-01-15 09:30:00,43.98,44.38,43.88,44.36,251033.0,38.9972,39.3519,38.9085,39.3341,251033.0
2021-01-15 10:00:00,44.37,44.64,44.36,44.37,140347.0,39.343,39.5824,39.3341,39.343,140347.0
2021-01-15 10:30:00,44.37,44.51,44.28,44.33,187812.0,39.343,39.4671,39.2632,39.3075,187812.0
2021-01-15 11:00:00,44.32,44.43,44.2,44.38,151585.0,39.2987,39.3962,39.1923,39.3519,151585.0
2021-01-15 11:30:00,44.38,44.8,44.24,44.79,408945.0,39.3519,39.7243,39.2277,39.7154,408945.0
2021-01-15 12:00:00,44.8,44.95,44.72,44.95,83930.0,39.7243,39.8573,39.6533,39.8573,83930.0
2021-01-15 12:30:00,44.95,44.95,44.58,44.61,93274.0,39.8573,39.8573,39.5292,39.5558,93274.0
2021-01-15 13:00:00,44.61,44.64,44.53,44.59,76588.0,39.5558,39.5824,39.4849,39.5381,76588.0
2021-01-15 13:30:00,44.59,44.7,44.56,44.64,125987.0,39.5381,39.6356,39.5115,39.5824,125987.0
2021-01-15 14:00:00,44.64,44.83,44.63,44.76,120166.0,39.5824,39.7509,39.5735,39.6888,120166.0
2021-01-15 14:30:00,44.76,44.87,44.71,44.84,105031.0,39.6888,39.7864,39.6445,39.7598,105031.0
2021-01-15 15:00:00,44.83,44.99,44.8,44.96,156974.0,39.7509,39.8928,39.7243,39.8662,156974.0
2021-01-15 15:30:00,44.96,44.98,44.77,44.86,659414.0,39.8662,39.8839,39.6977,39.7775,659414.0
2021-01-19 09:30:00,45.02,45.09,44.56,44.64,171469.0,39.9194,39.9814,39.5115,39.5824,171469.0
2021-01-19 10:00:00,44.65,44.75,44.4,44.75,128697.0,39.5913,39.6799,39.3696,39.6799,128697.0
2021-01-19 10:30:00,44.76,44.93,44.66,44.87,121141.0,39.6888,39.8396,39.6001,39.7864,121141.0
2021-01-19 11:00:00,44.85,44.86,44.56,44.59,70106.0,39.7686,39.7775,39.5115,39.5381,70106.0
2021-01-19 11:30:00,44.59,44.65,44.45,44.62,96561.0,39.5381,39.5913,39.4139,39.5647,96561.0
2021-01-19 12:00:00,44.58,44.72,44.55,44.55,41413.0,39.5292,39.6533,39.5026,39.5026,41413.0
2021-01-19 12:30:00,44.55,44.61,44.48,44.59,51396.0,39.5026,39.5558,39.4405,39.5381,51396.0
2021-01-19 13:00:00,44.6,44.76,44.55,44.71,72962.0,39.5469,39.6888,39.5026,39.6445,72962.0
2021-01-19 13:30:00,44.72,44.85,44.71,44.78,84637.0,39.6533,39.7686,39.6445,39.7065,84637.0
2021-01-19 14:00:00,44.79,44.85,44.72,44.76,81118.0,39.7154,39.7686,39.6533,39.6888,81118.0
2021-01-19 14:30:00,44.76,44.88,44.72,44.85,98479.0,39.6888,39.7952,39.6533,39.7686,98479.0
2021-01-19 15:00:00,44.86,44.93,44.77,44.81,118334.0,39.7775,39.8396,39.6977,39.7332,118334.0
2021-01-19 15:30:00,44.82,44.92,44.73,44.75,363445.0,39.742,39.8307,39.6622,39.6799,363445.0
2021-01-20 09:30:00,44.73,44.79,44.47,44.62,111176.0,39.6622,39.7154,39.4317,39.5647,111176.0
2021-01-20 10:00:00,44.59,44.92,44.59,44.73,204753.0,39.5381,39.8307,39.5381,39.6622,204753.0
2021-01-20 10:30:00,44.74,45.01,44.71,44.82,93083.0,39.6711,39.9105,39.6445,39.742,93083.0
2021-01-20 11:00:00,44.82,44.87,44.71,44.79,57361.0,39.742,39.7864,39.6445,39.7154,57361.0
2021-01-20 11:30:00,44.79,44.82,44.72,44.72,46967.0,39.7154,39.742,39.6533,39.6533,46967.0
2021-01-20 12:00:00,44.72,44.86,44.68,44.7,237246.0,39.6533,39.7775,39.6179,39.6356,237246.0
2021-01-20 12:30:00,44.7,44.9,44.67,44.8,67608.0,39.6356,39.813,39.609,39.7243,67608.0
2021-01-20 13:00:00,44.79,44.94,44.78,44.87,70304.0,39.7154,39.8484,39.7065,39.7864,70304.0
2021-01-20 13:30:00,44.86,44.91,44.8,44.85,62768.0,39.7775,39.8218,39.7243,39.7686,62768.0
2021-01-20 14:00:00,44.85,44.88,44.79,44.84,78988.0,39.7686,39.7952,39.7154,39.7598,78988.0
2021-01-20 14:30:00,44.83,44.96,44.82,44.87,95493.0,39.7509,39.8662,39.742,39.7864,95493.0
2021-01-20 15:00:00,44.87,44.91,44.72,44.74,127833.0,39.7864,39.8218,39.6533,39.6711,127833.0
2021-01-20 15:30:00,44.74,44.83,44.66,44.73,472646.0,39.6711,39.7509,39.6001,39.6622,472646.0
2021-01-21 09:30:00,44.62,45.15,44.54,45.14,143928.0,39.5647,40.0346,39.4937,40.0258,143928.0
2021-01-21 10:00:00,45.16,45.32,45.05,45.05,126130.0,40.0435,40.1854,39.946,39.946,126130.0
2021-01-21 10:30:00,45.05,45.13,44.97,45.06,64428.0,39.946,40.0169,39.875,39.9548,64428.0
2021-01-21 11:00:00,45.06,45.26,45.06,45.13,70322.0,39.9548,40.1322,39.9548,40.0169,70322.0
2021-01-21 11:30:00,45.11,45.43,45.09,45.34,80357.0,39.9992,40.2829,39.9814,40.2031,80357.0
2021-01-21 12:00:00,45.34,45.37,45.25,45.26,85917.0,40.2031,40.2297,40.1233,40.1322,85917.0
2021-01-21 12:30:00,45.26,45.29,45.1,45.27,59219.0,40.1322,40.1588,39.9903,40.141,59219.0
2021-01-21 13:00:00,45.27,45.27,45.11,45.19,70551.0,40.141,40.141,39.9992,40.0701,70551.0
2021-01-21 13:30:00,45.18,45.28,45.17,45.26,70302.0,40.0612,40.1499,40.0524,40.1322,70302.0
2021-01-21 14:00:00,45.26,45.33,45.25,45.27,77795.0,40.1322,40.1942,40.1233,40.141,77795.0
2021-01-21 14:30:00,45.28,45.3,45.15,45.19,125018.0,40.1499,40.1676,40.0346,40.0701,125018.0
2021-01-21 15:00:00,45.19,45.21,45.12,45.18,122679.0,40.0701,40.0878,40.008,40.0612,122679.0
2021-01-21 15:30:00,45.17,45.27,45.13,45.26,460056.0,40.0524,40.141,40.0169,40.1322,460056.0
2021-01-22 09:30:00,45.26,45.45,45.18,45.24,97292.0,40.1322,40.3006,40.0612,40.1144,97292.0
2021-01-22 10:00:00,45.23,45.33,45.13,45.21,59128.0,40.1056,40.1942,40.0169,40.0878,59128.0
2021-01-22 10:30:00,45.2,45.34,45.16,45.25,59511.0,40.079,40.2031,40.0435,40.1233,59511.0
2021-01-22 11:00:00,45.26,45.32,45.19,45.27,239363.0,40.1322,40.1854,40.0701,40.141,239363.0
2021-01-22 11:30:00,45.27,45.47,45.23,45.46,51536.0,40.141,40.3184,40.1056,40.3095,51536.0
2021-01-22 12:00:00,45.45,45.6,45.44,45.59,52615.0,40.3006,40.4336,40.2918,40.4248,52615.0
2021-01-22 12:30:00,45.6,45.62,45.52,45.57,53689.0,40.4336,40.4514,40.3627,40.407,53689.0
2021-01-22 13:00:00,45.57,45.67,45.51,45.66,48303.0,40.407,40.4957,40.3538,40.4868,48303.0
2021-01-22 13:30:00,45.65,45.68,45.61,45.64,40125.0,40.478,40.5046,40.4425,40.4691,40125.0
2021-01-22 14:00:00,45.62,45.66,45.6,45.6,68697.0,40.4514,40.4868,40.4336,40.4336,68697.0
2021-01-22 14:30:00,45.6,45.63,45.55,45.62,51671.0,40.4336,40.4602,40.3893,40.4514,51671.0
2021-01-22 15:00:00,45.62,45.65,45.58,45.62,72959.0,40.4514,40.478,40.4159,40.4514,72959.0
2021-01-22 15:30:00,45.62,45.62,45.41,45.42,302706.0,40.4514,40.4514,40.2652,40.274,302706.0
2021-01-25 09:30:00,45.41,46.25,45.36,46.22,268393.0,40.2652,41.01,40.2208,40.9834,268393.0
2021-01-25 10:00:00,46.22,46.94,46.22,46.94,271163.0,40.9834,41.6218,40.9834,41.6218,271163.0
2021-01-25 10:30:00,46.95,47.2,46.85,46.96,210192.0,41.6307,41.8524,41.542,41.6396,210192.0
2021-01-25 11:00:00,46.98,47.05,46.65,46.9,300923.0,41.6573,41.7194,41.3647,41.5864,300923.0
2021-01-25 11:30:00,46.9,47.03,46.69,46.97,232303.0,41.5864,41.7016,41.4002,41.6484,232303.0
2021-01-25 12:00:00,46.97,47.06,46.82,46.96,155787.0,41.6484,41.7282,41.5154,41.6396,155787.0
2021-01-25 12:30:00,46.97,47.08,46.78,46.85,210111.0,41.6484,41.746,41.48,41.542,210111.0
2021-01-25 13:00:00,46.84,46.96,46.78,46.83,77319.0,41.5332,41.6396,41.48,41.5243,77319.0
2021-01-25 13:30:00,46.83,46.84,46.63,46.7,105167.0,41.5243,41.5332,41.3469,41.409,105167.0
2021-01-25 14:00:00,46.69,46.83,46.64,46.83,123126.0,41.4002,41.5243,41.3558,41.5243,123126.0
2021-01-25 14:30:00,46.83,47.05,46.76,46.94,332225.0,41.5243,41.7194,41.4622,41.6218,332225.0
2021-01-25 15:00:00,46.95,46.98,46.81,46.91,255302.0,41.6307,41.6573,41.5066,41.5952,255302.0
2021-01-25 15:30:00,46.91,47.09,46.87,47.05,704464.0,41.5952,41.7548,41.5598,41.7194,704464.0
2021-01-26 09:30:00,47.0,47.22,46.68,47.02,374298.0,41.675,41.8701,41.3913,41.6928,374298.0
2021-01-26 10:00:00,47.0,47.27,46.89,47.26,567018.0,41.675,41.9144,41.5775,41.9056,567018.0
2021-01-26 10:30:00,47.27,47.34,46.94,47.11,188236.0,41.9144,41.9765,41.6218,41.7726,188236.0
2021-01-26 11:00:00,47.11,47.42,47.09,47.34,110054.0,41.7726,42.0474,41.7548,41.9765,110054.0
2021-01-26 11:30:00,47.33,47.49,47.3,47.39,63432.0,41.9676,42.1095,41.941,42.0208,63432.0
2021-01-26 12:00:00,47.39,47.46,47.26,47.29,83964.0,42.0208,42.0829,41.9056,41.9322,83964.0
2021-01-26 12:30:00,47.28,47.51,47.27,47.5,200032.0,41.9233,42.1272,41.9144,42.1184,200032.0
2021-01-26 13:00:00,47.51,47.52,47.35,47.36,107849.0,42.1272,42.1361,41.9854,41.9942,107849.0
2021-01-26 13:30:00,47.36,47.7,47.36,47.66,132433.0,41.9942,42.2957,41.9942,42.2603,132433.0
2021-01-26 14:00:00,47.67,47.85,47.67,47.74,242147.0,42.2691,42.4287,42.2691,42.3312,242147.0
2021-01-26 14:30:00,47.72,47.88,47.71,47.87,116699.0,42.3135,42.4553,42.3046,42.4465,116699.0
2021-01-26 15:00:00,47.86,48.46,47.85,48.45,408707.0,42.4376,42.9696,42.4287,42.9607,408707.0
2021-01-26 15:30:00,48.46,48.76,48.42,48.52,1329687.0,42.9696,43.2356,42.9341,43.0228,1329687.0
2021-01-27 09:30:00,48.5,50.79,48.45,50.59,451302.0,43.0051,45.0356,42.9607,44.8583,451302.0
2021-01-27 10:00:00,50.51,50.55,49.82,50.22,486436.0,44.7874,44.8228,44.1755,44.5302,486436.0
2021-01-27 10:30:00,50.22,50.65,49.93,50.32,288072.0,44.5302,44.9115,44.2731,44.6189,288072.0
2021-01-27 11:00:00,50.32,50.43,50.17,50.34,163430.0,44.6189,44.7164,44.4859,44.6366,163430.0
2021-01-27 11:30:00,50.33,50.45,50.05,50.13,141687.0,44.6277,44.7342,44.3795,44.4504,141687.0
2021-01-27 12:00:00,50.1,50.28,50.01,50.26,118263.0,44.4238,44.5834,44.344,44.5657,118263.0
2021-01-27 12:30:00,50.26,50.34,49.96,50.12,93534.0,44.5657,44.6366,44.2997,44.4415,93534.0
2021-01-27 13:00:00,50.12,50.2,49.97,50.05,307275.0,44.4415,44.5125,44.3085,44.3795,307275.0
2021-01-27 13:30:00,50.06,50.06,49.73,50.03,180947.0,44.3883,44.3883,44.0957,44.3617,180947.0
2021-01-27 14:00:00,50.03,50.36,49.99,50.2,292724.0,44.3617,44.6544,44.3263,44.5125,292724.0
2021-01-27 14:30:00,50.21,50.39,50.04,50.11,205937.0,44.5213,44.681,44.3706,44.4327,205937.0
2021-01-27 15:00:00,50.12,50.57,50.07,50.38,436020.0,44.4415,44.8406,44.3972,44.6721,436020.0
2021-01-27 15:30:00,50.39,50.52,50.07,50.51,941154.0,44.681,44.7962,44.3972,44.7874,941154.0
2021-01-28 09:30:00,49.96,50.5,49.64,50.24,187485.0,44.2997,44.7785,44.0159,44.5479,187485.0
2021-01-28 10:00:00,50.29,50.5,50.12,50.12,129532.0,44.5923,44.7785,44.4415,44.4415,129532.0
2021-01-28 10:30:00,50.12,50.15,49.59,49.69,188667.0,44.4415,44.4681,43.9716,44.0603,188667.0
2021-01-28 11:00:00,49.7,49.72,48.76,48.78,414928.0,44.0691,44.0869,43.2356,43.2534,414928.0
2021-01-28 11:30:00,48.8,48.81,47.92,47.99,255718.0,43.2711,43.28,42.4908,42.5529,255718.0
2021-01-28 12:00:00,48.0,48.22,47.79,47.82,154915.0,42.5617,42.7568,42.3755,42.4021,154915.0
2021-01-28 12:30:00,47.81,48.05,47.61,47.77,108364.0,42.3933,42.6061,42.2159,42.3578,108364.0
2021-01-28 13:00:00,47.77,47.96,47.69,47.8,242617.0,42.3578,42.5263,42.2869,42.3844,242617.0
2021-01-28 13:30:00,47.81,47.98,47.8,47.98,145469.0,42.3933,42.544,42.3844,42.544,145469.0
2021-01-28 14:00:00,47.98,48.09,47.8,47.81,109787.0,42.544,42.6415,42.3844,42.3933,109787.0
2021-01-28 14:30:00,47.81,48.13,47.76,48.02,117023.0,42.3933,42.677,42.3489,42.5795,117023.0
2021-01-28 15:00:00,48.02,48.14,47.99,48.01,135486.0,42.5795,42.6859,42.5529,42.5706,135486.0
2021-01-28 15:30:00,48.01,48.12,47.82,48.0,678205.0,42.5706,42.6681,42.4021,42.5617,678205.0
2021-01-29 09:30:00,48.0,48.87,47.84,48.4,156749.0,42.5617,43.3332,42.4199,42.9164,156749.0
2021-01-29 10:00:00,48.39,48.46,48.03,48.34,148277.0,42.9075,42.9696,42.5883,42.8632,148277.0
2021-01-29 10:30:00,48.37,48.53,47.94,48.0,290934.0,42.8898,43.0317,42.5085,42.5617,290934.0
2021-01-29 11:00:00,48.0,48.03,47.7,47.73,326571.0,42.5617,42.5883,42.2957,42.3223,326571.0
2021-01-29 11:30:00,47.71,47.74,47.23,47.25,264583.0,42.3046,42.3312,41.879,41.8967,264583.0
2021-01-29 12:00:00,47.24,47.47,46.99,47.1,280910.0,41.8878,42.0918,41.6662,41.7637,280910.0
2021-01-29 12:30:00,47.09,47.15,46.68,46.74,381312.0,41.7548,41.808,41.3913,41.4445,381312.0
2021-01-29 13:00:00,46.76,46.76,46.46,46.6,308060.0,41.4622,41.4622,41.1962,41.3203,308060.0
2021-01-29 13:30:00,46.6,46.72,46.36,46.39,283235.0,41.3203,41.4268,41.1075,41.1341,283235.0
2021-01-29 14:00:00,46.38,46.59,46.28,46.37,349333.0,41.1253,41.3115,41.0366,41.1164,349333.0
2021-01-29 14:30:00,46.36,46.75,46.29,46.71,342795.0,41.1075,41.4534,41.0455,41.4179,342795.0
2021-01-29 15:00:00,46.71,47.06,46.7,46.92,332786.0,41.4179,41.7282,41.409,41.6041,332786.0
2021-01-29 15:30:00,46.93,47.16,46.69,46.83,1143458.0,41.613,41.8169,41.4002,41.5243,1143458.0
2021-02-01 09:30:00,46.66,46.86,45.98,46.03,243894.0,41.3736,41.5509,40.7706,40.8149,243894.0
2021-02-01 10:00:00,46.03,46.55,46.02,46.34,211272.0,40.8149,41.276,40.8061,41.0898,211272.0
2021-02-01 10:30:00,46.34,46.57,46.22,46.24,108132.0,41.0898,41.2937,40.9834,41.0011,108132.0
2021-02-01 11:00:00,46.24,46.53,46.24,46.43,132263.0,41.0011,41.2583,41.0011,41.1696,132263.0
2021-02-01 11:30:00,46.41,46.67,46.36,46.65,92087.0,41.1519,41.3824,41.1075,41.3647,92087.0
2021-02-01 12:00:00,46.65,47.16,46.63,47.05,183627.0,41.3647,41.8169,41.3469,41.7194,183627.0
2021-02-01 12:30:00,47.05,47.08,46.88,46.94,95016.0,41.7194,41.746,41.5686,41.6218,95016.0
2021-02-01 13:00:00,46.93,46.94,46.48,46.6,183324.0,41.613,41.6218,41.2139,41.3203,183324.0
2021-02-01 13:30:00,46.62,46.78,46.58,46.74,140068.0,41.3381,41.48,41.3026,41.4445,140068.0
2021-02-01 14:00:00,46.75,46.9,46.62,46.89,208222.0,41.4534,41.5864,41.3381,41.5775,208222.0
2021-02-01 14:30:00,46.89,46.89,46.72,46.74,140187.0,41.5775,41.5775,41.4268,41.4445,140187.0
2021-02-01 15:00:00,46.74,47.05,46.74,46.98,124864.0,41.4445,41.7194,41.4445,41.6573,124864.0
2021-02-01 15:30:00,46.98,47.01,46.82,46.91,499335.0,41.6573,41.6839,41.5154,41.5952,499335.0
2021-02-02 09:30:00,47.01,47.29,46.5,47.24,238174.0,41.6839,41.9322,41.2317,41.8878,238174.0
2021-02-02 10:00:00,47.24,47.3,46.83,46.83,115856.0,41.8878,41.941,41.5243,41.5243,115856.0
2021-02-02 10:30:00,46.84,47.09,46.83,47.07,97742.0,41.5332,41.7548,41.5243,41.7371,97742.0
2021-02-02 11:00:00,47.08,47.15,46.96,46.98,70694.0,41.746,41.808,41.6396,41.6573,70694.0
2021-02-02 11:30:00,46.98,47.01,46.71,46.74,194441.0,41.6573,41.6839,41.4179,41.4445,194441.0
2021-02-02 12:00:00,46.75,46.96,46.73,46.92,96140.0,41.4534,41.6396,41.4356,41.6041,96140.0
2021-02-02 12:30:00,46.9,46.94,46.82,46.9,123996.0,41.5864,41.6218,41.5154,41.5864,123996.0
2021-02-02 13:00:00,46.89,46.91,46.61,46.69,204351.0,41.5775,41.5952,41.3292,41.4002,204351.0
2021-02-02 13:30:00,46.69,48.92,46.67,48.38,772096.0,41.4002,43.3775,41.3824,42.8987,772096.0
2021-02-02 14:00:00,48.41,50.86,48.4,48.93,2316987.0,42.9253,45.0977,42.9164,43.3864,2316987.0
2021-02-02 14:30:00,48.94,49.41,48.72,48.97,759387.0,43.3952,43.812,43.2002,43.4218,759387.0
2021-02-02 15:00:00,48.98,49.16,48.96,49.04,279324.0,43.4307,43.5903,43.413,43.4839,279324.0
2021-02-02 15:30:00,49.05,49.19,48.7,48.75,1152119.0,43.4928,43.6169,43.1824,43.2268,1152119.0
2021-02-03 09:30:00,48.35,48.52,47.71,47.83,174066.0,42.8721,43.0228,42.3046,42.411,174066.0
2021-02-03 10:00:00,47.8,47.82,47.26,47.3,167647.0,42.3844,42.4021,41.9056,41.941,167647.0
2021-02-03 10:30:00,47.29,47.32,46.93,47.14,190227.0,41.9322,41.9588,41.613,41.7992,190227.0
2021-02-03 11:00:00,47.14,47.17,46.97,47.01,239270.0,41.7992,41.8258,41.6484,41.6839,239270.0
2021-02-03 11:30:00,47.03,47.17,46.76,47.04,265326.0,41.7016,41.8258,41.4622,41.7105,265326.0
2021-02-03 12:00:00,47.04,47.34,47.03,47.34,157384.0,41.7105,41.9765,41.7016,41.9765,157384.0
2021-02-03 12:30:00,47.35,47.45,47.28,47.43,119204.0,41.9854,42.074,41.9233,42.0563,119204.0
2021-02-03 13:00:00,47.44,47.71,47.44,47.54,238220.0,42.0652,42.3046,42.0652,42.1538,238220.0
2021-02-03 13:30:00,47.55,47.75,47.54,47.71,133867.0,42.1627,42.3401,42.1538,42.3046,133867.0
2021-02-03 14:00:00,47.72,47.87,47.7,47.84,227678.0,42.3135,42.4465,42.2957,42.4199,227678.0
2021-02-03 14:30:00,47.85,48.02,47.84,47.99,144509.0,42.4287,42.5795,42.4199,42.5529,144509.0
2021-02-03 15:00:00,47.99,48.0,47.73,47.84,215647.0,42.5529,42.5617,42.3223,42.4199,215647.0
2021-02-03 15:30:00,47.84,48.03,47.83,47.86,440675.0,42.4199,42.5883,42.411,42.4376,440675.0
2021-02-04 09:30:00,48.08,48.28,47.67,48.18,159350.0,42.6327,42.81,42.2691,42.7213,159350.0
2021-02-04 10:00:00,48.21,48.59,48.18,48.51,181414.0,42.7479,43.0849,42.7213,43.014,181414.0
2021-02-04 10:30:00,48.51,48.79,48.4,48.75,394338.0,43.014,43.2622,42.9164,43.2268,394338.0
2021-02-04 11:00:00,48.75,49.02,48.71,48.78,139298.0,43.2268,43.4662,43.1913,43.2534,139298.0
2021-02-04 11:30:00,48.8,48.98,48.78,48.97,206940.0,43.2711,43.4307,43.2534,43.4218,206940.0
2021-02-04 12:00:00,48.98,49.08,48.9,49.08,198197.0,43.4307,43.5194,43.3598,43.5194,198197.0
2021-02-04 12:30:00,49.06,49.09,48.9,48.96,205523.0,43.5016,43.5282,43.3598,43.413,205523.0
2021-02-04 13:00:00,48.97,49.06,48.89,49.05,321591.0,43.4218,43.5016,43.3509,43.4928,321591.0
2021-02-04 13:30:00,49.04,49.16,48.99,49.0,99881.0,43.4839,43.5903,43.4396,43.4484,99881.0
2021-02-04 14:00:00,48.99,49.05,48.86,48.87,98381.0,43.4396,43.4928,43.3243,43.3332,98381.0
2021-02-04 14:30:00,48.89,48.95,48.83,48.91,90905.0,43.3509,43.4041,43.2977,43.3686,90905.0
2021-02-04 15:00:00,48.9,49.07,48.84,49.04,273477.0,43.3598,43.5105,43.3066,43.4839,273477.0
2021-02-04 15:30:00,49.05,49.1,48.89,49.02,772696.0,43.4928,43.5371,43.3509,43.4662,772696.0
2021-02-05 09:30:00,49.18,49.18,48.55,49.02,60501.0,43.608,43.608,43.0494,43.4662,60501.0
2021-02-05 10:00:00,49.02,49.09,48.91,49.0,72380.0,43.4662,43.5282,43.3686,43.4484,72380.0
2021-02-05 10:30:00,49.02,49.15,48.94,49.0,83618.0,43.4662,43.5814,43.3952,43.4484,83618.0
2021-02-05 11:00:00,48.99,49.16,48.92,49.12,61999.0,43.4396,43.5903,43.3775,43.5548,61999.0
2021-02-05 11:30:00,49.13,49.2,49.09,49.1,38561.0,43.5637,43.6258,43.5282,43.5371,38561.0
2021-02-05 12:00:00,49.12,49.15,48.98,49.0,42455.0,43.5548,43.5814,43.4307,43.4484,42455.0
2021-02-05 12:30:00,49.0,49.06,48.96,49.05,53221.0,43.4484,43.5016,43.413,43.4928,53221.0
2021-02-05 13:00:00,49.04,49.1,48.94,48.98,91396.0,43.4839,43.5371,43.3952,43.4307,91396.0
2021-02-05 13:30:00,48.98,49.03,48.8,49.03,140697.0,43.4307,43.475,43.2711,43.475,140697.0
2021-02-05 14:00:00,49.0,49.02,48.83,48.96,80628.0,43.4484,43.4662,43.2977,43.413,80628.0
2021-02-05 14:30:00,48.96,49.01,48.82,48.92,125310.0,43.413,43.4573,43.2888,43.3775,125310.0
2021-02-05 15:00:00,48.91,49.01,48.88,48.92,128028.0,43.3686,43.4573,43.342,43.3775,128028.0
2021-02-05 15:30:00,48.93,49.14,48.92,49.06,389632.0,43.3864,43.5726,43.3775,43.5016,389632.0
2021-02-08 09:30:00,49.12,49.36,49.0,49.28,123647.0,43.5548,43.7676,43.4484,43.6967,123647.0
2021-02-08 10:00:00,49.28,49.39,49.16,49.25,68239.0,43.6967,43.7942,43.5903,43.6701,68239.0
2021-02-08 10:30:00,49.28,49.44,49.16,49.28,66727.0,43.6967,43.8386,43.5903,43.6967,66727.0
2021-02-08 11:00:00,49.26,49.41,49.16,49.36,116134.0,43.679,43.812,43.5903,43.7676,116134.0
2021-02-08 11:30:00,49.37,49.46,49.29,49.38,48392.0,43.7765,43.8563,43.7056,43.7854,48392.0
2021-02-08 12:00:00,49.38,49.39,49.08,49.13,65649.0,43.7854,43.7942,43.5194,43.5637,65649.0
2021-02-08 12:30:00,49.12,49.15,49.04,49.14,51490.0,43.5548,43.5814,43.4839,43.5726,51490.0
2021-02-08 13:00:00,49.12,49.43,49.1,49.41,166381.0,43.5548,43.8297,43.5371,43.812,166381.0
2021-02-08 13:30:00,49.41,49.6,49.4,49.57,92851.0,43.812,43.9805,43.8031,43.9539,92851.0
2021-02-08 14:00:00,49.58,49.67,49.52,49.63,92650.0,43.9627,44.0425,43.9095,44.0071,92650.0
2021-02-08 14:30:00,49.64,49.66,49.52,49.53,145715.0,44.0159,44.0337,43.9095,43.9184,145715.0
2021-02-08 15:00:00,49.52,49.58,49.47,49.54,109427.0,43.9095,43.9627,43.8652,43.9273,109427.0
2021-02-08 15:30:00,49.55,49.83,49.54,49.82,384233.0,43.9361,44.1844,43.9273,44.1755,384233.0
2021-02-09 09:30:00,49.95,49.99,49.71,49.94,58776.0,44.2908,44.3263,44.078,44.2819,58776.0
2021-02-09 10:00:00,49.93,49.94,49.7,49.75,438567.0,44.2731,44.2819,44.0691,44.1135,438567.0
2021-02-09 10:30:00,49.72,49.8,49.39,49.4,115812.0,44.0869,44.1578,43.7942,43.8031,115812.0
2021-02-09 11:00:00,49.4,49.54,49.35,49.45,51530.0,43.8031,43.9273,43.7588,43.8475,51530.0
2021-02-09 11:30:00,49.46,49.58,49.41,49.57,42357.0,43.8563,43.9627,43.812,43.9539,42357.0
2021-02-09 12:00:00,49.57,49.64,49.52,49.58,60810.0,43.9539,44.0159,43.9095,43.9627,60810.0
2021-02-09 12:30:00,49.58,49.68,49.48,49.6,44896.0,43.9627,44.0514,43.8741,43.9805,44896.0
2021-02-09 13:00:00,49.59,49.61,49.47,49.54,59418.0,43.9716,43.9893,43.8652,43.9273,59418.0
2021-02-09 13:30:00,49.55,49.69,49.54,49.66,45874.0,43.9361,44.0603,43.9273,44.0337,45874.0
2021-02-09 14:00:00,49.66,49.68,49.6,49.62,40200.0,44.0337,44.0514,43.9805,43.9982,40200.0
2021-02-09 14:30:00,49.62,49.75,49.61,49.72,55277.0,43.9982,44.1135,43.9893,44.0869,55277.0
2021-02-09 15:00:00,49.72,49.75,49.66,49.74,77585.0,44.0869,44.1135,44.0337,44.1046,77585.0
2021-02-09 15:30:00,49.74,49.8,49.47,49.48,544957.0,44.1046,44.1578,43.8652,43.8741,544957.0
2021-02-10 09:30:00,49.73,49.92,49.41,49.45,136683.0,44.0957,44.2642,43.812,43.8475,136683.0
2021-02-10 10:00:00,49.46,50.08,49.41,49.97,213623.0,43.8563,44.4061,43.812,44.3085,213623.0
2021-02-10 10:30:00,49.94,50.04,49.72,49.86,378923.0,44.2819,44.3706,44.0869,44.211,378923.0
2021-02-10 11:00:00,49.91,50.02,49.59,49.59,69450.0,44.2553,44.3529,43.9716,43.9716,69450.0
2021-02-10 11:30:00,49.61,49.66,49.54,49.58,76380.0,43.9893,44.0337,43.9273,43.9627,76380.0
2021-02-10 12:00:00,49.57,49.57,49.35,49.4,62596.0,43.9539,43.9539,43.7588,43.8031,62596.0
2021-02-10 12:30:00,49.39,49.47,49.34,49.43,47770.0,43.7942,43.8652,43.7499,43.8297,47770.0
2021-02-10 13:00:00,49.42,49.5,49.38,49.42,68826.0,43.8208,43.8918,43.7854,43.8208,68826.0
2021-02-10 13:30:00,49.42,49.59,49.39,49.59,46410.0,43.8208,43.9716,43.7942,43.9716,46410.0
2021-02-10 14:00:00,49.58,49.72,49.54,49.71,78897.0,43.9627,44.0869,43.9273,44.078,78897.0
2021-02-10 14:30:00,49.71,49.74,49.57,49.72,74237.0,44.078,44.1046,43.9539,44.0869,74237.0
2021-02-10 15:00:00,49.73,49.98,49.68,49.97,231405.0,44.0957,44.3174,44.0514,44.3085,231405.0
2021-02-10 15:30:00,49.96,50.04,49.73,49.83,416989.0,44.2997,44.3706,44.0957,44.1844,416989.0
2021-02-11 09:30:00,49.7,49.86,49.36,49.8,197657.0,44.0691,44.211,43.7676,44.1578,197657.0
2021-02-11 10:00:00,49.8,49.9,49.25,49.47,102567.0,44.1578,44.2465,43.6701,43.8652,102567.0
2021-02-11 10:30:00,49.49,49.54,49.01,49.1,187065.0,43.8829,43.9273,43.4573,43.5371,187065.0
2021-02-11 11:00:00,49.06,49.18,48.82,48.86,128140.0,43.5016,43.608,43.2888,43.3243,128140.0
2021-02-11 11:30:00,48.87,49.06,48.52,48.56,202905.0,43.3332,43.5016,43.0228,43.0583,202905.0
2021-02-11 12:00:00,48.53,48.55,47.92,47.92,448624.0,43.0317,43.0494,42.4908,42.4908,448624.0
2021-02-11 12:30:00,47.91,47.95,47.66,47.91,356575.0,42.4819,42.5174,42.2603,42.4819,356575.0
2021-02-11 13:00:00,47.89,47.91,47.68,47.79,117358.0,42.4642,42.4819,42.278,42.3755,117358.0
2021-02-11 13:30:00,47.78,47.9,47.68,47.75,113794.0,42.3667,42.4731,42.278,42.3401,113794.0
2021-02-11 14:00:00,47.74,48.06,47.73,48.03,231934.0,42.3312,42.6149,42.3223,42.5883,231934.0
2021-02-11 14:30:00,48.04,48.05,47.81,47.95,110497.0,42.5972,42.6061,42.3933,42.5174,110497.0
2021-02-11 15:00:00,47.94,47.94,47.69,47.78,157174.0,42.5085,42.5085,42.2869,42.3667,157174.0
2021-02-11 15:30:00,47.78,48.22,47.76,48.17,580014.0,42.3667,42.7568,42.3489,42.7125,580014.0
2021-02-12 09:30:00,48.3,48.47,47.71,48.06,657939.0,42.8277,42.9785,42.3046,42.6149,657939.0
2021-02-12 10:00:00,48.06,48.06,47.67,47.77,206695.0,42.6149,42.6149,42.2691,42.3578,206695.0
2021-02-12 10:30:00,47.78,48.29,47.71,48.18,201387.0,42.3667,42.8189,42.3046,42.7213,201387.0
2021-02-12 11:00:00,48.19,48.2,47.92,48.17,81562.0,42.7302,42.7391,42.4908,42.7125,81562.0
2021-02-12 11:30:00,48.17,48.29,48.08,48.14,66061.0,42.7125,42.8189,42.6327,42.6859,66061.0
2021-02-12 12:00:00,48.13,48.15,47.98,48.03,57977.0,42.677,42.6947,42.544,42.5883,57977.0
2021-02-12 12:30:00,48.04,48.04,47.9,47.94,100743.0,42.5972,42.5972,42.4731,42.5085,100743.0
2021-02-12 13:00:00,47.94,47.97,47.88,47.93,73522.0,42.5085,42.5351,42.4553,42.4997,73522.0
2021-02-12 13:30:00,47.94,48.11,47.94,48.05,70182.0,42.5085,42.6593,42.5085,42.6061,70182.0
2021-02-12 14:00:00,48.05,48.12,47.9,47.93,146836.0,42.6061,42.6681,42.4731,42.4997,146836.0
2021-02-12 14:30:00,47.93,48.11,47.91,48.11,105611.0,42.4997,42.6593,42.4819,42.6593,105611.0
2021-02-12 15:00:00,48.1,48.11,47.91,48.04,152258.0,42.6504,42.6593,42.4819,42.5972,152258.0
2021-02-12 15:30:00,48.04,48.28,48.0,48.24,330112.0,42.5972,42.81,42.5617,42.7745,330112.0
2021-02-16 09:30:00,48.14,48.19,47.39,47.57,184317.0,42.6859,42.7302,42.0208,42.1804,184317.0
2021-02-16 10:00:00,47.57,47.68,47.36,47.57,335742.0,42.1804,42.278,41.9942,42.1804,335742.0
2021-02-16 10:30:00,47.57,47.57,47.21,47.31,265972.0,42.1804,42.1804,41.8612,41.9499,265972.0
2021-02-16 11:00:00,47.3,47.39,46.88,46.92,324266.0,41.941,42.0208,41.5686,41.6041,324266.0
2021-02-16 11:30:00,46.9,47.25,46.85,47.01,84348.0,41.5864,41.8967,41.542,41.6839,84348.0
2021-02-16 12:00:00,47.02,47.26,46.97,47.11,90507.0,41.6928,41.9056,41.6484,41.7726,90507.0
2021-02-16 12:30:00,47.12,47.12,46.71,46.74,164754.0,41.7814,41.7814,41.4179,41.4445,164754.0
2021-02-16 13:00:00,46.74,46.99,46.72,46.97,121210.0,41.4445,41.6662,41.4268,41.6484,121210.0
2021-02-16 13:30:00,46.97,47.26,46.96,47.17,119948.0,41.6484,41.9056,41.6396,41.8258,119948.0
2021-02-16 14:00:00,47.17,47.17,47.04,47.07,85309.0,41.8258,41.8258,41.7105,41.7371,85309.0
2021-02-16 14:30:00,47.07,47.15,47.02,47.05,273066.0,41.7371,41.808,41.6928,41.7194,273066.0
2021-02-16 15:00:00,47.05,47.2,47.04,47.12,83707.0,41.7194,41.8524,41.7105,41.7814,83707.0
2021-02-16 15:30:00,47.12,47.2,47.07,47.07,329072.0,41.7814,41.8524,41.7371,41.7371,329072.0
2021-02-17 09:30:00,46.99,47.11,46.63,46.81,148053.0,41.6662,41.7726,41.3469,41.5066,148053.0
2021-02-17 10:00:00,46.82,46.94,46.59,46.91,239337.0,41.5154,41.6218,41.3115,41.5952,239337.0
2021-02-17 10:30:00,46.91,47.17,46.84,46.95,125127.0,41.5952,41.8258,41.5332,41.6307,125127.0
2021-02-17 11:00:00,46.96,47.0,46.81,47.0,135453.0,41.6396,41.675,41.5066,41.675,135453.0
2021-02-17 11:30:00,46.97,47.03,46.89,46.94,80355.0,41.6484,41.7016,41.5775,41.6218,80355.0
2021-02-17 12:00:00,46.94,46.95,46.66,46.74,100750.0,41.6218,41.6307,41.3736,41.4445,100750.0
2021-02-17 12:30:00,46.73,46.75,46.53,46.65,96223.0,41.4356,41.4534,41.2583,41.3647,96223.0
2021-02-17 13:00:00,46.64,46.66,46.51,46.53,119149.0,41.3558,41.3736,41.2405,41.2583,119149.0
2021-02-17 13:30:00,46.54,46.6,46.47,46.47,207027.0,41.2671,41.3203,41.2051,41.2051,207027.0
2021-02-17 14:00:00,46.48,46.63,46.47,46.55,130641.0,41.2139,41.3469,41.2051,41.276,130641.0
2021-02-17 14:30:00,46.55,46.58,46.41,46.48,203695.0,41.276,41.3026,41.1519,41.2139,203695.0
2021-02-17 15:00:00,46.48,46.54,46.43,46.51,140573.0,41.2139,41.2671,41.1696,41.2405,140573.0
2021-02-17 15:30:00,46.52,46.95,46.49,46.95,625285.0,41.2494,41.6307,41.2228,41.6307,625285.0
2021-02-18 09:30:00,47.0,47.46,46.25,47.11,323231.0,41.675,42.0829,41.01,41.7726,323231.0
2021-02-18 10:00:00,47.14,47.81,46.99,47.8,160670.0,41.7992,42.3933,41.6662,42.3844,160670.0
2021-02-18 10:30:00,47.81,47.81,47.58,47.65,100951.0,42.3933,42.3933,42.1893,42.2514,100951.0
2021-02-18 11:00:00,47.62,47.86,47.6,47.75,66440.0,42.2248,42.4376,42.2071,42.3401,66440.0
2021-02-18 11:30:00,47.77,48.0,47.56,47.88,70131.0,42.3578,42.5617,42.1716,42.4553,70131.0
2021-02-18 12:00:00,47.88,48.04,47.81,47.85,66200.0,42.4553,42.5972,42.3933,42.4287,66200.0
2021-02-18 12:30:00,47.83,47.93,47.82,47.9,45140.0,42.411,42.4997,42.4021,42.4731,45140.0
2021-02-18 13:00:00,47.91,47.93,47.7,47.79,98779.0,42.4819,42.4997,42.2957,42.3755,98779.0
2021-02-18 13:30:00,47.79,47.92,47.76,47.83,49718.0,42.3755,42.4908,42.3489,42.411,49718.0
2021-02-18 14:00:00,47.84,47.94,47.68,47.71,61302.0,42.4199,42.5085,42.278,42.3046,61302.0
2021-02-18 14:30:00,47.71,47.83,47.57,47.78,77866.0,42.3046,42.411,42.1804,42.3667,77866.0
2021-02-18 15:00:00,47.77,47.77,47.58,47.61,84628.0,42.3578,42.3578,42.1893,42.2159,84628.0
2021-02-18 15:30:00,47.61,47.65,47.37,47.49,370375.0,42.2159,42.2514,42.0031,42.1095,370375.0
2021-02-19 09:30:00,47.55,47.99,47.4,47.9,153382.0,42.1627,42.5529,42.0297,42.4731,153382.0
2021-02-19 10:00:00,47.94,48.09,47.73,47.93,62415.0,42.5085,42.6415,42.3223,42.4997,62415.0
2021-02-19 10:30:00,47.94,47.96,47.6,47.68,62346.0,42.5085,42.5263,42.2071,42.278,62346.0
2021-02-19 11:00:00,47.65,47.73,47.52,47.66,45987.0,42.2514,42.3223,42.1361,42.2603,45987.0
2021-02-19 11:30:00,47.64,47.71,47.53,47.58,47889.0,42.2425,42.3046,42.145,42.1893,47889.0
2021-02-19 12:00:00,47.59,47.71,47.58,47.68,57639.0,42.1982,42.3046,42.1893,42.278,57639.0
2021-02-19 12:30:00,47.7,47.74,47.58,47.7,55164.0,42.2957,42.3312,42.1893,42.2957,55164.0
2021-02-19 13:00:00,47.69,47.88,47.66,47.8,109244.0,42.2869,42.4553,42.2603,42.3844,109244.0
2021-02-19 13:30:00,47.8,47.86,47.69,47.69,61431.0,42.3844,42.4376,42.2869,42.2869,61431.0
2021-02-19 14:00:00,47.71,47.72,47.51,47.55,152159.0,42.3046,42.3135,42.1272,42.1627,152159.0
2021-02-19 14:30:00,47.55,47.61,47.41,47.43,69008.0,42.1627,42.2159,42.0386,42.0563,69008.0
2021-02-19 15:00:00,47.44,47.51,47.39,47.41,133423.0,42.0652,42.1272,42.0208,42.0386,133423.0
2021-02-19 15:30:00,47.41,47.44,47.08,47.12,374167.0,42.0386,42.0652,41.746,41.7814,374167.0
2021-02-22 09:30:00,47.14,47.16,46.62,46.63,77373.0,41.7992,41.8169,41.3381,41.3469,77373.0
2021-02-22 10:00:00,46.6,46.78,46.4,46.42,96583.0,41.3203,41.48,41.143,41.1607,96583.0
2021-02-22 10:30:00,46.44,46.73,46.39,46.68,75703.0,41.1785,41.4356,41.1341,41.3913,75703.0
2021-02-22 11:00:00,46.66,46.73,46.59,46.7,65492.0,41.3736,41.4356,41.3115,41.409,65492.0
2021-02-22 11:30:00,46.7,46.81,46.63,46.76,51090.0,41.409,41.5066,41.3469,41.4622,51090.0
2021-02-22 12:00:00,46.74,46.77,46.64,46.77,52056.0,41.4445,41.4711,41.3558,41.4711,52056.0
2021-02-22 12:30:00,46.78,46.89,46.75,46.88,53705.0,41.48,41.5775,41.4534,41.5686,53705.0
2021-02-22 13:00:00,46.89,47.09,46.84,47.05,70825.0,41.5775,41.7548,41.5332,41.7194,70825.0
2021-02-22 13:30:00,47.05,47.23,47.04,47.1,74893.0,41.7194,41.879,41.7105,41.7637,74893.0
2021-02-22 14:00:00,47.08,47.12,46.97,47.07,82780.0,41.746,41.7814,41.6484,41.7371,82780.0
2021-02-22 14:30:00,47.08,47.19,47.06,47.13,76263.0,41.746,41.8435,41.7282,41.7903,76263.0
2021-02-22 15:00:00,47.13,47.35,47.13,47.34,133440.0,41.7903,41.9854,41.7903,41.9765,133440.0
2021-02-22 15:30:00,47.35,47.42,47.25,47.29,466519.0,41.9854,42.0474,41.8967,41.9322,466519.0
2021-02-23 09:30:00,47.5,47.85,47.16,47.58,109033.0,42.1184,42.4287,41.8169,42.1893,109033.0
2021-02-23 10:00:00,47.58,47.73,47.11,47.22,73605.0,42.1893,42.3223,41.7726,41.8701,73605.0
2021-02-23 10:30:00,47.22,47.48,47.21,47.4,76703.0,41.8701,42.1006,41.8612,42.0297,76703.0
2021-02-23 11:00:00,47.4,47.57,47.38,47.43,38622.0,42.0297,42.1804,42.012,42.0563,38622.0
2021-02-23 11:30:00,47.43,47.68,47.4,47.59,50518.0,42.0563,42.278,42.0297,42.1982,50518.0
2021-02-23 12:00:00,47.58,47.59,47.34,47.48,43120.0,42.1893,42.1982,41.9765,42.1006,43120.0
2021-02-23 12:30:00,47.46,47.57,47.4,47.47,29628.0,42.0829,42.1804,42.0297,42.0918,29628.0
2021-02-23 13:00:00,47.45,47.67,47.42,47.58,48419.0,42.074,42.2691,42.0474,42.1893,48419.0
2021-02-23 13:30:00,47.58,47.59,47.46,47.5,39258.0,42.1893,42.1982,42.0829,42.1184,39258.0
2021-02-23 14:00:00,47.5,47.5,47.39,47.46,74427.0,42.1184,42.1184,42.0208,42.0829,74427.0
2021-02-23 14:30:00,47.46,47.51,47.39,47.48,58625.0,42.0829,42.1272,42.0208,42.1006,58625.0
2021-02-23 15:00:00,47.48,47.48,47.36,47.39,163967.0,42.1006,42.1006,41.9942,42.0208,163967.0
2021-02-23 15:30:00,47.38,47.46,47.28,47.34,225222.0,42.012,42.0829,41.9233,41.9765,225222.0
2021-02-24 09:30:00,47.18,47.43,47.12,47.24,61285.0,41.8346,42.0563,41.7814,41.8878,61285.0
2021-02-24 10:00:00,47.27,47.45,47.15,47.16,44355.0,41.9144,42.074,41.808,41.8169,44355.0
2021-02-24 10:30:00,47.18,47.2,47.0,47.07,62247.0,41.8346,41.8524,41.675,41.7371,62247.0
2021-02-24 11:00:00,47.04,47.09,46.93,46.99,90445.0,41.7105,41.7548,41.613,41.6662,90445.0
2021-02-24 11:30:00,46.99,47.25,46.97,47.19,50828.0,41.6662,41.8967,41.6484,41.8435,50828.0
2021-02-24 12:00:00,47.18,47.23,47.15,47.23,44580.0,41.8346,41.879,41.808,41.879,44580.0
2021-02-24 12:30:00,47.23,47.43,47.22,47.39,51721.0,41.879,42.0563,41.8701,42.0208,51721.0
2021-02-24 13:00:00,47.4,47.45,47.18,47.22,85450.0,42.0297,42.074,41.8346,41.8701,85450.0
2021-02-24 13:30:00,47.22,47.24,47.04,47.05,125336.0,41.8701,41.8878,41.7105,41.7194,125336.0
2021-02-24 14:00:00,47.05,47.16,46.98,47.14,136491.0,41.7194,41.8169,41.6573,41.7992,136491.0
2021-02-24 14:30:00,47.15,47.19,47.02,47.05,91298.0,41.808,41.8435,41.6928,41.7194,91298.0
2021-02-24 15:00:00,47.05,47.16,47.03,47.09,103326.0,41.7194,41.8169,41.7016,41.7548,103326.0
2021-02-24 15:30:00,47.11,47.15,46.88,46.88,430459.0,41.7726,41.808,41.5686,41.5686,430459.0
2021-02-25 09:30:00,46.97,47.65,46.9,47.4,68247.0,41.6484,42.2514,41.5864,42.0297,68247.0
2021-02-25 10:00:00,47.37,47.72,47.29,47.55,222180.0,42.0031,42.3135,41.9322,42.1627,222180.0
2021-02-25 10:30:00,47.55,47.74,47.43,47.44,134045.0,42.1627,42.3312,42.0563,42.0652,134045.0
2021-02-25 11:00:00,47.43,47.52,47.28,47.34,86789.0,42.0563,42.1361,41.9233,41.9765,86789.0
2021-02-25 11:30:00,47.31,47.32,47.12,47.24,51189.0,41.9499,41.9588,41.7814,41.8878,51189.0
2021-02-25 12:00:00,47.23,47.33,47.18,47.24,46684.0,41.879,41.9676,41.8346,41.8878,46684.0
2021-02-25 12:30:00,47.23,47.25,47.02,47.05,48440.0,41.879,41.8967,41.6928,41.7194,48440.0
2021-02-25 13:00:00,47.02,47.26,46.92,47.15,66226.0,41.6928,41.9056,41.6041,41.808,66226.0
2021-02-25 13:30:00,47.15,47.15,46.98,47.05,42371.0,41.808,41.808,41.6573,41.7194,42371.0
2021-02-25 14:00:00,47.03,47.28,47.0,47.25,69553.0,41.7016,41.9233,41.675,41.8967,69553.0
2021-02-25 14:30:00,47.24,47.37,47.12,47.22,103989.0,41.8878,42.0031,41.7814,41.8701,103989.0
2021-02-25 15:00:00,47.2,47.26,47.09,47.17,91926.0,41.8524,41.9056,41.7548,41.8258,91926.0
2021-02-25 15:30:00,47.15,47.29,47.05,47.18,420453.0,41.808,41.9322,41.7194,41.8346,420453.0
2021-02-26 09:30:00,47.09,47.22,46.85,46.95,86246.0,41.7548,41.8701,41.542,41.6307,86246.0
2021-02-26 10:00:00,46.98,47.22,46.81,46.84,76133.0,41.6573,41.8701,41.5066,41.5332,76133.0
2021-02-26 10:30:00,46.87,47.01,46.73,46.77,66604.0,41.5598,41.6839,41.4356,41.4711,66604.0
2021-02-26 11:00:00,46.76,46.83,46.54,46.54,67489.0,41.4622,41.5243,41.2671,41.2671,67489.0
2021-02-26 11:30:00,46.57,46.75,46.47,46.48,57643.0,41.2937,41.4534,41.2051,41.2139,57643.0
2021-02-26 12:00:00,46.47,46.91,46.44,46.79,57351.0,41.2051,41.5952,41.1785,41.4888,57351.0
2021-02-26 12:30:00,46.81,46.89,46.73,46.75,35198.0,41.5066,41.5775,41.4356,41.4534,35198.0
2021-02-26 13:00:00,46.74,46.8,46.64,46.78,34041.0,41.4445,41.4977,41.3558,41.48,34041.0
2021-02-26 13:30:00,46.78,46.78,46.47,46.54,56117.0,41.48,41.48,41.2051,41.2671,56117.0
2021-02-26 14:00:00,46.55,46.61,46.37,46.5,92105.0,41.276,41.3292,41.1164,41.2317,92105.0
2021-02-26 14:30:00,46.49,46.69,46.46,46.51,95987.0,41.2228,41.4002,41.1962,41.2405,95987.0
2021-02-26 15:00:00,46.51,46.66,46.4,46.43,65257.0,41.2405,41.3736,41.143,41.1696,65257.0
2021-02-26 15:30:00,46.43,46.69,46.33,46.38,416270.0,41.1696,41.4002,41.0809,41.1253,416270.0
2021-03-01 09:30:00,46.39,46.95,46.3,46.6,126278.0,41.1341,41.6307,41.0543,41.3203,126278.0
2021-03-01 10:00:00,46.63,46.66,46.41,46.41,41442.0,41.3469,41.3736,41.1519,41.1519,41442.0
2021-03-01 10:30:00,46.42,46.53,46.36,46.42,59195.0,41.1607,41.2583,41.1075,41.1607,59195.0
2021-03-01 11:00:00,46.41,46.44,46.32,46.4,54130.0,41.1519,41.1785,41.0721,41.143,54130.0
2021-03-01 11:30:00,46.41,46.49,46.37,46.42,55749.0,41.1519,41.2228,41.1164,41.1607,55749.0
2021-03-01 12:00:00,46.42,46.78,46.42,46.63,84002.0,41.1607,41.48,41.1607,41.3469,84002.0
2021-03-01 12:30:00,46.63,46.68,46.47,46.48,48410.0,41.3469,41.3913,41.2051,41.2139,48410.0
2021-03-01 13:00:00,46.49,46.68,46.46,46.61,46769.0,41.2228,41.3913,41.1962,41.3292,46769.0
2021-03-01 13:30:00,46.63,46.77,46.62,46.67,42388.0,41.3469,41.4711,41.3381,41.3824,42388.0
2021-03-01 14:00:00,46.69,46.79,46.59,46.64,52742.0,41.4002,41.4888,41.3115,41.3558,52742.0
2021-03-01 14:30:00,46.62,46.73,46.56,46.57,42875.0,41.3381,41.4356,41.2849,41.2937,42875.0
2021-03-01 15:00:00,46.57,46.62,46.43,46.45,62592.0,41.2937,41.3381,41.1696,41.1873,62592.0
2021-03-01 15:30:00,46.46,46.5,46.27,46.34,351882.0,41.1962,41.2317,41.0277,41.0898,351882.0
2021-03-02 09:30:00,46.4,46.7,46.32,46.67,89891.0,41.143,41.409,41.0721,41.3824,89891.0
2021-03-02 10:00:00,46.66,46.77,46.53,46.64,113650.0,41.3736,41.4711,41.2583,41.3558,113650.0
2021-03-02 10:30:00,46.64,46.79,46.57,46.78,75515.0,41.3558,41.4888,41.2937,41.48,75515.0
2021-03-02 11:00:00,46.77,46.86,46.67,46.86,89575.0,41.4711,41.5509,41.3824,41.5509,89575.0
2021-03-02 11:30:00,46.85,46.96,46.77,46.8,62220.0,41.542,41.6396,41.4711,41.4977,62220.0
2021-03-02 12:00:00,46.8,47.02,46.79,46.9,105938.0,41.4977,41.6928,41.4888,41.5864,105938.0
2021-03-02 12:30:00,46.92,47.09,46.91,46.95,76236.0,41.6041,41.7548,41.5952,41.6307,76236.0
2021-03-02 13:00:00,46.98,46.99,46.87,46.92,84180.0,41.6573,41.6662,41.5598,41.6041,84180.0
2021-03-02 13:30:00,46.91,47.12,46.9,47.06,77685.0,41.5952,41.7814,41.5864,41.7282,77685.0
2021-03-02 14:00:00,47.06,47.22,47.03,47.19,85256.0,41.7282,41.8701,41.7016,41.8435,85256.0
2021-03-02 14:30:00,47.19,47.37,47.18,47.27,104567.0,41.8435,42.0031,41.8346,41.9144,104567.0
2021-03-02 15:00:00,47.28,47.37,47.04,47.05,118720.0,41.9233,42.0031,41.7105,41.7194,118720.0
2021-03-02 15:30:00,47.03,47.12,46.84,46.84,388976.0,41.7016,41.7814,41.5332,41.5332,388976.0
2021-03-03 09:30:00,46.67,46.84,46.41,46.73,92499.0,41.3824,41.5332,41.1519,41.4356,92499.0
2021-03-03 10:00:00,46.73,47.03,46.69,47.02,70931.0,41.4356,41.7016,41.4002,41.6928,70931.0
2021-03-03 10:30:00,47.03,47.08,46.77,46.83,47593.0,41.7016,41.746,41.4711,41.5243,47593.0
2021-03-03 11:00:00,46.85,46.95,46.74,46.91,44805.0,41.542,41.6307,41.4445,41.5952,44805.0
2021-03-03 11:30:00,46.87,46.98,46.8,46.94,27144.0,41.5598,41.6573,41.4977,41.6218,27144.0
2021-03-03 12:00:00,46.93,46.94,46.86,46.94,16378.0,41.613,41.6218,41.5509,41.6218,16378.0
2021-03-03 12:30:00,46.93,46.93,46.78,46.81,33652.0,41.613,41.613,41.48,41.5066,33652.0
2021-03-03 13:00:00,46.78,46.93,46.76,46.9,20996.0,41.48,41.613,41.4622,41.5864,20996.0
2021-03-03 13:30:00,46.92,47.09,46.84,47.07,34326.0,41.6041,41.7548,41.5332,41.7371,34326.0
2021-03-03 14:00:00,47.1,47.28,47.08,47.24,36414.0,41.7637,41.9233,41.746,41.8878,36414.0
2021-03-03 14:30:00,47.23,47.29,47.1,47.16,47521.0,41.879,41.9322,41.7637,41.8169,47521.0
2021-03-03 15:00:00,47.16,47.16,46.9,47.0,79411.0,41.8169,41.8169,41.5864,41.675,79411.0
2021-03-03 15:30:00,46.98,47.11,46.89,46.93,187808.0,41.6573,41.7726,41.5775,41.613,187808.0
2021-03-04 09:30:00,47.07,47.42,46.88,47.32,105274.0,41.7371,42.0474,41.5686,41.9588,105274.0
2021-03-04 10:00:00,47.33,47.48,47.04,47.12,163915.0,41.9676,42.1006,41.7105,41.7814,163915.0
2021-03-04 10:30:00,47.12,47.41,47.12,47.19,79193.0,41.7814,42.0386,41.7814,41.8435,79193.0
2021-03-04 11:00:00,47.19,47.29,47.05,47.1,54190.0,41.8435,41.9322,41.7194,41.7637,54190.0
2021-03-04 11:30:00,47.14,47.25,47.04,47.21,45329.0,41.7992,41.8967,41.7105,41.8612,45329.0
2021-03-04 12:00:00,47.23,47.25,46.75,46.82,86551.0,41.879,41.8967,41.4534,41.5154,86551.0
2021-03-04 12:30:00,46.8,46.92,46.65,46.65,86280.0,41.4977,41.6041,41.3647,41.3647,86280.0
2021-03-04 13:00:00,46.64,47.06,46.61,47.04,115068.0,41.3558,41.7282,41.3292,41.7105,115068.0
2021-03-04 13:30:00,47.03,47.04,46.64,46.75,67604.0,41.7016,41.7105,41.3558,41.4534,67604.0
2021-03-04 14:00:00,46.76,47.2,46.73,47.16,56021.0,41.4622,41.8524,41.4356,41.8169,56021.0
2021-03-04 14:30:00,47.15,47.16,46.95,47.09,65538.0,41.808,41.8169,41.6307,41.7548,65538.0
2021-03-04 15:00:00,47.08,47.13,46.81,47.12,101302.0,41.746,41.7903,41.5066,41.7814,101302.0
2021-03-04 15:30:00,47.11,47.14,46.81,46.97,264301.0,41.7726,41.7992,41.5066,41.6484,264301.0
2021-03-05 09:30:00,47.12,47.23,46.78,47.19,66871.0,41.7814,41.879,41.48,41.8435,66871.0
2021-03-05 10:00:00,47.2,47.65,47.2,47.45,68828.0,41.8524,42.2514,41.8524,42.074,68828.0
2021-03-05 10:30:00,47.45,47.73,47.41,47.69,79185.0,42.074,42.3223,42.0386,42.2869,79185.0
2021-03-05 11:00:00,47.69,48.07,47.68,48.0,72321.0,42.2869,42.6238,42.278,42.5617,72321.0
2021-03-05 11:30:00,48.0,48.1,47.54,47.62,76418.0,42.5617,42.6504,42.1538,42.2248,76418.0
2021-03-05 12:00:00,47.61,47.74,47.51,47.66,63639.0,42.2159,42.3312,42.1272,42.2603,63639.0
2021-03-05 12:30:00,47.63,47.64,47.29,47.33,50561.0,42.2337,42.2425,41.9322,41.9676,50561.0
2021-03-05 13:00:00,47.31,47.45,47.28,47.32,62577.0,41.9499,42.074,41.9233,41.9588,62577.0
2021-03-05 13:30:00,47.31,47.44,47.27,47.4,50804.0,41.9499,42.0652,41.9144,42.0297,50804.0
2021-03-05 14:00:00,47.4,47.49,47.33,47.49,45543.0,42.0297,42.1095,41.9676,42.1095,45543.0
2021-03-05 14:30:00,47.5,47.6,47.48,47.55,87382.0,42.1184,42.2071,42.1006,42.1627,87382.0
2021-03-05 15:00:00,47.55,47.91,47.55,47.83,82048.0,42.1627,42.4819,42.1627,42.411,82048.0
2021-03-05 15:30:00,47.83,47.92,47.69,47.72,318014.0,42.411,42.4908,42.2869,42.3135,318014.0
2021-03-08 09:30:00,47.91,48.01,47.57,47.66,87067.0,42.4819,42.5706,42.1804,42.2603,87067.0
2021-03-08 10:00:00,47.66,48.1,47.64,47.95,54162.0,42.2603,42.6504,42.2425,42.5174,54162.0
2021-03-08 10:30:00,47.98,48.0,47.69,47.7,45324.0,42.544,42.5617,42.2869,42.2957,45324.0
2021-03-08 11:00:00,47.71,47.8,47.63,47.76,165064.0,42.3046,42.3844,42.2337,42.3489,165064.0
2021-03-08 11:30:00,47.74,47.95,47.74,47.85,56022.0,42.3312,42.5174,42.3312,42.4287,56022.0
2021-03-08 12:00:00,47.86,48.01,47.83,47.92,53636.0,42.4376,42.5706,42.411,42.4908,53636.0
2021-03-08 12:30:00,47.91,48.11,47.91,48.06,51145.0,42.4819,42.6593,42.4819,42.6149,51145.0
2021-03-08 13:00:00,48.08,48.18,48.03,48.17,57698.0,42.6327,42.7213,42.5883,42.7125,57698.0
2021-03-08 13:30:00,48.17,48.27,48.16,48.23,71757.0,42.7125,42.8011,42.7036,42.7657,71757.0
2021-03-08 14:00:00,48.23,48.36,48.17,48.28,44704.0,42.7657,42.8809,42.7125,42.81,44704.0
2021-03-08 14:30:00,48.26,48.26,48.13,48.21,38206.0,42.7923,42.7923,42.677,42.7479,38206.0
2021-03-08 15:00:00,48.21,48.22,48.11,48.17,84010.0,42.7479,42.7568,42.6593,42.7125,84010.0
2021-03-08 15:30:00,48.17,48.17,47.88,47.9,207809.0,42.7125,42.7125,42.4553,42.4731,207809.0
2021-03-09 09:30:00,47.76,48.21,47.58,48.15,76526.0,42.3489,42.7479,42.1893,42.6947,76526.0
2021-03-09 10:00:00,48.16,48.29,47.89,47.99,88324.0,42.7036,42.8189,42.4642,42.5529,88324.0
2021-03-09 10:30:00,48.0,48.06,47.71,47.76,49406.0,42.5617,42.6149,42.3046,42.3489,49406.0
2021-03-09 11:00:00,47.75,47.85,47.65,47.76,52842.0,42.3401,42.4287,42.2514,42.3489,52842.0
2021-03-09 11:30:00,47.78,47.85,47.52,47.7,65879.0,42.3667,42.4287,42.1361,42.2957,65879.0
2021-03-09 12:00:00,47.69,47.71,47.65,47.67,78453.0,42.2869,42.3046,42.2514,42.2691,78453.0
2021-03-09 12:30:00,47.67,48.14,47.67,48.09,97576.0,42.2691,42.6859,42.2691,42.6415,97576.0
2021-03-09 13:00:00,48.09,48.18,48.02,48.07,53457.0,42.6415,42.7213,42.5795,42.6238,53457.0
2021-03-09 13:30:00,48.07,48.1,47.98,48.0,35911.0,42.6238,42.6504,42.544,42.5617,35911.0
2021-03-09 14:00:00,48.0,48.1,47.97,48.06,39281.0,42.5617,42.6504,42.5351,42.6149,39281.0
2021-03-09 14:30:00,48.06,48.1,47.98,48.0,40253.0,42.6149,42.6504,42.544,42.5617,40253.0
2021-03-09 15:00:00,48.0,48.05,47.8,47.8,75094.0,42.5617,42.6061,42.3844,42.3844,75094.0
2021-03-09 15:30:00,47.81,47.84,47.58,47.58,198714.0,42.3933,42.4199,42.1893,42.1893,198714.0
2021-03-10 09:30:00,47.72,47.85,47.19,47.85,98668.0,42.3135,42.4287,41.8435,42.4287,98668.0
2021-03-10 10:00:00,47.86,47.86,47.62,47.83,38909.0,42.4376,42.4376,42.2248,42.411,38909.0
2021-03-10 10:30:00,47.8,48.07,47.59,48.07,38211.0,42.3844,42.6238,42.1982,42.6238,38211.0
2021-03-10 11:00:00,48.04,48.07,47.84,47.85,50810.0,42.5972,42.6238,42.4199,42.4287,50810.0
2021-03-10 11:30:00,47.85,47.92,47.74,47.77,38655.0,42.4287,42.4908,42.3312,42.3578,38655.0
2021-03-10 12:00:00,47.78,47.89,47.76,47.86,48124.0,42.3667,42.4642,42.3489,42.4376,48124.0
2021-03-10 12:30:00,47.86,48.05,47.83,47.94,40355.0,42.4376,42.6061,42.411,42.5085,40355.0
2021-03-10 13:00:00,47.95,48.24,47.93,48.15,86411.0,42.5174,42.7745,42.4997,42.6947,86411.0
2021-03-10 13:30:00,48.18,48.46,48.17,48.45,59519.0,42.7213,42.9696,42.7125,42.9607,59519.0
2021-03-10 14:00:00,48.47,48.52,48.34,48.34,62059.0,42.9785,43.0228,42.8632,42.8632,62059.0
2021-03-10 14:30:00,48.34,48.46,48.29,48.46,55137.0,42.8632,42.9696,42.8189,42.9696,55137.0
2021-03-10 15:00:00,48.46,48.57,48.42,48.57,71729.0,42.9696,43.0672,42.9341,43.0672,71729.0
2021-03-10 15:30:00,48.57,48.64,48.17,48.25,233148.0,43.0672,43.1292,42.7125,42.7834,233148.0
2021-03-11 09:30:00,48.0,48.02,47.75,47.95,74729.0,42.5617,42.5795,42.3401,42.5174,74729.0
2021-03-11 10:00:00,47.95,48.0,47.72,47.8,27776.0,42.5174,42.5617,42.3135,42.3844,27776.0
2021-03-11 10:30:00,47.79,47.98,47.74,47.91,29174.0,42.3755,42.544,42.3312,42.4819,29174.0
2021-03-11 11:00:00,47.93,47.97,47.88,47.95,40624.0,42.4997,42.5351,42.4553,42.5174,40624.0
2021-03-11 11:30:00,47.95,47.96,47.88,47.94,42863.0,42.5174,42.5263,42.4553,42.5085,42863.0
2021-03-11 12:00:00,47.95,48.03,47.89,47.9,35497.0,42.5174,42.5883,42.4642,42.4731,35497.0
2021-03-11 12:30:00,47.91,47.99,47.88,47.98,46290.0,42.4819,42.5529,42.4553,42.544,46290.0
2021-03-11 13:00:00,47.98,48.04,47.96,47.99,66666.0,42.544,42.5972,42.5263,42.5529,66666.0
2021-03-11 13:30:00,47.98,48.03,47.9,47.98,45171.0,42.544,42.5883,42.4731,42.544,45171.0
2021-03-11 14:00:00,47.97,48.0,47.9,47.92,42052.0,42.5351,42.5617,42.4731,42.4908,42052.0
2021-03-11 14:30:00,47.91,47.92,47.74,47.79,51379.0,42.4819,42.4908,42.3312,42.3755,51379.0
2021-03-11 15:00:00,47.78,47.82,47.69,47.8,62902.0,42.3667,42.4021,42.2869,42.3844,62902.0
2021-03-11 15:30:00,47.79,47.81,47.68,47.75,203424.0,42.3755,42.3933,42.278,42.3401,203424.0
2021-03-12 09:30:00,48.15,48.48,47.91,48.35,83497.0,42.6947,42.9873,42.4819,42.8721,83497.0
2021-03-12 10:00:00,48.32,48.63,48.32,48.51,58228.0,42.8455,43.1204,42.8455,43.014,58228.0
2021-03-12 10:30:00,48.49,48.64,48.36,48.59,41350.0,42.9962,43.1292,42.8809,43.0849,41350.0
2021-03-12 11:00:00,48.59,48.6,48.19,48.28,34577.0,43.0849,43.0938,42.7302,42.81,34577.0
2021-03-12 11:30:00,48.29,48.42,48.22,48.36,60472.0,42.8189,42.9341,42.7568,42.8809,60472.0
2021-03-12 12:00:00,48.36,48.42,48.25,48.28,34309.0,42.8809,42.9341,42.7834,42.81,34309.0
2021-03-12 12:30:00,48.29,48.35,48.26,48.34,40343.0,42.8189,42.8721,42.7923,42.8632,40343.0
2021-03-12 13:00:00,48.33,48.48,48.32,48.44,37767.0,42.8543,42.9873,42.8455,42.9519,37767.0
2021-03-12 13:30:00,48.45,48.54,48.4,48.53,29947.0,42.9607,43.0406,42.9164,43.0317,29947.0
2021-03-12 14:00:00,48.52,48.54,48.35,48.37,44155.0,43.0228,43.0406,42.8721,42.8898,44155.0
2021-03-12 14:30:00,48.37,48.41,48.32,48.35,47848.0,42.8898,42.9253,42.8455,42.8721,47848.0
2021-03-12 15:00:00,48.35,48.38,48.18,48.3,84636.0,42.8721,42.8987,42.7213,42.8277,84636.0
2021-03-12 15:30:00,48.3,48.46,48.24,48.44,262936.0,42.8277,42.9696,42.7745,42.9519,262936.0
2021-03-15 09:30:00,48.5,48.7,48.35,48.53,62171.0,43.0051,43.1824,42.8721,43.0317,62171.0
2021-03-15 10:00:00,48.56,48.6,48.29,48.34,35307.0,43.0583,43.0938,42.8189,42.8632,35307.0
2021-03-15 10:30:00,48.34,48.44,48.16,48.37,33400.0,42.8632,42.9519,42.7036,42.8898,33400.0
2021-03-15 11:00:00,48.35,48.41,48.16,48.16,76128.0,42.8721,42.9253,42.7036,42.7036,76128.0
2021-03-15 11:30:00,48.17,48.3,48.11,48.28,23022.0,42.7125,42.8277,42.6593,42.81,23022.0
2021-03-15 12:00:00,48.28,48.33,48.17,48.28,30358.0,42.81,42.8543,42.7125,42.81,30358.0
2021-03-15 12:30:00,48.28,48.29,48.13,48.14,73331.0,42.81,42.8189,42.677,42.6859,73331.0
2021-03-15 13:00:00,48.15,48.18,48.09,48.09,36307.0,42.6947,42.7213,42.6415,42.6415,36307.0
2021-03-15 13:30:00,48.1,48.15,48.03,48.13,42017.0,42.6504,42.6947,42.5883,42.677,42017.0
2021-03-15 14:00:00,48.13,48.24,48.12,48.17,36366.0,42.677,42.7745,42.6681,42.7125,36366.0
2021-03-15 14:30:00,48.16,48.23,48.14,48.19,37831.0,42.7036,42.7657,42.6859,42.7302,37831.0
2021-03-15 15:00:00,48.18,48.19,48.05,48.1,40662.0,42.7213,42.7302,42.6061,42.6504,40662.0
2021-03-15 15:30:00,48.11,48.43,48.07,48.42,223986.0,42.6593,42.943,42.6238,42.9341,223986.0
2021-03-16 09:30:00,48.28,48.37,48.13,48.15,51390.0,42.81,42.8898,42.677,42.6947,51390.0
2021-03-16 10:00:00,48.15,48.2,47.99,48.06,65461.0,42.6947,42.7391,42.5529,42.6149,65461.0
2021-03-16 10:30:00,48.07,48.15,48.01,48.14,35993.0,42.6238,42.6947,42.5706,42.6859,35993.0
2021-03-16 11:00:00,48.14,48.18,48.06,48.1,44830.0,42.6859,42.7213,42.6149,42.6504,44830.0
2021-03-16 11:30:00,48.1,48.15,47.91,47.95,33152.0,42.6504,42.6947,42.4819,42.5174,33152.0
2021-03-16 12:00:00,47.95,48.16,47.91,48.15,30769.0,42.5174,42.7036,42.4819,42.6947,30769.0
2021-03-16 12:30:00,48.15,48.2,48.04,48.18,24932.0,42.6947,42.7391,42.5972,42.7213,24932.0
2021-03-16 13:00:00,48.2,48.25,48.13,48.16,28515.0,42.7391,42.7834,42.677,42.7036,28515.0
2021-03-16 13:30:00,48.17,48.18,48.05,48.1,27246.0,42.7125,42.7213,42.6061,42.6504,27246.0
2021-03-16 14:00:00,48.08,48.31,48.08,48.27,38413.0,42.6327,42.8366,42.6327,42.8011,38413.0
2021-03-16 14:30:00,48.26,48.34,48.18,48.3,31354.0,42.7923,42.8632,42.7213,42.8277,31354.0
2021-03-16 15:00:00,48.31,48.31,48.24,48.29,46956.0,42.8366,42.8366,42.7745,42.8189,46956.0
2021-03-16 15:30:00,48.29,48.41,48.2,48.23,198389.0,42.8189,42.9253,42.7391,42.7657,198389.0
2021-03-17 09:30:00,48.49,48.5,48.03,48.22,74389.0,42.9962,43.0051,42.5883,42.7568,74389.0
2021-03-17 10:00:00,48.2,48.2,47.86,48.01,48254.0,42.7391,42.7391,42.4376,42.5706,48254.0
2021-03-17 10:30:00,48.0,48.24,47.93,48.19,74127.0,42.5617,42.7745,42.4997,42.7302,74127.0
2021-03-17 11:00:00,48.2,48.24,48.02,48.18,36230.0,42.7391,42.7745,42.5795,42.7213,36230.0
2021-03-17 11:30:00,48.18,48.25,48.15,48.24,35846.0,42.7213,42.7834,42.6947,42.7745,35846.0
2021-03-17 12:00:00,48.24,48.27,48.15,48.2,39874.0,42.7745,42.8011,42.6947,42.7391,39874.0
2021-03-17 12:30:00,48.21,48.23,48.14,48.22,29632.0,42.7479,42.7657,42.6859,42.7568,29632.0
2021-03-17 13:00:00,48.23,48.32,48.17,48.19,57979.0,42.7657,42.8455,42.7125,42.7302,57979.0
2021-03-17 13:30:00,48.2,48.24,48.15,48.17,25527.0,42.7391,42.7745,42.6947,42.7125,25527.0
2021-03-17 14:00:00,48.18,48.43,48.04,48.05,38952.0,42.7213,42.943,42.5972,42.6061,38952.0
2021-03-17 14:30:00,48.04,48.14,48.02,48.1,51271.0,42.5972,42.6859,42.5795,42.6504,51271.0
2021-03-17 15:00:00,48.09,48.09,47.86,47.95,77081.0,42.6415,42.6415,42.4376,42.5174,77081.0
2021-03-17 15:30:00,47.95,48.06,47.87,47.95,221997.0,42.5174,42.6149,42.4465,42.5174,221997.0
2021-03-18 09:30:00,47.78,47.96,47.58,47.69,103045.0,42.3667,42.5263,42.1893,42.2869,103045.0
2021-03-18 10:00:00,47.71,47.79,47.49,47.5,49671.0,42.3046,42.3755,42.1095,42.1184,49671.0
2021-03-18 10:30:00,47.48,47.66,47.35,47.63,68738.0,42.1006,42.2603,41.9854,42.2337,68738.0
2021-03-18 11:00:00,47.63,47.74,47.53,47.67,65057.0,42.2337,42.3312,42.145,42.2691,65057.0
2021-03-18 11:30:00,47.66,47.79,47.6,47.78,52410.0,42.2603,42.3755,42.2071,42.3667,52410.0
2021-03-18 12:00:00,47.78,47.88,47.65,47.65,48699.0,42.3667,42.4553,42.2514,42.2514,48699.0
2021-03-18 12:30:00,47.67,47.72,47.65,47.69,31578.0,42.2691,42.3135,42.2514,42.2869,31578.0
2021-03-18 13:00:00,47.7,47.77,47.62,47.73,37054.0,42.2957,42.3578,42.2248,42.3223,37054.0
2021-03-18 13:30:00,47.73,47.82,47.71,47.8,39765.0,42.3223,42.4021,42.3046,42.3844,39765.0
2021-03-18 14:00:00,47.81,48.02,47.79,48.02,45137.0,42.3933,42.5795,42.3755,42.5795,45137.0
2021-03-18 14:30:00,48.01,48.1,47.83,48.08,52017.0,42.5706,42.6504,42.411,42.6327,52017.0
2021-03-18 15:00:00,48.08,48.22,47.99,48.22,58207.0,42.6327,42.7568,42.5529,42.7568,58207.0
2021-03-18 15:30:00,48.22,48.3,48.12,48.29,191424.0,42.7568,42.8277,42.6681,42.8189,191424.0
2021-03-19 09:30:00,48.36,48.61,48.13,48.39,225767.0,42.8809,43.1026,42.677,42.9075,225767.0
2021-03-19 10:00:00,48.4,48.44,48.22,48.22,37419.0,42.9164,42.9519,42.7568,42.7568,37419.0
2021-03-19 10:30:00,48.24,48.31,48.1,48.18,33379.0,42.7745,42.8366,42.6504,42.7213,33379.0
2021-03-19 11:00:00,48.19,48.24,48.03,48.16,38295.0,42.7302,42.7745,42.5883,42.7036,38295.0
2021-03-19 11:30:00,48.14,48.33,48.14,48.21,57284.0,42.6859,42.8543,42.6859,42.7479,57284.0
2021-03-19 12:00:00,48.21,48.21,48.02,48.06,35548.0,42.7479,42.7479,42.5795,42.6149,35548.0
2021-03-19 12:30:00,48.08,48.15,48.01,48.15,39708.0,42.6327,42.6947,42.5706,42.6947,39708.0
2021-03-19 13:00:00,48.17,48.17,47.98,48.14,39907.0,42.7125,42.7125,42.544,42.6859,39907.0
2021-03-19 13:30:00,48.13,48.27,48.12,48.24,45262.0,42.677,42.8011,42.6681,42.7745,45262.0
2021-03-19 14:00:00,48.25,48.25,48.15,48.23,51364.0,42.7834,42.7834,42.6947,42.7657,51364.0
2021-03-19 14:30:00,48.23,48.35,48.22,48.29,62776.0,42.7657,42.8721,42.7568,42.8189,62776.0
2021-03-19 15:00:00,48.3,48.32,48.09,48.09,205667.0,42.8277,42.8455,42.6415,42.6415,205667.0
2021-03-19 15:30:00,48.09,48.13,47.81,47.96,506305.0,42.6415,42.677,42.3933,42.5263,506305.0
2021-03-22 09:30:00,47.78,48.06,47.65,47.98,103075.0,42.3667,42.6149,42.2514,42.544,103075.0
2021-03-22 10:00:00,47.99,48.11,47.89,48.05,43403.0,42.5529,42.6593,42.4642,42.6061,43403.0
2021-03-22 10:30:00,48.06,48.14,48.01,48.13,45213.0,42.6149,42.6859,42.5706,42.677,45213.0
2021-03-22 11:00:00,48.14,48.18,48.05,48.1,39514.0,42.6859,42.7213,42.6061,42.6504,39514.0
2021-03-22 11:30:00,48.11,48.21,48.0,48.04,54351.0,42.6593,42.7479,42.5617,42.5972,54351.0
2021-03-22 12:00:00,48.05,48.23,48.03,48.19,31033.0,42.6061,42.7657,42.5883,42.7302,31033.0
2021-03-22 12:30:00,48.19,48.2,48.08,48.12,33047.0,42.7302,42.7391,42.6327,42.6681,33047.0
2021-03-22 13:00:00,48.12,48.18,48.08,48.16,24830.0,42.6681,42.7213,42.6327,42.7036,24830.0
2021-03-22 13:30:00,48.15,48.19,48.11,48.13,27288.0,42.6947,42.7302,42.6593,42.677,27288.0
2021-03-22 14:00:00,48.13,48.25,48.13,48.24,19914.0,42.677,42.7834,42.677,42.7745,19914.0
2021-03-22 14:30:00,48.24,48.35,48.24,48.26,23196.0,42.7745,42.8721,42.7745,42.7923,23196.0
2021-03-22 15:00:00,48.26,48.32,48.18,48.25,30963.0,42.7923,42.8455,42.7213,42.7834,30963.0
2021-03-22 15:30:00,48.25,48.58,48.25,48.53,173148.0,42.7834,43.076,42.7834,43.0317,173148.0
2021-03-23 09:30:00,48.73,48.73,48.03,48.34,82319.0,43.209,43.209,42.5883,42.8632,82319.0
2021-03-23 10:00:00,48.32,48.37,48.19,48.32,69854.0,42.8455,42.8898,42.7302,42.8455,69854.0
2021-03-23 10:30:00,48.33,48.4,48.22,48.22,130204.0,42.8543,42.9164,42.7568,42.7568,130204.0
2021-03-23 11:00:00,48.23,48.44,48.23,48.33,110878.0,42.7657,42.9519,42.7657,42.8543,110878.0
2021-03-23 11:30:00,48.33,48.59,48.32,48.58,57914.0,42.8543,43.0849,42.8455,43.076,57914.0
2021-03-23 12:00:00,48.59,48.65,48.47,48.5,45776.0,43.0849,43.1381,42.9785,43.0051,45776.0
2021-03-23 12:30:00,48.5,48.72,48.49,48.6,49525.0,43.0051,43.2002,42.9962,43.0938,49525.0
2021-03-23 13:00:00,48.59,48.71,48.58,48.69,41025.0,43.0849,43.1913,43.076,43.1736,41025.0
2021-03-23 13:30:00,48.69,48.74,48.65,48.66,64646.0,43.1736,43.2179,43.1381,43.147,64646.0
2021-03-23 14:00:00,48.65,48.67,48.54,48.67,53889.0,43.1381,43.1558,43.0406,43.1558,53889.0
2021-03-23 14:30:00,48.68,48.85,48.64,48.8,63735.0,43.1647,43.3154,43.1292,43.2711,63735.0
2021-03-23 15:00:00,48.8,48.81,48.65,48.66,94491.0,43.2711,43.28,43.1381,43.147,94491.0
2021-03-23 15:30:00,48.65,48.75,48.57,48.69,261562.0,43.1381,43.2268,43.0672,43.1736,261562.0
2021-03-24 09:30:00,48.32,48.47,47.76,48.3,115421.0,42.8455,42.9785,42.3489,42.8277,115421.0
2021-03-24 10:00:00,48.28,48.34,48.11,48.18,21890.0,42.81,42.8632,42.6593,42.7213,21890.0
2021-03-24 10:30:00,48.2,48.32,48.01,48.04,28919.0,42.7391,42.8455,42.5706,42.5972,28919.0
2021-03-24 11:00:00,48.05,48.23,48.03,48.06,40848.0,42.6061,42.7657,42.5883,42.6149,40848.0
2021-03-24 11:30:00,48.06,48.15,47.99,48.1,39348.0,42.6149,42.6947,42.5529,42.6504,39348.0
2021-03-24 12:00:00,48.11,48.28,48.11,48.17,25774.0,42.6593,42.81,42.6593,42.7125,25774.0
2021-03-24 12:30:00,48.18,48.23,48.02,48.02,21263.0,42.7213,42.7657,42.5795,42.5795,21263.0
2021-03-24 13:00:00,48.02,48.13,47.99,48.0,27181.0,42.5795,42.677,42.5529,42.5617,27181.0
2021-03-24 13:30:00,47.99,47.99,47.86,47.97,28773.0,42.5529,42.5529,42.4376,42.5351,28773.0
2021-03-24 14:00:00,47.95,48.25,47.94,48.18,35102.0,42.5174,42.7834,42.5085,42.7213,35102.0
2021-03-24 14:30:00,48.17,48.23,48.11,48.18,38471.0,42.7125,42.7657,42.6593,42.7213,38471.0
2021-03-24 15:00:00,48.19,48.27,48.11,48.18,40774.0,42.7302,42.8011,42.6593,42.7213,40774.0
2021-03-24 15:30:00,48.15,48.22,48.03,48.06,151684.0,42.6947,42.7568,42.5883,42.6149,151684.0
2021-03-25 09:30:00,48.31,48.33,47.87,48.11,68296.0,42.8366,42.8543,42.4465,42.6593,68296.0
2021-03-25 10:00:00,48.08,48.23,48.06,48.16,35741.0,42.6327,42.7657,42.6149,42.7036,35741.0
2021-03-25 10:30:00,48.15,48.58,48.13,48.49,37515.0,42.6947,43.076,42.677,42.9962,37515.0
2021-03-25 11:00:00,48.5,48.7,48.5,48.61,44831.0,43.0051,43.1824,43.0051,43.1026,44831.0
2021-03-25 11:30:00,48.61,48.62,48.45,48.48,30945.0,43.1026,43.1115,42.9607,42.9873,30945.0
2021-03-25 12:00:00,48.5,48.52,48.21,48.22,33005.0,43.0051,43.0228,42.7479,42.7568,33005.0
2021-03-25 12:30:00,48.25,48.33,48.19,48.29,39799.0,42.7834,42.8543,42.7302,42.8189,39799.0
2021-03-25 13:00:00,48.29,48.47,48.27,48.4,36455.0,42.8189,42.9785,42.8011,42.9164,36455.0
2021-03-25 13:30:00,48.42,48.51,48.42,48.46,30504.0,42.9341,43.014,42.9341,42.9696,30504.0
2021-03-25 14:00:00,48.45,48.49,48.34,48.49,24974.0,42.9607,42.9962,42.8632,42.9962,24974.0
2021-03-25 14:30:00,48.49,48.51,48.38,48.4,33185.0,42.9962,43.014,42.8987,42.9164,33185.0
2021-03-25 15:00:00,48.41,48.48,48.37,48.44,52995.0,42.9253,42.9873,42.8898,42.9519,52995.0
2021-03-25 15:30:00,48.44,48.5,48.36,48.49,216135.0,42.9519,43.0051,42.8809,42.9962,216135.0
2021-03-26 09:30:00,48.48,48.48,47.86,47.88,213131.0,42.9873,42.9873,42.4376,42.4553,213131.0
2021-03-26 10:00:00,47.9,47.94,47.54,47.55,157636.0,42.4731,42.5085,42.1538,42.1627,157636.0
2021-03-26 10:30:00,47.56,47.69,47.44,47.54,129334.0,42.1716,42.2869,42.0652,42.1538,129334.0
2021-03-26 11:00:00,47.54,47.78,47.53,47.61,134932.0,42.1538,42.3667,42.145,42.2159,134932.0
2021-03-26 11:30:00,47.61,47.62,47.39,47.51,110016.0,42.2159,42.2248,42.0208,42.1272,110016.0
2021-03-26 12:00:00,47.52,47.6,47.39,47.46,101340.0,42.1361,42.2071,42.0208,42.0829,101340.0
2021-03-26 12:30:00,47.47,47.54,47.4,47.46,110350.0,42.0918,42.1538,42.0297,42.0829,110350.0
2021-03-26 13:00:00,47.45,47.53,47.31,47.34,113808.0,42.074,42.145,41.9499,41.9765,113808.0
2021-03-26 13:30:00,47.34,47.45,47.3,47.42,90905.0,41.9765,42.074,41.941,42.0474,90905.0
2021-03-26 14:00:00,47.42,47.64,47.38,47.63,112243.0,42.0474,42.2425,42.012,42.2337,112243.0
2021-03-26 14:30:00,47.62,47.79,47.61,47.68,136655.0,42.2248,42.3755,42.2159,42.278,136655.0
2021-03-26 15:00:00,47.69,47.7,47.48,47.59,163968.0,42.2869,42.2957,42.1006,42.1982,163968.0
2021-03-26 15:30:00,47.59,47.94,47.58,47.91,588755.0,42.1982,42.5085,42.1893,42.4819,588755.0
2021-03-29 09:30:00,47.83,48.52,47.83,48.33,86959.0,42.411,43.0228,42.411,42.8543,86959.0
2021-03-29 10:00:00,48.34,48.49,48.28,48.43,59533.0,42.8632,42.9962,42.81,42.943,59533.0
2021-03-29 10:30:00,48.43,48.67,48.39,48.67,51949.0,42.943,43.1558,42.9075,43.1558,51949.0
2021-03-29 11:00:00,48.66,48.9,48.6,48.9,93489.0,43.147,43.3598,43.0938,43.3598,93489.0
2021-03-29 11:30:00,48.89,48.9,48.71,48.75,40351.0,43.3509,43.3598,43.1913,43.2268,40351.0
2021-03-29 12:00:00,48.76,48.79,48.68,48.77,62276.0,43.2356,43.2622,43.1647,43.2445,62276.0
2021-03-29 12:30:00,48.77,48.92,48.65,48.84,69669.0,43.2445,43.3775,43.1381,43.3066,69669.0
2021-03-29 13:00:00,48.84,48.92,48.82,48.87,58201.0,43.3066,43.3775,43.2888,43.3332,58201.0
2021-03-29 13:30:00,48.86,48.9,48.77,48.86,59044.0,43.3243,43.3598,43.2445,43.3243,59044.0
2021-03-29 14:00:00,48.86,48.97,48.81,48.96,63935.0,43.3243,43.4218,43.28,43.413,63935.0
2021-03-29 14:30:00,48.95,48.97,48.86,48.91,187028.0,43.4041,43.4218,43.3243,43.3686,187028.0
2021-03-29 15:00:00,48.91,48.92,48.63,48.67,115028.0,43.3686,43.3775,43.1204,43.1558,115028.0
2021-03-29 15:30:00,48.68,48.79,48.55,48.68,429130.0,43.1647,43.2622,43.0494,43.1647,429130.0
2021-03-30 09:30:00,48.72,48.88,48.48,48.54,63155.0,43.2002,43.342,42.9873,43.0406,63155.0
2021-03-30 10:00:00,48.55,48.88,48.41,48.84,45236.0,43.0494,43.342,42.9253,43.3066,45236.0
2021-03-30 10:30:00,48.84,48.91,48.68,48.69,34406.0,43.3066,43.3686,43.1647,43.1736,34406.0
2021-03-30 11:00:00,48.65,48.71,48.43,48.46,24196.0,43.1381,43.1913,42.943,42.9696,24196.0
2021-03-30 11:30:00,48.43,48.48,48.32,48.4,44269.0,42.943,42.9873,42.8455,42.9164,44269.0
2021-03-30 12:00:00,48.41,48.45,48.21,48.21,20617.0,42.9253,42.9607,42.7479,42.7479,20617.0
2021-03-30 12:30:00,48.22,48.39,48.15,48.38,31500.0,42.7568,42.9075,42.6947,42.8987,31500.0
2021-03-30 13:00:00,48.37,48.44,48.29,48.3,28502.0,42.8898,42.9519,42.8189,42.8277,28502.0
2021-03-30 13:30:00,48.31,48.4,48.27,48.35,24939.0,42.8366,42.9164,42.8011,42.8721,24939.0
2021-03-30 14:00:00,48.35,48.36,48.2,48.27,32326.0,42.8721,42.8809,42.7391,42.8011,32326.0
2021-03-30 14:30:00,48.27,48.27,48.1,48.23,26281.0,42.8011,42.8011,42.6504,42.7657,26281.0
2021-03-30 15:00:00,48.22,48.22,48.1,48.14,29747.0,42.7568,42.7568,42.6504,42.6859,29747.0
2021-03-30 15:30:00,48.14,48.17,48.02,48.17,191169.0,42.6859,42.7125,42.5795,42.7125,191169.0
2021-03-31 09:30:00,48.03,48.44,47.99,48.03,63818.0,42.5883,42.9519,42.5529,42.5883,63818.0
2021-03-31 10:00:00,48.05,48.29,48.04,48.26,37448.0,42.6061,42.8189,42.5972,42.7923,37448.0
2021-03-31 10:30:00,48.26,48.31,48.17,48.21,84139.0,42.7923,42.8366,42.7125,42.7479,84139.0
2021-03-31 11:00:00,48.23,48.25,48.0,48.15,63130.0,42.7657,42.7834,42.5617,42.6947,63130.0
2021-03-31 11:30:00,48.16,48.28,48.09,48.22,39977.0,42.7036,42.81,42.6415,42.7568,39977.0
2021-03-31 12:00:00,48.24,48.25,48.0,48.03,38303.0,42.7745,42.7834,42.5617,42.5883,38303.0
2021-03-31 12:30:00,48.04,48.09,47.93,48.02,56391.0,42.5972,42.6415,42.4997,42.5795,56391.0
2021-03-31 13:00:00,48.01,48.08,47.96,47.98,40403.0,42.5706,42.6327,42.5263,42.544,40403.0
2021-03-31 13:30:00,47.98,48.02,47.91,48.0,38246.0,42.544,42.5795,42.4819,42.5617,38246.0
2021-03-31 14:00:00,48.0,48.08,47.89,47.91,72635.0,42.5617,42.6327,42.4642,42.4819,72635.0
2021-03-31 14:30:00,47.9,47.92,47.74,47.74,81158.0,42.4731,42.4908,42.3312,42.3312,81158.0
2021-03-31 15:00:00,47.73,47.81,47.68,47.8,68524.0,42.3223,42.3933,42.278,42.3844,68524.0
2021-03-31 15:30:00,47.8,47.86,47.66,47.79,329916.0,42.3844,42.4376,42.2603,42.3755,329916.0
2021-04-01 09:30:00,47.74,47.83,47.3,47.31,127749.0,42.3312,42.411,41.941,41.9499,127749.0
2021-04-01 10:00:00,47.3,47.49,47.26,47.45,36025.0,41.941,42.1095,41.9056,42.074,36025.0
2021-04-01 10:30:00,47.45,47.56,47.21,47.29,61947.0,42.074,42.1716,41.8612,41.9322,61947.0
2021-04-01 11:00:00,47.29,47.46,47.27,47.32,103653.0,41.9322,42.0829,41.9144,41.9588,103653.0
2021-04-01 11:30:00,47.32,47.42,47.27,47.41,65151.0,41.9588,42.0474,41.9144,42.0386,65151.0
2021-04-01 12:00:00,47.41,47.54,47.37,47.47,96823.0,42.0386,42.1538,42.0031,42.0918,96823.0
2021-04-01 12:30:00,47.46,47.6,47.45,47.58,132308.0,42.0829,42.2071,42.074,42.1893,132308.0
2021-04-01 13:00:00,47.58,47.72,47.56,47.71,66640.0,42.1893,42.3135,42.1716,42.3046,66640.0
2021-04-01 13:30:00,47.71,47.71,47.47,47.54,40710.0,42.3046,42.3046,42.0918,42.1538,40710.0
2021-04-01 14:00:00,47.55,47.59,47.44,47.46,37875.0,42.1627,42.1982,42.0652,42.0829,37875.0
2021-04-01 14:30:00,47.46,47.56,47.44,47.53,37706.0,42.0829,42.1716,42.0652,42.145,37706.0
2021-04-01 15:00:00,47.53,47.69,47.51,47.65,48426.0,42.145,42.2869,42.1272,42.2514,48426.0
2021-04-01 15:30:00,47.66,47.68,47.5,47.61,173209.0,42.2603,42.278,42.1184,42.2159,173209.0
2021-04-05 09:30:00,47.43,47.87,47.43,47.73,139947.0,42.0563,42.4465,42.0563,42.3223,139947.0
2021-04-05 10:00:00,47.73,47.91,47.67,47.73,105697.0,42.3223,42.4819,42.2691,42.3223,105697.0
2021-04-05 10:30:00,47.72,47.87,47.67,47.83,46189.0,42.3135,42.4465,42.2691,42.411,46189.0
2021-04-05 11:00:00,47.83,48.0,47.81,47.83,30801.0,42.411,42.5617,42.3933,42.411,30801.0
2021-04-05 11:30:00,47.82,48.01,47.8,47.92,60181.0,42.4021,42.5706,42.3844,42.4908,60181.0
2021-04-05 12:00:00,47.92,47.95,47.74,47.74,48267.0,42.4908,42.5174,42.3312,42.3312,48267.0
2021-04-05 12:30:00,47.74,47.84,47.66,47.68,38150.0,42.3312,42.4199,42.2603,42.278,38150.0
2021-04-05 13:00:00,47.69,47.73,47.49,47.54,41637.0,42.2869,42.3223,42.1095,42.1538,41637.0
2021-04-05 13:30:00,47.54,47.55,47.43,47.48,28283.0,42.1538,42.1627,42.0563,42.1006,28283.0
2021-04-05 14:00:00,47.47,47.54,47.44,47.53,41375.0,42.0918,42.1538,42.0652,42.145,41375.0
2021-04-05 14:30:00,47.53,47.68,47.52,47.53,58400.0,42.145,42.278,42.1361,42.145,58400.0
2021-04-05 15:00:00,47.53,47.75,47.52,47.72,58840.0,42.145,42.3401,42.1361,42.3135,58840.0
2021-04-05 15:30:00,47.73,47.85,47.71,47.8,268458.0,42.3223,42.4287,42.3046,42.3844,268458.0
2021-04-06 09:30:00,47.73,47.81,47.55,47.65,51553.0,42.3223,42.3933,42.1627,42.2514,51553.0
2021-04-06 10:00:00,47.66,47.86,47.63,47.76,17311.0,42.2603,42.4376,42.2337,42.3489,17311.0
2021-04-06 10:30:00,47.75,47.82,47.67,47.71,24571.0,42.3401,42.4021,42.2691,42.3046,24571.0
2021-04-06 11:00:00,47.73,47.87,47.72,47.83,54604.0,42.3223,42.4465,42.3135,42.411,54604.0
2021-04-06 11:30:00,47.82,47.9,47.73,47.88,72132.0,42.4021,42.4731,42.3223,42.4553,72132.0
2021-04-06 12:00:00,47.88,48.02,47.87,47.95,79754.0,42.4553,42.5795,42.4465,42.5174,79754.0
2021-04-06 12:30:00,47.95,48.09,47.91,48.01,128450.0,42.5174,42.6415,42.4819,42.5706,128450.0
2021-04-06 13:00:00,48.03,48.21,48.01,48.2,46430.0,42.5883,42.7479,42.5706,42.7391,46430.0
2021-04-06 13:30:00,48.2,48.24,48.09,48.12,31031.0,42.7391,42.7745,42.6415,42.6681,31031.0
2021-04-06 14:00:00,48.11,48.12,47.99,48.02,51870.0,42.6593,42.6681,42.5529,42.5795,51870.0
2021-04-06 14:30:00,48.02,48.17,48.0,48.03,50081.0,42.5795,42.7125,42.5617,42.5883,50081.0
2021-04-06 15:00:00,48.03,48.03,47.93,48.02,75752.0,42.5883,42.5883,42.4997,42.5795,75752.0
2021-04-06 15:30:00,48.01,48.09,47.94,48.08,226122.0,42.5706,42.6415,42.5085,42.6327,226122.0
2021-04-07 09:30:00,48.14,48.29,47.94,47.95,35460.0,42.6859,42.8189,42.5085,42.5174,35460.0
2021-04-07 10:00:00,47.97,48.06,47.88,47.94,23556.0,42.5351,42.6149,42.4553,42.5085,23556.0
2021-04-07 10:30:00,47.92,47.96,47.76,47.76,45786.0,42.4908,42.5263,42.3489,42.3489,45786.0
2021-04-07 11:00:00,47.78,47.78,47.67,47.75,34652.0,42.3667,42.3667,42.2691,42.3401,34652.0
2021-04-07 11:30:00,47.74,47.87,47.71,47.77,31700.0,42.3312,42.4465,42.3046,42.3578,31700.0
2021-04-07 12:00:00,47.78,47.79,47.71,47.73,42600.0,42.3667,42.3755,42.3046,42.3223,42600.0
2021-04-07 12:30:00,47.73,47.74,47.65,47.68,30400.0,42.3223,42.3312,42.2514,42.278,30400.0
2021-04-07 13:00:00,47.67,47.67,47.59,47.62,22554.0,42.2691,42.2691,42.1982,42.2248,22554.0
2021-04-07 13:30:00,47.63,47.63,47.44,47.49,46035.0,42.2337,42.2337,42.0652,42.1095,46035.0
2021-04-07 14:00:00,47.49,47.53,47.43,47.47,38880.0,42.1095,42.145,42.0563,42.0918,38880.0
2021-04-07 14:30:00,47.46,47.54,47.46,47.53,37613.0,42.0829,42.1538,42.0829,42.145,37613.0
2021-04-07 15:00:00,47.53,47.55,47.47,47.51,36247.0,42.145,42.1627,42.0918,42.1272,36247.0
2021-04-07 15:30:00,47.51,47.56,47.43,47.52,327628.0,42.1272,42.1716,42.0563,42.1361,327628.0
2021-04-08 09:30:00,47.33,47.57,47.18,47.45,99342.0,41.9676,42.1804,41.8346,42.074,99342.0
2021-04-08 10:00:00,47.43,47.62,47.4,47.57,45147.0,42.0563,42.2248,42.0297,42.1804,45147.0
2021-04-08 10:30:00,47.57,47.61,47.45,47.47,48299.0,42.1804,42.2159,42.074,42.0918,48299.0
2021-04-08 11:00:00,47.47,47.5,47.38,47.42,52872.0,42.0918,42.1184,42.012,42.0474,52872.0
2021-04-08 11:30:00,47.43,47.44,47.24,47.28,57540.0,42.0563,42.0652,41.8878,41.9233,57540.0
2021-04-08 12:00:00,47.28,47.33,47.25,47.28,58007.0,41.9233,41.9676,41.8967,41.9233,58007.0
2021-04-08 12:30:00,47.28,47.33,47.23,47.26,87122.0,41.9233,41.9676,41.879,41.9056,87122.0
2021-04-08 13:00:00,47.26,47.39,47.25,47.37,45263.0,41.9056,42.0208,41.8967,42.0031,45263.0
2021-04-08 13:30:00,47.38,47.4,47.27,47.34,74640.0,42.012,42.0297,41.9144,41.9765,74640.0
2021-04-08 14:00:00,47.35,47.38,47.29,47.34,89074.0,41.9854,42.012,41.9322,41.9765,89074.0
2021-04-08 14:30:00,47.34,47.43,47.3,47.4,161594.0,41.9765,42.0563,41.941,42.0297,161594.0
2021-04-08 15:00:00,47.4,47.43,47.32,47.33,78016.0,42.0297,42.0563,41.9588,41.9676,78016.0
2021-04-08 15:30:00,47.33,47.38,47.2,47.22,391710.0,41.9676,42.012,41.8524,41.8701,391710.0
2021-04-09 09:30:00,46.99,47.16,46.52,46.54,126918.0,41.8864,42.0379,41.4675,41.4853,126918.0
2021-04-09 10:00:00,46.53,46.57,46.3,46.38,116876.0,41.4764,41.512,41.2713,41.3427,116876.0
2021-04-09 10:30:00,46.38,46.46,46.18,46.21,111898.0,41.3427,41.414,41.1644,41.1911,111898.0
2021-04-09 11:00:00,46.2,46.39,46.09,46.38,146136.0,41.1822,41.3516,41.0842,41.3427,146136.0
2021-04-09 11:30:00,46.39,46.4,46.25,46.28,63371.0,41.3516,41.3605,41.2268,41.2535,63371.0
2021-04-09 12:00:00,46.29,46.32,46.16,46.24,81370.0,41.2624,41.2892,41.1466,41.2179,81370.0
2021-04-09 12:30:00,46.24,46.28,46.02,46.03,80920.0,41.2179,41.2535,41.0218,41.0307,80920.0
2021-04-09 13:00:00,46.02,46.07,45.89,45.99,128699.0,41.0218,41.0663,40.9059,40.995,128699.0
2021-04-09 13:30:00,45.99,46.16,45.99,46.1,75936.0,40.995,41.1466,40.995,41.0931,75936.0
2021-04-09 14:00:00,46.11,46.21,46.05,46.18,56847.0,41.102,41.1911,41.0485,41.1644,56847.0
2021-04-09 14:30:00,46.18,46.28,46.14,46.2,69640.0,41.1644,41.2535,41.1287,41.1822,69640.0
2021-04-09 15:00:00,46.18,46.3,46.17,46.26,77408.0,41.1644,41.2713,41.1555,41.2357,77408.0
2021-04-09 15:30:00,46.27,46.43,46.21,46.35,321098.0,41.2446,41.3872,41.1911,41.3159,321098.0
2021-04-12 09:30:00,46.47,46.86,46.38,46.79,109407.0,41.4229,41.7705,41.3427,41.7081,109407.0
2021-04-12 10:00:00,46.8,46.8,46.61,46.73,86970.0,41.717,41.717,41.5477,41.6546,86970.0
2021-04-12 10:30:00,46.74,46.91,46.74,46.86,114555.0,41.6636,41.8151,41.6636,41.7705,114555.0
2021-04-12 11:00:00,46.87,46.92,46.77,46.85,53539.0,41.7794,41.824,41.6903,41.7616,53539.0
2021-04-12 11:30:00,46.86,46.92,46.84,46.86,45601.0,41.7705,41.824,41.7527,41.7705,45601.0
2021-04-12 12:00:00,46.86,46.93,46.78,46.83,51588.0,41.7705,41.8329,41.6992,41.7438,51588.0
2021-04-12 12:30:00,46.83,46.85,46.79,46.79,40498.0,41.7438,41.7616,41.7081,41.7081,40498.0
2021-04-12 13:00:00,46.79,46.93,46.79,46.9,50774.0,41.7081,41.8329,41.7081,41.8062,50774.0
2021-04-12 13:30:00,46.9,46.95,46.85,46.89,87117.0,41.8062,41.8507,41.7616,41.7973,87117.0
2021-04-12 14:00:00,46.89,47.05,46.87,46.97,77968.0,41.7973,41.9399,41.7794,41.8686,77968.0
2021-04-12 14:30:00,46.96,46.97,46.88,46.96,57501.0,41.8597,41.8686,41.7884,41.8597,57501.0
2021-04-12 15:00:00,46.96,47.01,46.86,46.91,66970.0,41.8597,41.9042,41.7705,41.8151,66970.0
2021-04-12 15:30:00,46.91,47.07,46.88,47.0,355476.0,41.8151,41.9577,41.7884,41.8953,355476.0
2021-04-13 09:30:00,47.01,47.4,46.95,47.21,112259.0,41.9042,42.2519,41.8507,42.0825,112259.0
2021-04-13 10:00:00,47.21,47.39,47.2,47.23,84178.0,42.0825,42.243,42.0736,42.1003,84178.0
2021-04-13 10:30:00,47.23,47.25,47.11,47.16,87502.0,42.1003,42.1182,41.9934,42.0379,87502.0
2021-04-13 11:00:00,47.14,47.22,47.08,47.14,62067.0,42.0201,42.0914,41.9666,42.0201,62067.0
2021-04-13 11:30:00,47.13,47.23,47.1,47.21,40333.0,42.0112,42.1003,41.9845,42.0825,40333.0
2021-04-13 12:00:00,47.2,47.21,47.11,47.2,69885.0,42.0736,42.0825,41.9934,42.0736,69885.0
2021-04-13 12:30:00,47.2,47.2,47.04,47.05,60309.0,42.0736,42.0736,41.931,41.9399,60309.0
2021-04-13 13:00:00,47.05,47.06,46.86,46.86,42284.0,41.9399,41.9488,41.7705,41.7705,42284.0
2021-04-13 13:30:00,46.87,46.9,46.76,46.88,45109.0,41.7794,41.8062,41.6814,41.7884,45109.0
2021-04-13 14:00:00,46.88,46.89,46.81,46.86,44160.0,41.7884,41.7973,41.726,41.7705,44160.0
2021-04-13 14:30:00,46.86,46.93,46.77,46.78,91756.0,41.7705,41.8329,41.6903,41.6992,91756.0
2021-04-13 15:00:00,46.78,46.8,46.68,46.71,79311.0,41.6992,41.717,41.6101,41.6368,79311.0
2021-04-13 15:30:00,46.72,46.74,46.49,46.65,379854.0,41.6457,41.6636,41.4407,41.5833,379854.0
2021-04-14 09:30:00,46.59,46.76,46.19,46.24,195139.0,41.5298,41.6814,41.1733,41.2179,195139.0
2021-04-14 10:00:00,46.26,46.6,46.2,46.53,127512.0,41.2357,41.5388,41.1822,41.4764,127512.0
2021-04-14 10:30:00,46.52,46.64,46.45,46.57,126748.0,41.4675,41.5744,41.4051,41.512,126748.0
2021-04-14 11:00:00,46.57,46.65,46.56,46.6,52276.0,41.512,41.5833,41.5031,41.5388,52276.0
2021-04-14 11:30:00,46.6,46.67,46.56,46.57,58694.0,41.5388,41.6012,41.5031,41.512,58694.0
2021-04-14 12:00:00,46.57,46.64,46.55,46.56,33662.0,41.512,41.5744,41.4942,41.5031,33662.0
2021-04-14 12:30:00,46.55,46.56,46.4,46.48,41858.0,41.4942,41.5031,41.3605,41.4318,41858.0
2021-04-14 13:00:00,46.48,46.54,46.44,46.51,40231.0,41.4318,41.4853,41.3961,41.4585,40231.0
2021-04-14 13:30:00,46.51,46.56,46.46,46.48,49850.0,41.4585,41.5031,41.414,41.4318,49850.0
2021-04-14 14:00:00,46.48,46.53,46.41,46.52,39482.0,41.4318,41.4764,41.3694,41.4675,39482.0
2021-04-14 14:30:00,46.52,46.52,46.41,46.45,42492.0,41.4675,41.4675,41.3694,41.4051,42492.0
2021-04-14 15:00:00,46.45,46.59,46.44,46.58,37201.0,41.4051,41.5298,41.3961,41.5209,37201.0
2021-04-14 15:30:00,46.57,46.64,46.51,46.57,225990.0,41.512,41.5744,41.4585,41.512,225990.0
2021-04-15 09:30:00,46.56,46.83,46.52,46.61,90859.0,41.5031,41.7438,41.4675,41.5477,90859.0
2021-04-15 10:00:00,46.61,46.8,46.61,46.71,82252.0,41.5477,41.717,41.5477,41.6368,82252.0
2021-04-15 10:30:00,46.71,46.81,46.58,46.59,64536.0,41.6368,41.726,41.5209,41.5298,64536.0
2021-04-15 11:00:00,46.59,46.72,46.58,46.63,114037.0,41.5298,41.6457,41.5209,41.5655,114037.0
2021-04-15 11:30:00,46.63,46.64,46.42,46.44,63036.0,41.5655,41.5744,41.3783,41.3961,63036.0
2021-04-15 12:00:00,46.42,46.48,46.39,46.42,55138.0,41.3783,41.4318,41.3516,41.3783,55138.0
2021-04-15 12:30:00,46.42,46.45,46.35,46.4,65973.0,41.3783,41.4051,41.3159,41.3605,65973.0
2021-04-15 13:00:00,46.4,46.54,46.4,46.42,91485.0,41.3605,41.4853,41.3605,41.3783,91485.0
2021-04-15 13:30:00,46.43,46.43,46.25,46.31,116976.0,41.3872,41.3872,41.2268,41.2803,116976.0
2021-04-15 14:00:00,46.32,46.39,46.22,46.37,82726.0,41.2892,41.3516,41.2,41.3337,82726.0
2021-04-15 14:30:00,46.37,46.4,46.31,46.37,73635.0,41.3337,41.3605,41.2803,41.3337,73635.0
2021-04-15 15:00:00,46.37,46.39,46.3,46.36,81603.0,41.3337,41.3516,41.2713,41.3248,81603.0
2021-04-15 15:30:00,46.36,46.44,46.28,46.38,375229.0,41.3248,41.3961,41.2535,41.3427,375229.0
2021-04-16 09:30:00,46.56,46.88,46.49,46.71,145266.0,41.5031,41.7884,41.4407,41.6368,145266.0
2021-04-16 10:00:00,46.7,46.75,46.57,46.69,48858.0,41.6279,41.6725,41.512,41.619,48858.0
2021-04-16 10:30:00,46.69,46.85,46.68,46.81,60083.0,41.619,41.7616,41.6101,41.726,60083.0
2021-04-16 11:00:00,46.82,46.94,46.7,46.78,77878.0,41.7349,41.8418,41.6279,41.6992,77878.0
2021-04-16 11:30:00,46.78,46.98,46.77,46.87,53034.0,41.6992,41.8775,41.6903,41.7794,53034.0
2021-04-16 12:00:00,46.86,46.99,46.83,46.99,40400.0,41.7705,41.8864,41.7438,41.8864,40400.0
2021-04-16 12:30:00,46.98,46.99,46.88,46.89,52019.0,41.8775,41.8864,41.7884,41.7973,52019.0
2021-04-16 13:00:00,46.89,46.94,46.84,46.89,45777.0,41.7973,41.8418,41.7527,41.7973,45777.0
2021-04-16 13:30:00,46.88,46.92,46.87,46.88,36255.0,41.7884,41.824,41.7794,41.7884,36255.0
2021-04-16 14:00:00,46.89,46.93,46.86,46.87,43472.0,41.7973,41.8329,41.7705,41.7794,43472.0
2021-04-16 14:30:00,46.87,46.98,46.87,46.95,43285.0,41.7794,41.8775,41.7794,41.8507,43285.0
2021-04-16 15:00:00,46.95,46.99,46.9,46.93,66222.0,41.8507,41.8864,41.8062,41.8329,66222.0
2021-04-16 15:30:00,46.93,46.93,46.77,46.84,301676.0,41.8329,41.8329,41.6903,41.7527,301676.0
2021-04-19 09:30:00,46.7,46.77,46.1,46.17,186361.0,41.6279,41.6903,41.0931,41.1555,186361.0
2021-04-19 10:00:00,46.19,46.52,46.17,46.36,51672.0,41.1733,41.4675,41.1555,41.3248,51672.0
2021-04-19 10:30:00,46.36,46.54,46.34,46.4,41303.0,41.3248,41.4853,41.307,41.3605,41303.0
2021-04-19 11:00:00,46.42,46.58,46.39,46.51,41972.0,41.3783,41.5209,41.3516,41.4585,41972.0
2021-04-19 11:30:00,46.52,46.54,46.41,46.46,40479.0,41.4675,41.4853,41.3694,41.414,40479.0
2021-04-19 12:00:00,46.45,46.51,46.38,46.45,39962.0,41.4051,41.4585,41.3427,41.4051,39962.0
2021-04-19 12:30:00,46.46,46.57,46.44,46.57,34961.0,41.414,41.512,41.3961,41.512,34961.0
2021-04-19 13:00:00,46.57,46.58,46.43,46.48,37913.0,41.512,41.5209,41.3872,41.4318,37913.0
2021-04-19 13:30:00,46.48,46.48,46.37,46.4,34054.0,41.4318,41.4318,41.3337,41.3605,34054.0
2021-04-19 14:00:00,46.39,46.43,46.36,46.41,27566.0,41.3516,41.3872,41.3248,41.3694,27566.0
2021-04-19 14:30:00,46.41,46.47,46.35,46.43,38570.0,41.3694,41.4229,41.3159,41.3872,38570.0
2021-04-19 15:00:00,46.43,46.49,46.37,46.42,102847.0,41.3872,41.4407,41.3337,41.3783,102847.0
2021-04-19 15:30:00,46.41,46.57,46.37,46.52,227802.0,41.3694,41.512,41.3337,41.4675,227802.0
2021-04-20 09:30:00,46.38,46.67,46.38,46.56,51802.0,41.3427,41.6012,41.3427,41.5031,51802.0
2021-04-20 10:00:00,46.56,46.77,46.52,46.74,37049.0,41.5031,41.6903,41.4675,41.6636,37049.0
2021-04-20 10:30:00,46.75,46.96,46.75,46.94,49395.0,41.6725,41.8597,41.6725,41.8418,49395.0
2021-04-20 11:00:00,46.93,47.24,46.92,47.16,80714.0,41.8329,42.1093,41.824,42.0379,80714.0
2021-04-20 11:30:00,47.15,47.27,47.07,47.13,53410.0,42.029,42.136,41.9577,42.0112,53410.0
2021-04-20 12:00:00,47.12,47.24,47.06,47.2,74544.0,42.0023,42.1093,41.9488,42.0736,74544.0
2021-04-20 12:30:00,47.2,47.27,47.11,47.18,109327.0,42.0736,42.136,41.9934,42.0558,109327.0
2021-04-20 13:00:00,47.16,47.2,47.08,47.1,30499.0,42.0379,42.0736,41.9666,41.9845,30499.0
2021-04-20 13:30:00,47.1,47.1,47.01,47.03,165641.0,41.9845,41.9845,41.9042,41.9221,165641.0
2021-04-20 14:00:00,47.04,47.09,47.02,47.07,37683.0,41.931,41.9755,41.9131,41.9577,37683.0
2021-04-20 14:30:00,47.07,47.07,47.0,47.05,47438.0,41.9577,41.9577,41.8953,41.9399,47438.0
2021-04-20 15:00:00,47.04,47.15,46.99,47.12,102570.0,41.931,42.029,41.8864,42.0023,102570.0
2021-04-20 15:30:00,47.13,47.27,47.08,47.25,244272.0,42.0112,42.136,41.9666,42.1182,244272.0
2021-04-21 09:30:00,47.55,47.7,47.29,47.55,79263.0,42.3856,42.5193,42.1538,42.3856,79263.0
2021-04-21 10:00:00,47.59,47.59,47.42,47.57,60284.0,42.4212,42.4212,42.2697,42.4034,60284.0
2021-04-21 10:30:00,47.56,47.56,47.23,47.26,43078.0,42.3945,42.3945,42.1003,42.1271,43078.0
2021-04-21 11:00:00,47.28,47.29,47.12,47.23,54101.0,42.1449,42.1538,42.0023,42.1003,54101.0
2021-04-21 11:30:00,47.23,47.27,47.11,47.15,46827.0,42.1003,42.136,41.9934,42.029,46827.0
2021-04-21 12:00:00,47.15,47.19,47.08,47.17,62746.0,42.029,42.0647,41.9666,42.0469,62746.0
2021-04-21 12:30:00,47.18,47.21,47.1,47.12,27168.0,42.0558,42.0825,41.9845,42.0023,27168.0
2021-04-21 13:00:00,47.13,47.21,47.11,47.2,44747.0,42.0112,42.0825,41.9934,42.0736,44747.0
2021-04-21 13:30:00,47.21,47.36,47.17,47.31,109943.0,42.0825,42.2162,42.0469,42.1716,109943.0
2021-04-21 14:00:00,47.31,47.39,47.26,47.36,117306.0,42.1716,42.243,42.1271,42.2162,117306.0
2021-04-21 14:30:00,47.37,47.39,47.33,47.39,44438.0,42.2251,42.243,42.1895,42.243,44438.0
2021-04-21 15:00:00,47.39,47.47,47.37,47.45,138976.0,42.243,42.3143,42.2251,42.2964,138976.0
2021-04-21 15:30:00,47.45,47.49,47.21,47.31,250168.0,42.2964,42.3321,42.0825,42.1716,250168.0
2021-04-22 09:30:00,47.21,47.24,46.8,47.09,108058.0,42.0825,42.1093,41.717,41.9755,108058.0
2021-04-22 10:00:00,47.11,47.18,47.04,47.05,28572.0,41.9934,42.0558,41.931,41.9399,28572.0
2021-04-22 10:30:00,47.03,47.03,46.88,46.98,53091.0,41.9221,41.9221,41.7884,41.8775,53091.0
2021-04-22 11:00:00,46.98,47.01,46.84,46.84,36101.0,41.8775,41.9042,41.7527,41.7527,36101.0
2021-04-22 11:30:00,46.86,47.12,46.85,47.05,52764.0,41.7705,42.0023,41.7616,41.9399,52764.0
2021-04-22 12:00:00,47.06,47.12,47.04,47.06,81796.0,41.9488,42.0023,41.931,41.9488,81796.0
2021-04-22 12:30:00,47.07,47.11,47.05,47.07,30361.0,41.9577,41.9934,41.9399,41.9577,30361.0
2021-04-22 13:00:00,47.08,47.08,46.86,46.91,96154.0,41.9666,41.9666,41.7705,41.8151,96154.0
2021-04-22 13:30:00,46.91,47.07,46.9,47.04,44502.0,41.8151,41.9577,41.8062,41.931,44502.0
2021-04-22 14:00:00,47.03,47.05,46.91,46.99,64568.0,41.9221,41.9399,41.8151,41.8864,64568.0
2021-04-22 14:30:00,47.0,47.1,46.98,47.02,42873.0,41.8953,41.9845,41.8775,41.9131,42873.0
2021-04-22 15:00:00,47.02,47.04,46.94,46.99,47413.0,41.9131,41.931,41.8418,41.8864,47413.0
2021-04-22 15:30:00,46.99,47.05,46.97,47.0,162403.0,41.8864,41.9399,41.8686,41.8953,162403.0
2021-04-23 09:30:00,46.93,46.97,46.57,46.69,96316.0,41.8329,41.8686,41.512,41.619,96316.0
2021-04-23 10:00:00,46.68,46.7,46.33,46.36,64936.0,41.6101,41.6279,41.2981,41.3248,64936.0
2021-04-23 10:30:00,46.35,46.56,46.33,46.54,50708.0,41.3159,41.5031,41.2981,41.4853,50708.0
2021-04-23 11:00:00,46.52,46.67,46.4,46.55,63149.0,41.4675,41.6012,41.3605,41.4942,63149.0
2021-04-23 11:30:00,46.55,46.69,46.55,46.67,82548.0,41.4942,41.619,41.4942,41.6012,82548.0
2021-04-23 12:00:00,46.67,46.69,46.51,46.58,57048.0,41.6012,41.619,41.4585,41.5209,57048.0
2021-04-23 12:30:00,46.59,46.62,46.53,46.58,54532.0,41.5298,41.5566,41.4764,41.5209,54532.0
2021-04-23 13:00:00,46.58,46.6,46.51,46.54,52113.0,41.5209,41.5388,41.4585,41.4853,52113.0
2021-04-23 13:30:00,46.54,46.58,46.38,46.38,39947.0,41.4853,41.5209,41.3427,41.3427,39947.0
2021-04-23 14:00:00,46.38,46.41,46.3,46.34,51767.0,41.3427,41.3694,41.2713,41.307,51767.0
2021-04-23 14:30:00,46.35,46.43,46.23,46.28,155601.0,41.3159,41.3872,41.2089,41.2535,155601.0
2021-04-23 15:00:00,46.28,46.38,46.24,46.36,114036.0,41.2535,41.3427,41.2179,41.3248,114036.0
2021-04-23 15:30:00,46.37,46.45,46.34,46.39,236915.0,41.3337,41.4051,41.307,41.3516,236915.0
2021-04-26 09:30:00,46.43,46.5,45.95,46.01,159616.0,41.3872,41.4496,40.9594,41.0128,159616.0
2021-04-26 10:00:00,46.0,46.15,45.96,46.01,132744.0,41.0039,41.1376,40.9683,41.0128,132744.0
2021-04-26 10:30:00,46.02,46.05,45.9,45.98,127383.0,41.0218,41.0485,40.9148,40.9861,127383.0
2021-04-26 11:00:00,45.99,46.05,45.95,46.01,67859.0,40.995,41.0485,40.9594,41.0128,67859.0
2021-04-26 11:30:00,46.01,46.24,46.01,46.11,82299.0,41.0128,41.2179,41.0128,41.102,82299.0
2021-04-26 12:00:00,46.12,46.23,46.07,46.08,49184.0,41.1109,41.2089,41.0663,41.0752,49184.0
2021-04-26 12:30:00,46.08,46.15,46.07,46.15,24972.0,41.0752,41.1376,41.0663,41.1376,24972.0
2021-04-26 13:00:00,46.14,46.19,46.09,46.18,40124.0,41.1287,41.1733,41.0842,41.1644,40124.0
2021-04-26 13:30:00,46.18,46.22,46.17,46.19,38918.0,41.1644,41.2,41.1555,41.1733,38918.0
2021-04-26 14:00:00,46.19,46.27,46.14,46.24,55803.0,41.1733,41.2446,41.1287,41.2179,55803.0
2021-04-26 14:30:00,46.23,46.31,46.22,46.27,64656.0,41.2089,41.2803,41.2,41.2446,64656.0
2021-04-26 15:00:00,46.27,46.31,46.07,46.07,70582.0,41.2446,41.2803,41.0663,41.0663,70582.0
2021-04-26 15:30:00,46.07,46.13,45.98,46.01,466056.0,41.0663,41.1198,40.9861,41.0128,466056.0
2021-04-27 09:30:00,45.91,46.27,45.91,46.11,106975.0,40.9237,41.2446,40.9237,41.102,106975.0
2021-04-27 10:00:00,46.09,46.25,46.01,46.04,57168.0,41.0842,41.2268,41.0128,41.0396,57168.0
2021-04-27 10:30:00,46.04,46.14,46.04,46.11,56326.0,41.0396,41.1287,41.0396,41.102,56326.0
2021-04-27 11:00:00,46.1,46.1,45.99,46.05,51279.0,41.0931,41.0931,40.995,41.0485,51279.0
2021-04-27 11:30:00,46.05,46.2,46.02,46.18,69294.0,41.0485,41.1822,41.0218,41.1644,69294.0
2021-04-27 12:00:00,46.19,46.24,46.13,46.24,56790.0,41.1733,41.2179,41.1198,41.2179,56790.0
2021-04-27 12:30:00,46.24,46.33,46.21,46.24,73418.0,41.2179,41.2981,41.1911,41.2179,73418.0
2021-04-27 13:00:00,46.25,46.33,46.17,46.33,75177.0,41.2268,41.2981,41.1555,41.2981,75177.0
2021-04-27 13:30:00,46.33,46.33,46.17,46.21,50503.0,41.2981,41.2981,41.1555,41.1911,50503.0
2021-04-27 14:00:00,46.2,46.28,46.11,46.18,78614.0,41.1822,41.2535,41.102,41.1644,78614.0
2021-04-27 14:30:00,46.18,46.24,46.07,46.08,84627.0,41.1644,41.2179,41.0663,41.0752,84627.0
2021-04-27 15:00:00,46.09,46.09,45.99,46.08,111107.0,41.0842,41.0842,40.995,41.0752,111107.0
2021-04-27 15:30:00,46.07,46.19,46.06,46.16,276031.0,41.0663,41.1733,41.0574,41.1466,276031.0
2021-04-28 09:30:00,46.35,46.54,46.25,46.35,78662.0,41.3159,41.4853,41.2268,41.3159,78662.0
2021-04-28 10:00:00,46.33,46.33,46.11,46.19,36177.0,41.2981,41.2981,41.102,41.1733,36177.0
2021-04-28 10:30:00,46.2,46.29,46.18,46.23,37679.0,41.1822,41.2624,41.1644,41.2089,37679.0
2021-04-28 11:00:00,46.23,46.32,46.22,46.23,54807.0,41.2089,41.2892,41.2,41.2089,54807.0
2021-04-28 11:30:00,46.23,46.23,46.11,46.13,45448.0,41.2089,41.2089,41.102,41.1198,45448.0
2021-04-28 12:00:00,46.14,46.19,46.11,46.14,29785.0,41.1287,41.1733,41.102,41.1287,29785.0
2021-04-28 12:30:00,46.13,46.13,46.07,46.09,38497.0,41.1198,41.1198,41.0663,41.0842,38497.0
2021-04-28 13:00:00,46.09,46.15,46.07,46.11,29229.0,41.0842,41.1376,41.0663,41.102,29229.0
2021-04-28 13:30:00,46.12,46.17,46.08,46.14,41606.0,41.1109,41.1555,41.0752,41.1287,41606.0
2021-04-28 14:00:00,46.16,46.2,46.07,46.1,127373.0,41.1466,41.1822,41.0663,41.0931,127373.0
2021-04-28 14:30:00,46.09,46.11,46.01,46.02,83866.0,41.0842,41.102,41.0128,41.0218,83866.0
2021-04-28 15:00:00,46.02,46.11,45.99,46.05,106213.0,41.0218,41.102,40.995,41.0485,106213.0
2021-04-28 15:30:00,46.05,46.06,45.92,45.97,343554.0,41.0485,41.0574,40.9326,40.9772,343554.0
2021-04-29 09:30:00,45.9,46.26,45.85,46.16,254683.0,40.9148,41.2357,40.8702,41.1466,254683.0
2021-04-29 10:00:00,46.17,46.32,46.1,46.32,77357.0,41.1555,41.2892,41.0931,41.2892,77357.0
2021-04-29 10:30:00,46.32,46.54,46.31,46.34,79460.0,41.2892,41.4853,41.2803,41.307,79460.0
2021-04-29 11:00:00,46.34,46.47,46.32,46.4,61611.0,41.307,41.4229,41.2892,41.3605,61611.0
2021-04-29 11:30:00,46.39,46.46,46.32,46.39,50697.0,41.3516,41.414,41.2892,41.3516,50697.0
2021-04-29 12:00:00,46.39,46.58,46.38,46.48,61831.0,41.3516,41.5209,41.3427,41.4318,61831.0
2021-04-29 12:30:00,46.5,46.51,46.41,46.41,69402.0,41.4496,41.4585,41.3694,41.3694,69402.0
2021-04-29 13:00:00,46.43,46.57,46.42,46.55,231362.0,41.3872,41.512,41.3783,41.4942,231362.0
2021-04-29 13:30:00,46.55,46.63,46.49,46.49,56761.0,41.4942,41.5655,41.4407,41.4407,56761.0
2021-04-29 14:00:00,46.49,46.54,46.48,46.54,45058.0,41.4407,41.4853,41.4318,41.4853,45058.0
2021-04-29 14:30:00,46.54,46.65,46.53,46.63,51225.0,41.4853,41.5833,41.4764,41.5655,51225.0
2021-04-29 15:00:00,46.63,46.73,46.62,46.65,74519.0,41.5655,41.6546,41.5566,41.5833,74519.0
2021-04-29 15:30:00,46.64,46.72,46.56,46.57,293587.0,41.5744,41.6457,41.5031,41.512,293587.0
2021-04-30 09:30:00,46.75,46.76,46.24,46.25,79275.0,41.6725,41.6814,41.2179,41.2268,79275.0
2021-04-30 10:00:00,46.27,46.31,46.16,46.23,43065.0,41.2446,41.2803,41.1466,41.2089,43065.0
2021-04-30 10:30:00,46.23,46.27,46.13,46.19,74870.0,41.2089,41.2446,41.1198,41.1733,74870.0
2021-04-30 11:00:00,46.18,46.31,46.1,46.11,161264.0,41.1644,41.2803,41.0931,41.102,161264.0
2021-04-30 11:30:00,46.12,46.22,46.04,46.22,57133.0,41.1109,41.2,41.0396,41.2,57133.0
2021-04-30 12:00:00,46.23,46.25,46.16,46.25,38672.0,41.2089,41.2268,41.1466,41.2268,38672.0
2021-04-30 12:30:00,46.25,46.27,46.22,46.26,33881.0,41.2268,41.2446,41.2,41.2357,33881.0
2021-04-30 13:00:00,46.26,46.3,46.19,46.23,27747.0,41.2357,41.2713,41.1733,41.2089,27747.0
2021-04-30 13:30:00,46.23,46.25,46.18,46.23,31885.0,41.2089,41.2268,41.1644,41.2089,31885.0
2021-04-30 14:00:00,46.23,46.27,46.18,46.23,54972.0,41.2089,41.2446,41.1644,41.2089,54972.0
2021-04-30 14:30:00,46.23,46.33,46.2,46.31,59019.0,41.2089,41.2981,41.1822,41.2803,59019.0
2021-04-30 15:00:00,46.32,46.4,46.29,46.38,76527.0,41.2892,41.3605,41.2624,41.3427,76527.0
2021-04-30 15:30:00,46.38,46.4,46.1,46.2,500999.0,41.3427,41.3605,41.0931,41.1822,500999.0
2021-05-03 09:30:00,46.25,46.77,46.21,46.75,82885.0,41.2268,41.6903,41.1911,41.6725,82885.0
2021-05-03 10:00:00,46.75,46.84,46.53,46.81,60704.0,41.6725,41.7527,41.4764,41.726,60704.0
2021-05-03 10:30:00,46.81,46.91,46.75,46.91,55714.0,41.726,41.8151,41.6725,41.8151,55714.0
2021-05-03 11:00:00,46.92,46.99,46.83,46.98,44213.0,41.824,41.8864,41.7438,41.8775,44213.0
2021-05-03 11:30:00,46.99,47.02,46.91,47.0,41303.0,41.8864,41.9131,41.8151,41.8953,41303.0
2021-05-03 12:00:00,47.0,47.07,46.95,47.03,66749.0,41.8953,41.9577,41.8507,41.9221,66749.0
2021-05-03 12:30:00,47.02,47.16,47.02,47.16,57247.0,41.9131,42.0379,41.9131,42.0379,57247.0
2021-05-03 13:00:00,47.16,47.24,47.12,47.22,48377.0,42.0379,42.1093,42.0023,42.0914,48377.0
2021-05-03 13:30:00,47.23,47.28,47.15,47.15,45080.0,42.1003,42.1449,42.029,42.029,45080.0
2021-05-03 14:00:00,47.16,47.17,47.03,47.05,51682.0,42.0379,42.0469,41.9221,41.9399,51682.0
2021-05-03 14:30:00,47.05,47.1,46.98,47.06,51545.0,41.9399,41.9845,41.8775,41.9488,51545.0
2021-05-03 15:00:00,47.06,47.06,46.94,46.97,68219.0,41.9488,41.9488,41.8418,41.8686,68219.0
2021-05-03 15:30:00,46.97,46.97,46.75,46.79,217938.0,41.8686,41.8686,41.6725,41.7081,217938.0
2021-05-04 09:30:00,46.99,47.26,46.99,47.26,99970.0,41.8864,42.1271,41.8864,42.1271,99970.0
2021-05-04 10:00:00,47.27,47.4,47.07,47.08,63243.0,42.136,42.2519,41.9577,41.9666,63243.0
2021-05-04 10:30:00,47.1,47.1,46.77,46.89,51971.0,41.9845,41.9845,41.6903,41.7973,51971.0
2021-05-04 11:00:00,46.88,47.08,46.88,47.03,60203.0,41.7884,41.9666,41.7884,41.9221,60203.0
2021-05-04 11:30:00,47.03,47.24,47.01,47.15,114981.0,41.9221,42.1093,41.9042,42.029,114981.0
2021-05-04 12:00:00,47.17,47.32,47.16,47.29,403308.0,42.0469,42.1806,42.0379,42.1538,403308.0
2021-05-04 12:30:00,47.28,47.34,47.25,47.3,689183.0,42.1449,42.1984,42.1182,42.1627,689183.0
2021-05-04 13:00:00,47.3,47.31,47.08,47.2,225105.0,42.1627,42.1716,41.9666,42.0736,225105.0
2021-05-04 13:30:00,47.2,47.24,47.14,47.2,121593.0,42.0736,42.1093,42.0201,42.0736,121593.0
2021-05-04 14:00:00,47.21,47.25,47.12,47.17,45606.0,42.0825,42.1182,42.0023,42.0469,45606.0
2021-05-04 14:30:00,47.16,47.16,47.07,47.08,39397.0,42.0379,42.0379,41.9577,41.9666,39397.0
2021-05-04 15:00:00,47.09,47.12,47.02,47.08,59105.0,41.9755,42.0023,41.9131,41.9666,59105.0
2021-05-04 15:30:00,47.08,47.19,47.02,47.19,229103.0,41.9666,42.0647,41.9131,42.0647,229103.0
2021-05-05 09:30:00,47.13,47.27,47.02,47.26,115090.0,42.0112,42.136,41.9131,42.1271,115090.0
2021-05-05 10:00:00,47.26,47.48,47.24,47.39,108258.0,42.1271,42.3232,42.1093,42.243,108258.0
2021-05-05 10:30:00,47.37,47.4,47.12,47.15,150229.0,42.2251,42.2519,42.0023,42.029,150229.0
2021-05-05 11:00:00,47.15,47.2,47.0,47.04,52661.0,42.029,42.0736,41.8953,41.931,52661.0
2021-05-05 11:30:00,47.05,47.06,46.93,46.93,74862.0,41.9399,41.9488,41.8329,41.8329,74862.0
2021-05-05 12:00:00,46.94,47.08,46.93,47.07,140051.0,41.8418,41.9666,41.8329,41.9577,140051.0
2021-05-05 12:30:00,47.07,47.12,47.04,47.09,50473.0,41.9577,42.0023,41.931,41.9755,50473.0
2021-05-05 13:00:00,47.09,47.16,47.08,47.15,47218.0,41.9755,42.0379,41.9666,42.029,47218.0
2021-05-05 13:30:00,47.15,47.3,47.14,47.28,57941.0,42.029,42.1627,42.0201,42.1449,57941.0
2021-05-05 14:00:00,47.29,47.35,47.28,47.33,48541.0,42.1538,42.2073,42.1449,42.1895,48541.0
2021-05-05 14:30:00,47.32,47.46,47.32,47.42,61827.0,42.1806,42.3054,42.1806,42.2697,61827.0
2021-05-05 15:00:00,47.41,47.75,47.4,47.63,248079.0,42.2608,42.5639,42.2519,42.4569,248079.0
2021-05-05 15:30:00,47.62,47.65,47.5,47.54,374948.0,42.448,42.4747,42.341,42.3767,374948.0
2021-05-06 09:30:00,47.8,48.3,47.69,47.87,122186.0,42.6084,43.0541,42.5104,42.6708,122186.0
2021-05-06 10:00:00,47.86,48.15,47.78,47.88,166721.0,42.6619,42.9204,42.5906,42.6797,166721.0
2021-05-06 10:30:00,47.87,48.11,47.72,47.72,160201.0,42.6708,42.8848,42.5371,42.5371,160201.0
2021-05-06 11:00:00,47.72,47.87,47.71,47.72,56840.0,42.5371,42.6708,42.5282,42.5371,56840.0
2021-05-06 11:30:00,47.72,47.79,47.69,47.77,53269.0,42.5371,42.5995,42.5104,42.5817,53269.0
2021-05-06 12:00:00,47.78,47.85,47.73,47.82,45476.0,42.5906,42.653,42.546,42.6263,45476.0
2021-05-06 12:30:00,47.83,47.88,47.78,47.84,45872.0,42.6352,42.6797,42.5906,42.6441,45872.0
2021-05-06 13:00:00,47.84,47.86,47.67,47.7,40304.0,42.6441,42.6619,42.4925,42.5193,40304.0
2021-05-06 13:30:00,47.69,47.77,47.64,47.77,21927.0,42.5104,42.5817,42.4658,42.5817,21927.0
2021-05-06 14:00:00,47.75,47.75,47.63,47.7,54920.0,42.5639,42.5639,42.4569,42.5193,54920.0
2021-05-06 14:30:00,47.69,47.76,47.58,47.59,41264.0,42.5104,42.5728,42.4123,42.4212,41264.0
2021-05-06 15:00:00,47.58,47.58,47.44,47.46,52347.0,42.4123,42.4123,42.2875,42.3054,52347.0
2021-05-06 15:30:00,47.45,47.49,47.35,47.47,312986.0,42.2964,42.3321,42.2073,42.3143,312986.0
2021-05-07 09:30:00,47.37,47.5,47.23,47.27,69110.0,42.2251,42.341,42.1003,42.136,69110.0
2021-05-07 10:00:00,47.27,47.43,47.21,47.36,39841.0,42.136,42.2786,42.0825,42.2162,39841.0
2021-05-07 10:30:00,47.37,47.37,47.07,47.08,87204.0,42.2251,42.2251,41.9577,41.9666,87204.0
2021-05-07 11:00:00,47.09,47.25,47.07,47.17,39475.0,41.9755,42.1182,41.9577,42.0469,39475.0
2021-05-07 11:30:00,47.18,47.22,47.1,47.15,45176.0,42.0558,42.0914,41.9845,42.029,45176.0
2021-05-07 12:00:00,47.14,47.14,46.86,46.87,58109.0,42.0201,42.0201,41.7705,41.7794,58109.0
2021-05-07 12:30:00,46.87,46.93,46.8,46.8,42294.0,41.7794,41.8329,41.717,41.717,42294.0
2021-05-07 13:00:00,46.8,46.82,46.73,46.75,49259.0,41.717,41.7349,41.6546,41.6725,49259.0
2021-05-07 13:30:00,46.76,46.92,46.75,46.9,44310.0,41.6814,41.824,41.6725,41.8062,44310.0
2021-05-07 14:00:00,46.89,46.99,46.88,46.95,58595.0,41.7973,41.8864,41.7884,41.8507,58595.0
2021-05-07 14:30:00,46.94,47.01,46.88,46.89,42688.0,41.8418,41.9042,41.7884,41.7973,42688.0
2021-05-07 15:00:00,46.89,47.04,46.89,47.0,66773.0,41.7973,41.931,41.7973,41.8953,66773.0
2021-05-07 15:30:00,47.0,47.23,46.99,47.13,271015.0,41.8953,42.1003,41.8864,42.0112,271015.0
2021-05-10 09:30:00,47.36,47.51,46.9,47.45,162728.0,42.2162,42.3499,41.8062,42.2964,162728.0
2021-05-10 10:00:00,47.43,47.5,47.06,47.21,110817.0,42.2786,42.341,41.9488,42.0825,110817.0
2021-05-10 10:30:00,47.21,47.46,47.2,47.39,190883.0,42.0825,42.3054,42.0736,42.243,190883.0
2021-05-10 11:00:00,47.39,47.71,47.37,47.69,47087.0,42.243,42.5282,42.2251,42.5104,47087.0
2021-05-10 11:30:00,47.68,47.73,47.62,47.67,50057.0,42.5015,42.546,42.448,42.4925,50057.0
2021-05-10 12:00:00,47.67,47.67,47.51,47.56,28960.0,42.4925,42.4925,42.3499,42.3945,28960.0
2021-05-10 12:30:00,47.55,47.62,47.5,47.51,40829.0,42.3856,42.448,42.341,42.3499,40829.0
2021-05-10 13:00:00,47.51,47.68,47.5,47.68,31566.0,42.3499,42.5015,42.341,42.5015,31566.0
2021-05-10 13:30:00,47.68,47.83,47.62,47.76,38771.0,42.5015,42.6352,42.448,42.5728,38771.0
2021-05-10 14:00:00,47.79,47.81,47.67,47.73,48560.0,42.5995,42.6173,42.4925,42.546,48560.0
2021-05-10 14:30:00,47.72,47.74,47.6,47.71,36696.0,42.5371,42.5549,42.4302,42.5282,36696.0
2021-05-10 15:00:00,47.71,47.75,47.64,47.71,50355.0,42.5282,42.5639,42.4658,42.5282,50355.0
2021-05-10 15:30:00,47.72,47.74,47.55,47.58,273059.0,42.5371,42.5549,42.3856,42.4123,273059.0
2021-05-11 09:30:00,47.73,47.89,47.17,47.28,134660.0,42.546,42.6887,42.0469,42.1449,134660.0
2021-05-11 10:00:00,47.28,47.75,47.28,47.74,166319.0,42.1449,42.5639,42.1449,42.5549,166319.0
2021-05-11 10:30:00,47.73,47.77,47.56,47.61,114818.0,42.546,42.5817,42.3945,42.4391,114818.0
2021-05-11 11:00:00,47.6,47.65,47.28,47.41,105975.0,42.4302,42.4747,42.1449,42.2608,105975.0
2021-05-11 11:30:00,47.4,47.46,47.22,47.23,54002.0,42.2519,42.3054,42.0914,42.1003,54002.0
2021-05-11 12:00:00,47.23,47.24,47.15,47.21,44379.0,42.1003,42.1093,42.029,42.0825,44379.0
2021-05-11 12:30:00,47.21,47.24,47.05,47.12,63157.0,42.0825,42.1093,41.9399,42.0023,63157.0
2021-05-11 13:00:00,47.11,47.14,47.06,47.11,37263.0,41.9934,42.0201,41.9488,41.9934,37263.0
2021-05-11 13:30:00,47.12,47.27,47.11,47.23,36333.0,42.0023,42.136,41.9934,42.1003,36333.0
2021-05-11 14:00:00,47.23,47.27,47.17,47.26,45410.0,42.1003,42.136,42.0469,42.1271,45410.0
2021-05-11 14:30:00,47.26,47.3,47.16,47.3,49440.0,42.1271,42.1627,42.0379,42.1627,49440.0
2021-05-11 15:00:00,47.3,47.33,47.26,47.3,92968.0,42.1627,42.1895,42.1271,42.1627,92968.0
2021-05-11 15:30:00,47.3,47.31,47.14,47.23,270207.0,42.1627,42.1716,42.0201,42.1003,270207.0
2021-05-12 09:30:00,47.38,47.48,47.0,47.16,65042.0,42.234,42.3232,41.8953,42.0379,65042.0
2021-05-12 10:00:00,47.17,47.36,47.03,47.29,95294.0,42.0469,42.2162,41.9221,42.1538,95294.0
2021-05-12 10:30:00,47.28,47.28,47.07,47.17,148110.0,42.1449,42.1449,41.9577,42.0469,148110.0
2021-05-12 11:00:00,47.16,47.27,47.08,47.27,58749.0,42.0379,42.136,41.9666,42.136,58749.0
2021-05-12 11:30:00,47.3,47.44,47.2,47.3,79810.0,42.1627,42.2875,42.0736,42.1627,79810.0
2021-05-12 12:00:00,47.32,47.41,47.2,47.21,39992.0,42.1806,42.2608,42.0736,42.0825,39992.0
2021-05-12 12:30:00,47.21,47.24,47.14,47.17,29185.0,42.0825,42.1093,42.0201,42.0469,29185.0
2021-05-12 13:00:00,47.16,47.19,47.07,47.09,35465.0,42.0379,42.0647,41.9577,41.9755,35465.0
2021-05-12 13:30:00,47.09,47.13,46.97,47.04,35999.0,41.9755,42.0112,41.8686,41.931,35999.0
2021-05-12 14:00:00,47.05,47.06,46.97,46.99,46464.0,41.9399,41.9488,41.8686,41.8864,46464.0
2021-05-12 14:30:00,46.98,47.14,46.96,47.13,55693.0,41.8775,42.0201,41.8597,42.0112,55693.0
2021-05-12 15:00:00,47.12,47.13,46.96,46.98,101240.0,42.0023,42.0112,41.8597,41.8775,101240.0
2021-05-12 15:30:00,46.98,47.03,46.87,46.87,476987.0,41.8775,41.9221,41.7794,41.7794,476987.0
2021-05-13 09:30:00,46.66,47.04,46.51,46.88,96525.0,41.5922,41.931,41.4585,41.7884,96525.0
2021-05-13 10:00:00,46.89,47.27,46.88,47.26,42741.0,41.7973,42.136,41.7884,42.1271,42741.0
2021-05-13 10:30:00,47.25,47.35,47.16,47.3,69437.0,42.1182,42.2073,42.0379,42.1627,69437.0
2021-05-13 11:00:00,47.3,47.38,47.21,47.29,39895.0,42.1627,42.234,42.0825,42.1538,39895.0
2021-05-13 11:30:00,47.3,47.46,47.27,47.44,49828.0,42.1627,42.3054,42.136,42.2875,49828.0
2021-05-13 12:00:00,47.43,47.52,47.37,47.5,72668.0,42.2786,42.3588,42.2251,42.341,72668.0
2021-05-13 12:30:00,47.5,47.59,47.42,47.55,58702.0,42.341,42.4212,42.2697,42.3856,58702.0
2021-05-13 13:00:00,47.54,47.56,47.42,47.52,41304.0,42.3767,42.3945,42.2697,42.3588,41304.0
2021-05-13 13:30:00,47.51,47.59,47.47,47.51,34902.0,42.3499,42.4212,42.3143,42.3499,34902.0
2021-05-13 14:00:00,47.5,47.57,47.47,47.57,36563.0,42.341,42.4034,42.3143,42.4034,36563.0
2021-05-13 14:30:00,47.57,47.58,47.46,47.55,35005.0,42.4034,42.4123,42.3054,42.3856,35005.0
2021-05-13 15:00:00,47.54,47.57,47.49,47.53,59265.0,42.3767,42.4034,42.3321,42.3678,59265.0
2021-05-13 15:30:00,47.53,47.56,47.39,47.42,191167.0,42.3678,42.3945,42.243,42.2697,191167.0
2021-05-14 09:30:00,47.35,47.67,47.21,47.49,104993.0,42.2073,42.4925,42.0825,42.3321,104993.0
2021-05-14 10:00:00,47.51,47.51,47.24,47.24,67528.0,42.3499,42.3499,42.1093,42.1093,67528.0
2021-05-14 10:30:00,47.25,47.29,47.11,47.17,66086.0,42.1182,42.1538,41.9934,42.0469,66086.0
2021-05-14 11:00:00,47.17,47.26,47.15,47.2,47159.0,42.0469,42.1271,42.029,42.0736,47159.0
2021-05-14 11:30:00,47.2,47.31,47.14,47.14,37585.0,42.0736,42.1716,42.0201,42.0201,37585.0
2021-05-14 12:00:00,47.15,47.15,47.01,47.12,51641.0,42.029,42.029,41.9042,42.0023,51641.0
2021-05-14 12:30:00,47.11,47.13,47.03,47.03,29695.0,41.9934,42.0112,41.9221,41.9221,29695.0
2021-05-14 13:00:00,47.03,47.08,46.97,46.97,34651.0,41.9221,41.9666,41.8686,41.8686,34651.0
2021-05-14 13:30:00,46.98,47.09,46.96,46.97,36016.0,41.8775,41.9755,41.8597,41.8686,36016.0
2021-05-14 14:00:00,46.97,46.97,46.84,46.86,41433.0,41.8686,41.8686,41.7527,41.7705,41433.0
2021-05-14 14:30:00,46.88,46.94,46.85,46.9,38428.0,41.7884,41.8418,41.7616,41.8062,38428.0
2021-05-14 15:00:00,46.9,46.93,46.81,46.82,55009.0,41.8062,41.8329,41.726,41.7349,55009.0
2021-05-14 15:30:00,46.82,46.82,46.58,46.58,318869.0,41.7349,41.7349,41.5209,41.5209,318869.0
2021-05-17 09:30:00,46.59,46.85,46.55,46.78,110899.0,41.5298,41.7616,41.4942,41.6992,110899.0
2021-05-17 10:00:00,46.78,46.91,46.59,46.63,73826.0,41.6992,41.8151,41.5298,41.5655,73826.0
2021-05-17 10:30:00,46.64,46.64,46.38,46.56,58217.0,41.5744,41.5744,41.3427,41.5031,58217.0
2021-05-17 11:00:00,46.56,46.57,46.43,46.46,55506.0,41.5031,41.512,41.3872,41.414,55506.0
2021-05-17 11:30:00,46.47,46.61,46.42,46.6,58723.0,41.4229,41.5477,41.3783,41.5388,58723.0
2021-05-17 12:00:00,46.61,46.67,46.53,46.63,69353.0,41.5477,41.6012,41.4764,41.5655,69353.0
2021-05-17 12:30:00,46.63,46.76,46.62,46.76,50972.0,41.5655,41.6814,41.5566,41.6814,50972.0
2021-05-17 13:00:00,46.76,46.78,46.68,46.78,51934.0,41.6814,41.6992,41.6101,41.6992,51934.0
2021-05-17 13:30:00,46.77,46.8,46.73,46.78,56649.0,41.6903,41.717,41.6546,41.6992,56649.0
2021-05-17 14:00:00,46.77,46.83,46.74,46.78,60977.0,41.6903,41.7438,41.6636,41.6992,60977.0
2021-05-17 14:30:00,46.79,46.82,46.69,46.82,67728.0,41.7081,41.7349,41.619,41.7349,67728.0
2021-05-17 15:00:00,46.82,46.82,46.72,46.75,121889.0,41.7349,41.7349,41.6457,41.6725,121889.0
2021-05-17 15:30:00,46.75,46.77,46.53,46.54,429234.0,41.6725,41.6903,41.4764,41.4853,429234.0
2021-05-18 09:30:00,46.46,46.89,46.36,46.43,98919.0,41.414,41.7973,41.3248,41.3872,98919.0
2021-05-18 10:00:00,46.43,46.55,46.38,46.5,84003.0,41.3872,41.4942,41.3427,41.4496,84003.0
2021-05-18 10:30:00,46.51,46.52,46.39,46.44,90886.0,41.4585,41.4675,41.3516,41.3961,90886.0
2021-05-18 11:00:00,46.45,46.51,46.38,46.44,66379.0,41.4051,41.4585,41.3427,41.3961,66379.0
2021-05-18 11:30:00,46.44,46.51,46.37,46.42,48048.0,41.3961,41.4585,41.3337,41.3783,48048.0
2021-05-18 12:00:00,46.43,46.5,46.41,46.43,55485.0,41.3872,41.4496,41.3694,41.3872,55485.0
2021-05-18 12:30:00,46.44,46.46,46.39,46.44,51358.0,41.3961,41.414,41.3516,41.3961,51358.0
2021-05-18 13:00:00,46.46,46.46,46.4,46.43,88473.0,41.414,41.414,41.3605,41.3872,88473.0
2021-05-18 13:30:00,46.42,46.57,46.42,46.53,113399.0,41.3783,41.512,41.3783,41.4764,113399.0
2021-05-18 14:00:00,46.52,46.56,46.45,46.47,93136.0,41.4675,41.5031,41.4051,41.4229,93136.0
2021-05-18 14:30:00,46.47,46.54,46.44,46.47,103437.0,41.4229,41.4853,41.3961,41.4229,103437.0
2021-05-18 15:00:00,46.47,46.48,46.38,46.47,65980.0,41.4229,41.4318,41.3427,41.4229,65980.0
2021-05-18 15:30:00,46.46,46.46,46.29,46.34,308010.0,41.414,41.414,41.2624,41.307,308010.0
2021-05-19 09:30:00,46.25,46.25,45.76,45.96,294828.0,41.2268,41.2268,40.79,40.9683,294828.0
2021-05-19 10:00:00,45.96,46.0,45.67,45.7,164038.0,40.9683,41.0039,40.7098,40.7365,164038.0
2021-05-19 10:30:00,45.7,45.76,45.52,45.67,172030.0,40.7365,40.79,40.5761,40.7098,172030.0
2021-05-19 11:00:00,45.66,46.13,45.66,46.08,191439.0,40.7009,41.1198,40.7009,41.0752,191439.0
2021-05-19 11:30:00,46.07,46.1,45.93,46.0,149741.0,41.0663,41.0931,40.9415,41.0039,149741.0
2021-05-19 12:00:00,46.0,46.16,45.9,45.91,125738.0,41.0039,41.1466,40.9148,40.9237,125738.0
2021-05-19 12:30:00,45.91,46.04,45.91,46.01,56461.0,40.9237,41.0396,40.9237,41.0128,56461.0
2021-05-19 13:00:00,46.01,46.05,45.99,46.0,63058.0,41.0128,41.0485,40.995,41.0039,63058.0
2021-05-19 13:30:00,45.99,46.06,45.99,45.99,41584.0,40.995,41.0574,40.995,40.995,41584.0
2021-05-19 14:00:00,45.99,46.03,45.81,45.89,57200.0,40.995,41.0307,40.8346,40.9059,57200.0
2021-05-19 14:30:00,45.89,45.99,45.83,45.83,78427.0,40.9059,40.995,40.8524,40.8524,78427.0
2021-05-19 15:00:00,45.83,45.88,45.74,45.84,171628.0,40.8524,40.897,40.7722,40.8613,171628.0
2021-05-19 15:30:00,45.84,46.05,45.8,45.95,387122.0,40.8613,41.0485,40.8257,40.9594,387122.0
2021-05-20 09:30:00,47.05,48.94,46.97,48.44,577799.0,41.9399,43.6246,41.8686,43.1789,577799.0
2021-05-20 10:00:00,48.41,49.24,48.37,48.95,427760.0,43.1522,43.892,43.1165,43.6335,427760.0
2021-05-20 10:30:00,48.95,49.64,48.76,49.36,867766.0,43.6335,44.2486,43.4642,43.999,867766.0
2021-05-20 11:00:00,49.37,49.46,49.06,49.45,184843.0,44.0079,44.0881,43.7316,44.0792,184843.0
2021-05-20 11:30:00,49.45,49.6,49.16,49.23,399616.0,44.0792,44.2129,43.8207,43.8831,399616.0
2021-05-20 12:00:00,49.26,49.67,49.24,49.56,613325.0,43.9099,44.2753,43.892,44.1773,613325.0
2021-05-20 12:30:00,49.57,49.78,49.48,49.51,204413.0,44.1862,44.3734,44.106,44.1327,204413.0
2021-05-20 13:00:00,49.51,49.68,49.32,49.35,289915.0,44.1327,44.2842,43.9633,43.9901,289915.0
2021-05-20 13:30:00,49.35,49.61,49.3,49.57,324095.0,43.9901,44.2218,43.9455,44.1862,324095.0
2021-05-20 14:00:00,49.57,49.85,49.57,49.85,356454.0,44.1862,44.4358,44.1862,44.4358,356454.0
2021-05-20 14:30:00,49.87,49.87,49.69,49.75,171967.0,44.4536,44.4536,44.2932,44.3466,171967.0
2021-05-20 15:00:00,49.75,49.75,49.45,49.48,536367.0,44.3466,44.3466,44.0792,44.106,536367.0
2021-05-20 15:30:00,49.48,49.49,49.24,49.37,677625.0,44.106,44.1149,43.892,44.0079,677625.0
2021-05-21 09:30:00,49.37,49.98,49.26,49.77,231206.0,44.0079,44.5517,43.9099,44.3645,231206.0
2021-05-21 10:00:00,49.8,50.0,49.6,49.85,236326.0,44.3912,44.5695,44.2129,44.4358,236326.0
2021-05-21 10:30:00,49.83,49.92,49.77,49.86,115384.0,44.418,44.4982,44.3645,44.4447,115384.0
2021-05-21 11:00:00,49.86,49.87,49.65,49.71,90713.0,44.4447,44.4536,44.2575,44.311,90713.0
2021-05-21 11:30:00,49.69,49.84,49.65,49.81,110447.0,44.2932,44.4269,44.2575,44.4001,110447.0
2021-05-21 12:00:00,49.8,49.84,49.63,49.65,89206.0,44.3912,44.4269,44.2397,44.2575,89206.0
2021-05-21 12:30:00,49.64,49.68,49.52,49.54,68495.0,44.2486,44.2842,44.1416,44.1594,68495.0
2021-05-21 13:00:00,49.55,49.66,49.54,49.65,96001.0,44.1684,44.2664,44.1594,44.2575,96001.0
2021-05-21 13:30:00,49.64,49.72,49.63,49.69,85763.0,44.2486,44.3199,44.2397,44.2932,85763.0
2021-05-21 14:00:00,49.69,49.71,49.55,49.59,139557.0,44.2932,44.311,44.1684,44.204,139557.0
2021-05-21 14:30:00,49.59,49.65,49.45,49.5,102162.0,44.204,44.2575,44.0792,44.1238,102162.0
2021-05-21 15:00:00,49.5,49.58,49.35,49.51,174621.0,44.1238,44.1951,43.9901,44.1327,174621.0
2021-05-21 15:30:00,49.52,49.53,49.35,49.39,639405.0,44.1416,44.1505,43.9901,44.0257,639405.0
2021-05-24 09:30:00,49.41,49.91,49.41,49.85,141613.0,44.0436,44.4893,44.0436,44.4358,141613.0
2021-05-24 10:00:00,49.85,49.85,49.53,49.65,59474.0,44.4358,44.4358,44.1505,44.2575,59474.0
2021-05-24 10:30:00,49.66,49.93,49.55,49.9,77224.0,44.2664,44.5071,44.1684,44.4803,77224.0
2021-05-24 11:00:00,49.9,49.94,49.73,49.73,60868.0,44.4803,44.516,44.3288,44.3288,60868.0
2021-05-24 11:30:00,49.75,49.75,49.6,49.64,65203.0,44.3466,44.3466,44.2129,44.2486,65203.0
2021-05-24 12:00:00,49.64,49.78,49.64,49.76,73288.0,44.2486,44.3734,44.2486,44.3556,73288.0
2021-05-24 12:30:00,49.77,49.88,49.74,49.85,78350.0,44.3645,44.4625,44.3377,44.4358,78350.0
2021-05-24 13:00:00,49.84,49.91,49.81,49.88,72834.0,44.4269,44.4893,44.4001,44.4625,72834.0
2021-05-24 13:30:00,49.88,49.9,49.64,49.69,66709.0,44.4625,44.4803,44.2486,44.2932,66709.0
2021-05-24 14:00:00,49.68,49.71,49.61,49.66,128426.0,44.2842,44.311,44.2218,44.2664,128426.0
2021-05-24 14:30:00,49.66,49.66,49.44,49.47,161692.0,44.2664,44.2664,44.0703,44.0971,161692.0
2021-05-24 15:00:00,49.46,49.48,49.39,49.45,159657.0,44.0881,44.106,44.0257,44.0792,159657.0
2021-05-24 15:30:00,49.45,49.55,49.23,49.25,698111.0,44.0792,44.1684,43.8831,43.9009,698111.0
2021-05-25 09:30:00,49.24,49.3,48.8,49.02,211064.0,43.892,43.9455,43.4998,43.6959,211064.0
2021-05-25 10:00:00,49.01,49.04,48.94,48.95,69279.0,43.687,43.7138,43.6246,43.6335,69279.0
2021-05-25 10:30:00,48.94,49.01,48.88,48.95,46065.0,43.6246,43.687,43.5711,43.6335,46065.0
2021-05-25 11:00:00,48.93,49.1,48.9,49.04,115127.0,43.6157,43.7672,43.589,43.7138,115127.0
2021-05-25 11:30:00,49.04,49.08,48.98,49.0,80064.0,43.7138,43.7494,43.6603,43.6781,80064.0
2021-05-25 12:00:00,49.0,49.09,48.99,49.07,72706.0,43.6781,43.7583,43.6692,43.7405,72706.0
2021-05-25 12:30:00,49.07,49.16,49.06,49.15,111260.0,43.7405,43.8207,43.7316,43.8118,111260.0
2021-05-25 13:00:00,49.14,49.14,48.97,49.01,67253.0,43.8029,43.8029,43.6514,43.687,67253.0
2021-05-25 13:30:00,49.0,49.0,48.93,48.95,48735.0,43.6781,43.6781,43.6157,43.6335,48735.0
2021-05-25 14:00:00,48.95,49.0,48.92,48.94,66212.0,43.6335,43.6781,43.6068,43.6246,66212.0
2021-05-25 14:30:00,48.93,49.04,48.92,49.02,88276.0,43.6157,43.7138,43.6068,43.6959,88276.0
2021-05-25 15:00:00,49.02,49.06,48.96,49.04,132140.0,43.6959,43.7316,43.6424,43.7138,132140.0
2021-05-25 15:30:00,49.04,49.09,48.98,49.02,461699.0,43.7138,43.7583,43.6603,43.6959,461699.0
2021-05-26 09:30:00,49.08,49.18,48.88,48.96,122185.0,43.7494,43.8385,43.5711,43.6424,122185.0
2021-05-26 10:00:00,48.98,49.01,48.8,48.96,108121.0,43.6603,43.687,43.4998,43.6424,108121.0
2021-05-26 10:30:00,48.96,48.96,48.83,48.87,78088.0,43.6424,43.6424,43.5266,43.5622,78088.0
2021-05-26 11:00:00,48.87,48.95,48.83,48.86,62506.0,43.5622,43.6335,43.5266,43.5533,62506.0
2021-05-26 11:30:00,48.86,48.89,48.8,48.8,63601.0,43.5533,43.58,43.4998,43.4998,63601.0
2021-05-26 12:00:00,48.8,48.92,48.72,48.91,142792.0,43.4998,43.6068,43.4285,43.5979,142792.0
2021-05-26 12:30:00,48.91,48.98,48.88,48.9,62151.0,43.5979,43.6603,43.5711,43.589,62151.0
2021-05-26 13:00:00,48.9,48.9,48.8,48.81,58589.0,43.589,43.589,43.4998,43.5087,58589.0
2021-05-26 13:30:00,48.82,48.9,48.8,48.88,49794.0,43.5176,43.589,43.4998,43.5711,49794.0
2021-05-26 14:00:00,48.88,48.91,48.77,48.83,77398.0,43.5711,43.5979,43.4731,43.5266,77398.0
2021-05-26 14:30:00,48.84,48.85,48.68,48.7,54463.0,43.5355,43.5444,43.3929,43.4107,54463.0
2021-05-26 15:00:00,48.69,48.71,48.61,48.68,96966.0,43.4018,43.4196,43.3305,43.3929,96966.0
2021-05-26 15:30:00,48.67,48.81,48.64,48.78,307463.0,43.3839,43.5087,43.3572,43.482,307463.0
2021-05-27 09:30:00,48.84,49.14,48.6,48.81,244210.0,43.5355,43.8029,43.3215,43.5087,244210.0
2021-05-27 10:00:00,48.81,48.94,48.78,48.84,97491.0,43.5087,43.6246,43.482,43.5355,97491.0
2021-05-27 10:30:00,48.84,48.93,48.77,48.89,75462.0,43.5355,43.6157,43.4731,43.58,75462.0
2021-05-27 11:00:00,48.89,48.89,48.75,48.75,56011.0,43.58,43.58,43.4552,43.4552,56011.0
2021-05-27 11:30:00,48.75,48.79,48.72,48.76,60767.0,43.4552,43.4909,43.4285,43.4642,60767.0
2021-05-27 12:00:00,48.75,48.76,48.68,48.68,57484.0,43.4552,43.4642,43.3929,43.3929,57484.0
2021-05-27 12:30:00,48.69,48.74,48.67,48.73,78711.0,43.4018,43.4463,43.3839,43.4374,78711.0
2021-05-27 13:00:00,48.74,48.79,48.69,48.78,51269.0,43.4463,43.4909,43.4018,43.482,51269.0
2021-05-27 13:30:00,48.79,48.81,48.74,48.75,41029.0,43.4909,43.5087,43.4463,43.4552,41029.0
2021-05-27 14:00:00,48.75,48.75,48.47,48.52,88477.0,43.4552,43.4552,43.2057,43.2502,88477.0
2021-05-27 14:30:00,48.52,48.57,48.46,48.57,64841.0,43.2502,43.2948,43.1967,43.2948,64841.0
2021-05-27 15:00:00,48.56,48.58,48.5,48.55,57799.0,43.2859,43.3037,43.2324,43.277,57799.0
2021-05-27 15:30:00,48.55,48.65,48.46,48.57,626395.0,43.277,43.3661,43.1967,43.2948,626395.0
2021-05-28 09:30:00,48.74,48.96,48.61,48.86,117722.0,43.4463,43.6424,43.3305,43.5533,117722.0
2021-05-28 10:00:00,48.89,49.15,48.87,48.99,137490.0,43.58,43.8118,43.5622,43.6692,137490.0
2021-05-28 10:30:00,48.98,49.04,48.85,48.87,95214.0,43.6603,43.7138,43.5444,43.5622,95214.0
2021-05-28 11:00:00,48.86,48.86,48.75,48.78,68649.0,43.5533,43.5533,43.4552,43.482,68649.0
2021-05-28 11:30:00,48.78,48.78,48.61,48.64,69930.0,43.482,43.482,43.3305,43.3572,69930.0
2021-05-28 12:00:00,48.64,48.74,48.64,48.74,57908.0,43.3572,43.4463,43.3572,43.4463,57908.0
2021-05-28 12:30:00,48.73,48.73,48.62,48.63,64137.0,43.4374,43.4374,43.3394,43.3483,64137.0
2021-05-28 13:00:00,48.62,48.65,48.6,48.64,57765.0,43.3394,43.3661,43.3215,43.3572,57765.0
2021-05-28 13:30:00,48.63,48.69,48.62,48.68,53842.0,43.3483,43.4018,43.3394,43.3929,53842.0
2021-05-28 14:00:00,48.68,48.76,48.67,48.73,58776.0,43.3929,43.4642,43.3839,43.4374,58776.0
2021-05-28 14:30:00,48.73,48.76,48.7,48.72,46378.0,43.4374,43.4642,43.4107,43.4285,46378.0
2021-05-28 15:00:00,48.72,48.72,48.59,48.6,47841.0,43.4285,43.4285,43.3126,43.3215,47841.0
2021-05-28 15:30:00,48.59,48.68,48.52,48.54,216375.0,43.3126,43.3929,43.2502,43.2681,216375.0
2021-06-01 09:30:00,48.77,49.03,48.47,48.59,123914.0,43.4731,43.7048,43.2057,43.3126,123914.0
2021-06-01 10:00:00,48.58,48.61,48.48,48.51,111612.0,43.3037,43.3305,43.2146,43.2413,111612.0
2021-06-01 10:30:00,48.52,48.6,48.46,48.47,128245.0,43.2502,43.3215,43.1967,43.2057,128245.0
2021-06-01 11:00:00,48.47,48.49,48.35,48.35,71427.0,43.2057,43.2235,43.0987,43.0987,71427.0
2021-06-01 11:30:00,48.34,48.35,48.29,48.31,58685.0,43.0898,43.0987,43.0452,43.063,58685.0
2021-06-01 12:00:00,48.3,48.36,48.21,48.26,61364.0,43.0541,43.1076,42.9739,43.0185,61364.0
2021-06-01 12:30:00,48.27,48.36,48.25,48.29,43876.0,43.0274,43.1076,43.0096,43.0452,43876.0
2021-06-01 13:00:00,48.3,48.33,48.2,48.23,58075.0,43.0541,43.0809,42.965,42.9917,58075.0
2021-06-01 13:30:00,48.23,48.3,48.2,48.29,34750.0,42.9917,43.0541,42.965,43.0452,34750.0
2021-06-01 14:00:00,48.3,48.34,48.29,48.3,24812.0,43.0541,43.0898,43.0452,43.0541,24812.0
2021-06-01 14:30:00,48.3,48.3,48.21,48.24,38659.0,43.0541,43.0541,42.9739,43.0006,38659.0
2021-06-01 15:00:00,48.23,48.3,48.16,48.29,120152.0,42.9917,43.0541,42.9293,43.0452,120152.0
2021-06-01 15:30:00,48.28,48.37,48.14,48.34,254297.0,43.0363,43.1165,42.9115,43.0898,254297.0
2021-06-02 09:30:00,48.32,48.45,48.0,48.42,86543.0,43.072,43.1878,42.7867,43.1611,86543.0
2021-06-02 10:00:00,48.45,48.46,48.21,48.27,47585.0,43.1878,43.1967,42.9739,43.0274,47585.0
2021-06-02 10:30:00,48.26,48.33,48.17,48.24,40935.0,43.0185,43.0809,42.9382,43.0006,40935.0
2021-06-02 11:00:00,48.24,48.3,48.19,48.29,43689.0,43.0006,43.0541,42.9561,43.0452,43689.0
2021-06-02 11:30:00,48.28,48.39,48.27,48.38,40892.0,43.0363,43.1343,43.0274,43.1254,40892.0
2021-06-02 12:00:00,48.37,48.46,48.3,48.46,66574.0,43.1165,43.1967,43.0541,43.1967,66574.0
2021-06-02 12:30:00,48.46,48.69,48.43,48.69,74613.0,43.1967,43.4018,43.17,43.4018,74613.0
2021-06-02 13:00:00,48.69,48.84,48.68,48.83,59916.0,43.4018,43.5355,43.3929,43.5266,59916.0
2021-06-02 13:30:00,48.83,48.98,48.78,48.91,127825.0,43.5266,43.6603,43.482,43.5979,127825.0
2021-06-02 14:00:00,48.9,48.96,48.85,48.86,65723.0,43.589,43.6424,43.5444,43.5533,65723.0
2021-06-02 14:30:00,48.86,48.95,48.83,48.92,73593.0,43.5533,43.6335,43.5266,43.6068,73593.0
2021-06-02 15:00:00,48.91,49.03,48.89,49.03,170563.0,43.5979,43.7048,43.58,43.7048,170563.0
2021-06-02 15:30:00,49.03,49.2,49.03,49.19,430565.0,43.7048,43.8564,43.7048,43.8475,430565.0
2021-06-03 09:30:00,49.11,49.65,49.11,49.41,116046.0,43.7762,44.2575,43.7762,44.0436,116046.0
2021-06-03 10:00:00,49.42,49.63,49.38,49.53,92222.0,44.0525,44.2397,44.0168,44.1505,92222.0
2021-06-03 10:30:00,49.54,49.57,49.44,49.5,93071.0,44.1594,44.1862,44.0703,44.1238,93071.0
2021-06-03 11:00:00,49.5,49.7,49.49,49.65,91494.0,44.1238,44.3021,44.1149,44.2575,91494.0
2021-06-03 11:30:00,49.65,49.69,49.39,49.47,77961.0,44.2575,44.2932,44.0257,44.0971,77961.0
2021-06-03 12:00:00,49.47,49.53,49.38,49.39,63887.0,44.0971,44.1505,44.0168,44.0257,63887.0
2021-06-03 12:30:00,49.39,49.46,49.35,49.43,132451.0,44.0257,44.0881,43.9901,44.0614,132451.0
2021-06-03 13:00:00,49.43,49.44,49.21,49.36,85617.0,44.0614,44.0703,43.8653,43.999,85617.0
2021-06-03 13:30:00,49.36,49.51,49.35,49.5,52362.0,43.999,44.1327,43.9901,44.1238,52362.0
2021-06-03 14:00:00,49.5,49.5,49.43,49.48,57686.0,44.1238,44.1238,44.0614,44.106,57686.0
2021-06-03 14:30:00,49.48,49.52,49.47,49.47,46015.0,44.106,44.1416,44.0971,44.0971,46015.0
2021-06-03 15:00:00,49.48,49.48,49.29,49.3,66690.0,44.106,44.106,43.9366,43.9455,66690.0
2021-06-03 15:30:00,49.31,49.68,49.3,49.64,245206.0,43.9544,44.2842,43.9455,44.2486,245206.0
2021-06-04 09:30:00,49.65,49.73,49.41,49.44,68785.0,44.2575,44.3288,44.0436,44.0703,68785.0
2021-06-04 10:00:00,49.45,49.62,49.44,49.46,64548.0,44.0792,44.2308,44.0703,44.0881,64548.0
2021-06-04 10:30:00,49.46,49.74,49.45,49.7,72432.0,44.0881,44.3377,44.0792,44.3021,72432.0
2021-06-04 11:00:00,49.7,49.78,49.7,49.78,97530.0,44.3021,44.3734,44.3021,44.3734,97530.0
2021-06-04 11:30:00,49.78,49.82,49.53,49.56,76116.0,44.3734,44.409,44.1505,44.1773,76116.0
2021-06-04 12:00:00,49.55,49.58,49.41,49.43,34052.0,44.1684,44.1951,44.0436,44.0614,34052.0
2021-06-04 12:30:00,49.43,49.43,49.35,49.36,64835.0,44.0614,44.0614,43.9901,43.999,64835.0
2021-06-04 13:00:00,49.37,49.37,49.24,49.26,63293.0,44.0079,44.0079,43.892,43.9099,63293.0
2021-06-04 13:30:00,49.26,49.33,49.23,49.29,48972.0,43.9099,43.9723,43.8831,43.9366,48972.0
2021-06-04 14:00:00,49.29,49.4,49.28,49.36,37722.0,43.9366,44.0347,43.9277,43.999,37722.0
2021-06-04 14:30:00,49.36,49.42,49.34,49.37,44845.0,43.999,44.0525,43.9812,44.0079,44845.0
2021-06-04 15:00:00,49.37,49.41,49.36,49.4,58120.0,44.0079,44.0436,43.999,44.0347,58120.0
2021-06-04 15:30:00,49.41,49.49,49.36,49.44,295232.0,44.0436,44.1149,43.999,44.0703,295232.0
2021-06-07 09:30:00,49.44,49.53,49.25,49.37,62211.0,44.0703,44.1505,43.9009,44.0079,62211.0
2021-06-07 10:00:00,49.36,49.38,49.11,49.12,49690.0,43.999,44.0168,43.7762,43.7851,49690.0
2021-06-07 10:30:00,49.12,49.13,48.97,49.02,61109.0,43.7851,43.794,43.6514,43.6959,61109.0
2021-06-07 11:00:00,49.03,49.06,48.92,48.95,59627.0,43.7048,43.7316,43.6068,43.6335,59627.0
2021-06-07 11:30:00,48.95,49.04,48.9,48.98,35091.0,43.6335,43.7138,43.589,43.6603,35091.0
2021-06-07 12:00:00,48.98,48.99,48.88,48.89,51928.0,43.6603,43.6692,43.5711,43.58,51928.0
2021-06-07 12:30:00,48.88,48.97,48.85,48.97,62729.0,43.5711,43.6514,43.5444,43.6514,62729.0
2021-06-07 13:00:00,48.97,49.03,48.9,48.93,27694.0,43.6514,43.7048,43.589,43.6157,27694.0
2021-06-07 13:30:00,48.94,48.96,48.8,48.91,42875.0,43.6246,43.6424,43.4998,43.5979,42875.0
2021-06-07 14:00:00,48.91,48.92,48.83,48.91,38303.0,43.5979,43.6068,43.5266,43.5979,38303.0
2021-06-07 14:30:00,48.91,49.0,48.89,48.91,51885.0,43.5979,43.6781,43.58,43.5979,51885.0
2021-06-07 15:00:00,48.92,48.98,48.92,48.96,48171.0,43.6068,43.6603,43.6068,43.6424,48171.0
2021-06-07 15:30:00,48.96,49.19,48.96,49.18,273239.0,43.6424,43.8475,43.6424,43.8385,273239.0
2021-06-08 09:30:00,49.14,49.28,48.97,49.0,57839.0,43.8029,43.9277,43.6514,43.6781,57839.0
2021-06-08 10:00:00,49.01,49.1,48.86,48.87,43165.0,43.687,43.7672,43.5533,43.5622,43165.0
2021-06-08 10:30:00,48.88,48.99,48.82,48.91,68993.0,43.5711,43.6692,43.5176,43.5979,68993.0
2021-06-08 11:00:00,48.91,48.99,48.74,48.79,42374.0,43.5979,43.6692,43.4463,43.4909,42374.0
2021-06-08 11:30:00,48.78,48.83,48.72,48.76,107248.0,43.482,43.5266,43.4285,43.4642,107248.0
2021-06-08 12:00:00,48.77,48.81,48.75,48.76,55414.0,43.4731,43.5087,43.4552,43.4642,55414.0
2021-06-08 12:30:00,48.77,48.79,48.72,48.76,35247.0,43.4731,43.4909,43.4285,43.4642,35247.0
2021-06-08 13:00:00,48.75,48.76,48.7,48.72,41275.0,43.4552,43.4642,43.4107,43.4285,41275.0
2021-06-08 13:30:00,48.72,48.78,48.71,48.73,51142.0,43.4285,43.482,43.4196,43.4374,51142.0
2021-06-08 14:00:00,48.74,48.76,48.7,48.75,45792.0,43.4463,43.4642,43.4107,43.4552,45792.0
2021-06-08 14:30:00,48.75,48.79,48.72,48.76,79042.0,43.4552,43.4909,43.4285,43.4642,79042.0
2021-06-08 15:00:00,48.76,48.78,48.73,48.77,75344.0,43.4642,43.482,43.4374,43.4731,75344.0
2021-06-08 15:30:00,48.76,48.76,48.64,48.71,247062.0,43.4642,43.4642,43.3572,43.4196,247062.0
2021-06-09 09:30:00,48.22,48.9,48.11,48.83,139584.0,42.9828,43.589,42.8848,43.5266,139584.0
2021-06-09 10:00:00,48.84,48.84,48.43,48.53,116087.0,43.5355,43.5355,43.17,43.2591,116087.0
2021-06-09 10:30:00,48.52,48.64,48.49,48.63,123231.0,43.2502,43.3572,43.2235,43.3483,123231.0
2021-06-09 11:00:00,48.62,48.71,48.58,48.61,80895.0,43.3394,43.4196,43.3037,43.3305,80895.0
2021-06-09 11:30:00,48.61,48.65,48.56,48.58,38510.0,43.3305,43.3661,43.2859,43.3037,38510.0
2021-06-09 12:00:00,48.58,48.59,48.48,48.5,94418.0,43.3037,43.3126,43.2146,43.2324,94418.0
2021-06-09 12:30:00,48.5,48.53,48.45,48.48,53974.0,43.2324,43.2591,43.1878,43.2146,53974.0
2021-06-09 13:00:00,48.48,48.54,48.39,48.5,41866.0,43.2146,43.2681,43.1343,43.2324,41866.0
2021-06-09 13:30:00,48.51,48.54,48.45,48.47,37043.0,43.2413,43.2681,43.1878,43.2057,37043.0
2021-06-09 14:00:00,48.45,48.46,48.35,48.37,103952.0,43.1878,43.1967,43.0987,43.1165,103952.0
2021-06-09 14:30:00,48.37,48.39,48.3,48.31,87262.0,43.1165,43.1343,43.0541,43.063,87262.0
2021-06-09 15:00:00,48.3,48.35,48.26,48.33,88924.0,43.0541,43.0987,43.0185,43.0809,88924.0
2021-06-09 15:30:00,48.32,48.36,48.22,48.29,380247.0,43.072,43.1076,42.9828,43.0452,380247.0
2021-06-10 09:30:00,48.31,48.56,48.14,48.16,114871.0,43.063,43.2859,42.9115,42.9293,114871.0
2021-06-10 10:00:00,48.17,48.5,48.16,48.45,128655.0,42.9382,43.2324,42.9293,43.1878,128655.0
2021-06-10 10:30:00,48.45,48.52,48.37,48.52,56071.0,43.1878,43.2502,43.1165,43.2502,56071.0
2021-06-10 11:00:00,48.5,48.68,48.5,48.67,41721.0,43.2324,43.3929,43.2324,43.3839,41721.0
2021-06-10 11:30:00,48.68,48.76,48.66,48.72,27909.0,43.3929,43.4642,43.375,43.4285,27909.0
2021-06-10 12:00:00,48.73,48.79,48.68,48.69,38493.0,43.4374,43.4909,43.3929,43.4018,38493.0
2021-06-10 12:30:00,48.69,48.74,48.65,48.66,46218.0,43.4018,43.4463,43.3661,43.375,46218.0
2021-06-10 13:00:00,48.65,48.67,48.57,48.62,39246.0,43.3661,43.3839,43.2948,43.3394,39246.0
2021-06-10 13:30:00,48.61,48.61,48.46,48.52,38515.0,43.3305,43.3305,43.1967,43.2502,38515.0
2021-06-10 14:00:00,48.53,48.57,48.49,48.57,43099.0,43.2591,43.2948,43.2235,43.2948,43099.0
2021-06-10 14:30:00,48.57,48.61,48.54,48.59,64008.0,43.2948,43.3305,43.2681,43.3126,64008.0
2021-06-10 15:00:00,48.59,48.66,48.58,48.64,66423.0,43.3126,43.375,43.3037,43.3572,66423.0
2021-06-10 15:30:00,48.64,48.7,48.59,48.67,286143.0,43.3572,43.4107,43.3126,43.3839,286143.0
2021-06-11 09:30:00,48.77,48.95,48.42,48.47,56819.0,43.4731,43.6335,43.1611,43.2057,56819.0
2021-06-11 10:00:00,48.46,48.59,48.44,48.49,36547.0,43.1967,43.3126,43.1789,43.2235,36547.0
2021-06-11 10:30:00,48.46,48.63,48.35,48.57,45951.0,43.1967,43.3483,43.0987,43.2948,45951.0
2021-06-11 11:00:00,48.58,48.64,48.44,48.47,29295.0,43.3037,43.3572,43.1789,43.2057,29295.0
2021-06-11 11:30:00,48.47,48.47,48.37,48.4,32675.0,43.2057,43.2057,43.1165,43.1433,32675.0
2021-06-11 12:00:00,48.41,48.43,48.33,48.43,21802.0,43.1522,43.17,43.0809,43.17,21802.0
2021-06-11 12:30:00,48.42,48.42,48.38,48.39,19701.0,43.1611,43.1611,43.1254,43.1343,19701.0
2021-06-11 13:00:00,48.39,48.5,48.38,48.44,115408.0,43.1343,43.2324,43.1254,43.1789,115408.0
2021-06-11 13:30:00,48.44,48.54,48.43,48.54,35694.0,43.1789,43.2681,43.17,43.2681,35694.0
2021-06-11 14:00:00,48.54,48.59,48.5,48.58,44374.0,43.2681,43.3126,43.2324,43.3037,44374.0
2021-06-11 14:30:00,48.58,48.59,48.5,48.51,44899.0,43.3037,43.3126,43.2324,43.2413,44899.0
2021-06-11 15:00:00,48.51,48.54,48.48,48.5,67646.0,43.2413,43.2681,43.2146,43.2324,67646.0
2021-06-11 15:30:00,48.5,48.81,48.49,48.77,224953.0,43.2324,43.5087,43.2235,43.4731,224953.0
2021-06-14 09:30:00,48.67,48.67,48.18,48.29,113351.0,43.3839,43.3839,42.9472,43.0452,113351.0
2021-06-14 10:00:00,48.28,48.44,48.25,48.44,103785.0,43.0363,43.1789,43.0096,43.1789,103785.0
2021-06-14 10:30:00,48.44,48.56,48.43,48.55,55159.0,43.1789,43.2859,43.17,43.277,55159.0
2021-06-14 11:00:00,48.56,48.67,48.56,48.62,71640.0,43.2859,43.3839,43.2859,43.3394,71640.0
2021-06-14 11:30:00,48.63,48.68,48.57,48.57,45292.0,43.3483,43.3929,43.2948,43.2948,45292.0
2021-06-14 12:00:00,48.58,48.65,48.55,48.65,57660.0,43.3037,43.3661,43.277,43.3661,57660.0
2021-06-14 12:30:00,48.65,48.72,48.6,48.71,89125.0,43.3661,43.4285,43.3215,43.4196,89125.0
2021-06-14 13:00:00,48.71,48.74,48.65,48.69,52152.0,43.4196,43.4463,43.3661,43.4018,52152.0
2021-06-14 13:30:00,48.69,48.75,48.66,48.75,43840.0,43.4018,43.4552,43.375,43.4552,43840.0
2021-06-14 14:00:00,48.74,48.84,48.74,48.78,82113.0,43.4463,43.5355,43.4463,43.482,82113.0
2021-06-14 14:30:00,48.79,48.88,48.76,48.88,63677.0,43.4909,43.5711,43.4642,43.5711,63677.0
2021-06-14 15:00:00,48.88,48.95,48.88,48.91,60232.0,43.5711,43.6335,43.5711,43.5979,60232.0
2021-06-14 15:30:00,48.91,48.98,48.85,48.93,318793.0,43.5979,43.6603,43.5444,43.6157,318793.0
2021-06-15 09:30:00,49.01,49.28,48.58,48.64,101723.0,43.687,43.9277,43.3037,43.3572,101723.0
2021-06-15 10:00:00,48.63,48.82,48.62,48.82,27034.0,43.3483,43.5176,43.3394,43.5176,27034.0
2021-06-15 10:30:00,48.84,48.87,48.69,48.82,44006.0,43.5355,43.5622,43.4018,43.5176,44006.0
2021-06-15 11:00:00,48.82,48.86,48.69,48.84,111080.0,43.5176,43.5533,43.4018,43.5355,111080.0
2021-06-15 11:30:00,48.84,48.87,48.78,48.79,52109.0,43.5355,43.5622,43.482,43.4909,52109.0
2021-06-15 12:00:00,48.79,48.82,48.77,48.8,39961.0,43.4909,43.5176,43.4731,43.4998,39961.0
2021-06-15 12:30:00,48.79,48.82,48.74,48.79,34366.0,43.4909,43.5176,43.4463,43.4909,34366.0
2021-06-15 13:00:00,48.79,48.8,48.71,48.78,34969.0,43.4909,43.4998,43.4196,43.482,34969.0
2021-06-15 13:30:00,48.79,48.8,48.75,48.78,25178.0,43.4909,43.4998,43.4552,43.482,25178.0
2021-06-15 14:00:00,48.79,48.79,48.72,48.76,40600.0,43.4909,43.4909,43.4285,43.4642,40600.0
2021-06-15 14:30:00,48.75,48.83,48.75,48.79,34399.0,43.4552,43.5266,43.4552,43.4909,34399.0
2021-06-15 15:00:00,48.79,48.79,48.69,48.7,51265.0,43.4909,43.4909,43.4018,43.4107,51265.0
2021-06-15 15:30:00,48.7,48.77,48.62,48.65,171777.0,43.4107,43.4731,43.3394,43.3661,171777.0
2021-06-16 09:30:00,48.77,48.83,48.64,48.65,56043.0,43.4731,43.5266,43.3572,43.3661,56043.0
2021-06-16 10:00:00,48.65,48.73,48.56,48.64,47066.0,43.3661,43.4374,43.2859,43.3572,47066.0
2021-06-16 10:30:00,48.64,48.66,48.57,48.66,38215.0,43.3572,43.375,43.2948,43.375,38215.0
2021-06-16 11:00:00,48.66,48.67,48.52,48.53,40800.0,43.375,43.3839,43.2502,43.2591,40800.0
2021-06-16 11:30:00,48.52,48.53,48.35,48.44,83064.0,43.2502,43.2591,43.0987,43.1789,83064.0
2021-06-16 12:00:00,48.45,48.51,48.44,48.46,32492.0,43.1878,43.2413,43.1789,43.1967,32492.0
2021-06-16 12:30:00,48.47,48.51,48.45,48.51,22042.0,43.2057,43.2413,43.1878,43.2413,22042.0
2021-06-16 13:00:00,48.5,48.52,48.47,48.48,33469.0,43.2324,43.2502,43.2057,43.2146,33469.0
2021-06-16 13:30:00,48.48,48.49,48.36,48.4,25615.0,43.2146,43.2235,43.1076,43.1433,25615.0
2021-06-16 14:00:00,48.41,48.41,47.96,48.03,122664.0,43.1522,43.1522,42.7511,42.8134,122664.0
2021-06-16 14:30:00,48.02,48.23,47.99,48.22,88097.0,42.8045,42.9917,42.7778,42.9828,88097.0
2021-06-16 15:00:00,48.23,48.32,48.11,48.13,70625.0,42.9917,43.072,42.8848,42.9026,70625.0
2021-06-16 15:30:00,48.12,48.12,47.95,47.96,173662.0,42.8937,42.8937,42.7421,42.7511,173662.0
2021-06-17 09:30:00,47.93,48.07,47.7,47.71,63553.0,42.7243,42.8491,42.5193,42.5282,63553.0
2021-06-17 10:00:00,47.71,48.0,47.71,47.77,75688.0,42.5282,42.7867,42.5282,42.5817,75688.0
2021-06-17 10:30:00,47.78,47.94,47.72,47.92,45219.0,42.5906,42.7332,42.5371,42.7154,45219.0
2021-06-17 11:00:00,47.93,48.13,47.86,48.13,55774.0,42.7243,42.9026,42.6619,42.9026,55774.0
2021-06-17 11:30:00,48.12,48.32,48.09,48.26,45919.0,42.8937,43.072,42.8669,43.0185,45919.0
2021-06-17 12:00:00,48.25,48.27,48.14,48.25,68250.0,43.0096,43.0274,42.9115,43.0096,68250.0
2021-06-17 12:30:00,48.26,48.28,48.17,48.22,56161.0,43.0185,43.0363,42.9382,42.9828,56161.0
2021-06-17 13:00:00,48.22,48.4,48.21,48.36,55791.0,42.9828,43.1433,42.9739,43.1076,55791.0
2021-06-17 13:30:00,48.36,48.38,48.23,48.25,60621.0,43.1076,43.1254,42.9917,43.0096,60621.0
2021-06-17 14:00:00,48.25,48.33,48.22,48.31,59376.0,43.0096,43.0809,42.9828,43.063,59376.0
2021-06-17 14:30:00,48.32,48.41,48.3,48.41,45364.0,43.072,43.1522,43.0541,43.1522,45364.0
2021-06-17 15:00:00,48.41,48.45,48.36,48.38,55428.0,43.1522,43.1878,43.1076,43.1254,55428.0
2021-06-17 15:30:00,48.38,48.42,48.28,48.33,298219.0,43.1254,43.1611,43.0363,43.0809,298219.0
2021-06-18 09:30:00,48.2,48.2,47.8,47.93,293565.0,42.965,42.965,42.6084,42.7243,293565.0
2021-06-18 10:00:00,47.89,47.91,47.77,47.88,35364.0,42.6887,42.7065,42.5817,42.6797,35364.0
2021-06-18 10:30:00,47.88,47.92,47.79,47.8,36381.0,42.6797,42.7154,42.5995,42.6084,36381.0
2021-06-18 11:00:00,47.81,47.82,47.68,47.77,51769.0,42.6173,42.6263,42.5015,42.5817,51769.0
2021-06-18 11:30:00,47.77,47.84,47.68,47.76,75432.0,42.5817,42.6441,42.5015,42.5728,75432.0
2021-06-18 12:00:00,47.76,47.81,47.69,47.74,64269.0,42.5728,42.6173,42.5104,42.5549,64269.0
2021-06-18 12:30:00,47.73,47.76,47.58,47.64,43295.0,42.546,42.5728,42.4123,42.4658,43295.0
2021-06-18 13:00:00,47.64,47.67,47.56,47.58,35643.0,42.4658,42.4925,42.3945,42.4123,35643.0
2021-06-18 13:30:00,47.58,47.63,47.57,47.63,36128.0,42.4123,42.4569,42.4034,42.4569,36128.0
2021-06-18 14:00:00,47.62,47.77,47.62,47.76,50892.0,42.448,42.5817,42.448,42.5728,50892.0
2021-06-18 14:30:00,47.75,47.78,47.64,47.78,60276.0,42.5639,42.5906,42.4658,42.5906,60276.0
2021-06-18 15:00:00,47.78,47.91,47.73,47.9,148722.0,42.5906,42.7065,42.546,42.6976,148722.0
2021-06-18 15:30:00,47.9,47.95,47.36,47.42,548956.0,42.6976,42.7421,42.2162,42.2697,548956.0
2021-06-21 09:30:00,47.61,47.81,47.51,47.69,163679.0,42.4391,42.6173,42.3499,42.5104,163679.0
2021-06-21 10:00:00,47.69,47.86,47.66,47.79,45183.0,42.5104,42.6619,42.4836,42.5995,45183.0
2021-06-21 10:30:00,47.79,47.86,47.73,47.78,58524.0,42.5995,42.6619,42.546,42.5906,58524.0
2021-06-21 11:00:00,47.78,47.81,47.68,47.75,46308.0,42.5906,42.6173,42.5015,42.5639,46308.0
2021-06-21 11:30:00,47.76,47.83,47.75,47.77,57094.0,42.5728,42.6352,42.5639,42.5817,57094.0
2021-06-21 12:00:00,47.76,47.79,47.66,47.73,21851.0,42.5728,42.5995,42.4836,42.546,21851.0
2021-06-21 12:30:00,47.73,47.86,47.73,47.81,38598.0,42.546,42.6619,42.546,42.6173,38598.0
2021-06-21 13:00:00,47.82,47.91,47.81,47.88,29309.0,42.6263,42.7065,42.6173,42.6797,29309.0
2021-06-21 13:30:00,47.89,47.9,47.82,47.83,20129.0,42.6887,42.6976,42.6263,42.6352,20129.0
2021-06-21 14:00:00,47.83,47.86,47.78,47.8,25652.0,42.6352,42.6619,42.5906,42.6084,25652.0
2021-06-21 14:30:00,47.82,47.83,47.75,47.78,36937.0,42.6263,42.6352,42.5639,42.5906,36937.0
2021-06-21 15:00:00,47.78,47.86,47.77,47.83,38012.0,42.5906,42.6619,42.5817,42.6352,38012.0
2021-06-21 15:30:00,47.84,47.88,47.76,47.82,214162.0,42.6441,42.6797,42.5728,42.6263,214162.0
2021-06-22 09:30:00,47.86,48.06,47.8,47.85,83612.0,42.6619,42.8402,42.6084,42.653,83612.0
2021-06-22 10:00:00,47.88,48.0,47.81,47.95,32507.0,42.6797,42.7867,42.6173,42.7421,32507.0
2021-06-22 10:30:00,47.95,48.02,47.93,47.95,52453.0,42.7421,42.8045,42.7243,42.7421,52453.0
2021-06-22 11:00:00,47.95,48.06,47.93,47.97,36088.0,42.7421,42.8402,42.7243,42.76,36088.0
2021-06-22 11:30:00,47.97,47.99,47.89,47.93,25706.0,42.76,42.7778,42.6887,42.7243,25706.0
2021-06-22 12:00:00,47.93,47.93,47.82,47.84,27873.0,42.7243,42.7243,42.6263,42.6441,27873.0
2021-06-22 12:30:00,47.84,47.84,47.77,47.82,25150.0,42.6441,42.6441,42.5817,42.6263,25150.0
2021-06-22 13:00:00,47.81,47.86,47.79,47.84,22422.0,42.6173,42.6619,42.5995,42.6441,22422.0
2021-06-22 13:30:00,47.84,47.85,47.8,47.8,23850.0,42.6441,42.653,42.6084,42.6084,23850.0
2021-06-22 14:00:00,47.8,47.81,47.7,47.72,33130.0,42.6084,42.6173,42.5193,42.5371,33130.0
2021-06-22 14:30:00,47.72,47.81,47.7,47.74,30963.0,42.5371,42.6173,42.5193,42.5549,30963.0
2021-06-22 15:00:00,47.75,47.79,47.67,47.78,49597.0,42.5639,42.5995,42.4925,42.5906,49597.0
2021-06-22 15:30:00,47.78,47.85,47.71,47.74,202763.0,42.5906,42.653,42.5282,42.5549,202763.0
2021-06-23 09:30:00,47.64,47.64,47.36,47.55,90590.0,42.4658,42.4658,42.2162,42.3856,90590.0
2021-06-23 10:00:00,47.54,47.73,47.54,47.66,95215.0,42.3767,42.546,42.3767,42.4836,95215.0
2021-06-23 10:30:00,47.66,47.82,47.54,47.81,99908.0,42.4836,42.6263,42.3767,42.6173,99908.0
2021-06-23 11:00:00,47.8,47.81,47.63,47.72,69526.0,42.6084,42.6173,42.4569,42.5371,69526.0
2021-06-23 11:30:00,47.71,47.84,47.71,47.8,98164.0,42.5282,42.6441,42.5282,42.6084,98164.0
2021-06-23 12:00:00,47.79,47.79,47.59,47.61,34388.0,42.5995,42.5995,42.4212,42.4391,34388.0
2021-06-23 12:30:00,47.61,47.69,47.58,47.64,51149.0,42.4391,42.5104,42.4123,42.4658,51149.0
2021-06-23 13:00:00,47.65,47.75,47.6,47.73,47961.0,42.4747,42.5639,42.4302,42.546,47961.0
2021-06-23 13:30:00,47.73,47.76,47.67,47.76,56669.0,42.546,42.5728,42.4925,42.5728,56669.0
2021-06-23 14:00:00,47.77,47.78,47.68,47.69,47106.0,42.5817,42.5906,42.5015,42.5104,47106.0
2021-06-23 14:30:00,47.69,47.69,47.54,47.57,92785.0,42.5104,42.5104,42.3767,42.4034,92785.0
2021-06-23 15:00:00,47.57,47.67,47.56,47.61,64244.0,42.4034,42.4925,42.3945,42.4391,64244.0
2021-06-23 15:30:00,47.61,47.62,47.41,47.43,262641.0,42.4391,42.448,42.2608,42.2786,262641.0
2021-06-24 09:30:00,47.36,47.59,47.19,47.55,63786.0,42.2162,42.4212,42.0647,42.3856,63786.0
2021-06-24 10:00:00,47.57,47.76,47.52,47.66,63305.0,42.4034,42.5728,42.3588,42.4836,63305.0
2021-06-24 10:30:00,47.68,47.73,47.6,47.63,37734.0,42.5015,42.546,42.4302,42.4569,37734.0
2021-06-24 11:00:00,47.62,47.64,47.5,47.53,46012.0,42.448,42.4658,42.341,42.3678,46012.0
2021-06-24 11:30:00,47.55,47.62,47.53,47.54,33494.0,42.3856,42.448,42.3678,42.3767,33494.0
2021-06-24 12:00:00,47.55,47.6,47.51,47.57,21451.0,42.3856,42.4302,42.3499,42.4034,21451.0
2021-06-24 12:30:00,47.56,47.66,47.55,47.66,23572.0,42.3945,42.4836,42.3856,42.4836,23572.0
2021-06-24 13:00:00,47.65,47.71,47.6,47.6,37978.0,42.4747,42.5282,42.4302,42.4302,37978.0
2021-06-24 13:30:00,47.61,47.67,47.59,47.59,24824.0,42.4391,42.4925,42.4212,42.4212,24824.0
2021-06-24 14:00:00,47.59,47.6,47.54,47.56,17133.0,42.4212,42.4302,42.3767,42.3945,17133.0
2021-06-24 14:30:00,47.57,47.62,47.54,47.62,27725.0,42.4034,42.448,42.3767,42.448,27725.0
2021-06-24 15:00:00,47.62,47.64,47.45,47.45,48926.0,42.448,42.4658,42.2964,42.2964,48926.0
2021-06-24 15:30:00,47.46,47.5,47.36,47.39,272492.0,42.3054,42.341,42.2162,42.243,272492.0
2021-06-25 09:30:00,47.3,47.6,47.3,47.53,84629.0,42.1627,42.4302,42.1627,42.3678,84629.0
2021-06-25 10:00:00,47.54,47.58,47.43,47.53,68369.0,42.3767,42.4123,42.2786,42.3678,68369.0
2021-06-25 10:30:00,47.55,47.64,47.5,47.64,58659.0,42.3856,42.4658,42.341,42.4658,58659.0
2021-06-25 11:00:00,47.65,47.65,47.41,47.45,43822.0,42.4747,42.4747,42.2608,42.2964,43822.0
2021-06-25 11:30:00,47.46,47.49,47.43,47.44,26073.0,42.3054,42.3321,42.2786,42.2875,26073.0
2021-06-25 12:00:00,47.43,47.49,47.4,47.47,32654.0,42.2786,42.3321,42.2519,42.3143,32654.0
2021-06-25 12:30:00,47.47,47.6,47.47,47.59,14209.0,42.3143,42.4302,42.3143,42.4212,14209.0
2021-06-25 13:00:00,47.59,47.63,47.56,47.61,15296.0,42.4212,42.4569,42.3945,42.4391,15296.0
2021-06-25 13:30:00,47.61,47.63,47.54,47.54,17471.0,42.4391,42.4569,42.3767,42.3767,17471.0
2021-06-25 14:00:00,47.54,47.6,47.53,47.55,41812.0,42.3767,42.4302,42.3678,42.3856,41812.0
2021-06-25 14:30:00,47.55,47.56,47.49,47.52,57846.0,42.3856,42.3945,42.3321,42.3588,57846.0
2021-06-25 15:00:00,47.53,47.6,47.48,47.55,69114.0,42.3678,42.4302,42.3232,42.3856,69114.0
2021-06-25 15:30:00,47.55,47.81,47.54,47.76,187577.0,42.3856,42.6173,42.3767,42.5728,187577.0
2021-06-28 09:30:00,47.84,47.93,47.59,47.92,109379.0,42.6441,42.7243,42.4212,42.7154,109379.0
2021-06-28 10:00:00,47.95,48.01,47.86,47.93,47483.0,42.7421,42.7956,42.6619,42.7243,47483.0
2021-06-28 10:30:00,47.92,47.92,47.78,47.79,34177.0,42.7154,42.7154,42.5906,42.5995,34177.0
2021-06-28 11:00:00,47.77,47.88,47.69,47.73,35345.0,42.5817,42.6797,42.5104,42.546,35345.0
2021-06-28 11:30:00,47.73,47.92,47.73,47.88,28908.0,42.546,42.7154,42.546,42.6797,28908.0
2021-06-28 12:00:00,47.87,47.88,47.79,47.79,13051.0,42.6708,42.6797,42.5995,42.5995,13051.0
2021-06-28 12:30:00,47.79,47.85,47.67,47.72,55651.0,42.5995,42.653,42.4925,42.5371,55651.0
2021-06-28 13:00:00,47.72,47.79,47.72,47.72,22341.0,42.5371,42.5995,42.5371,42.5371,22341.0
2021-06-28 13:30:00,47.72,47.83,47.72,47.83,14730.0,42.5371,42.6352,42.5371,42.6352,14730.0
2021-06-28 14:00:00,47.82,47.88,47.77,47.78,28644.0,42.6263,42.6797,42.5817,42.5906,28644.0
2021-06-28 14:30:00,47.78,47.81,47.73,47.76,31898.0,42.5906,42.6173,42.546,42.5728,31898.0
2021-06-28 15:00:00,47.76,47.84,47.71,47.8,40625.0,42.5728,42.6441,42.5282,42.6084,40625.0
2021-06-28 15:30:00,47.81,47.89,47.72,47.77,294408.0,42.6173,42.6887,42.5371,42.5817,294408.0
2021-06-29 09:30:00,47.74,47.96,47.72,47.76,69088.0,42.5549,42.7511,42.5371,42.5728,69088.0
2021-06-29 10:00:00,47.73,47.76,47.64,47.65,58807.0,42.546,42.5728,42.4658,42.4747,58807.0
2021-06-29 10:30:00,47.65,47.7,47.56,47.64,56382.0,42.4747,42.5193,42.3945,42.4658,56382.0
2021-06-29 11:00:00,47.63,47.64,47.47,47.5,39191.0,42.4569,42.4658,42.3143,42.341,39191.0
2021-06-29 11:30:00,47.51,47.59,47.47,47.53,41925.0,42.3499,42.4212,42.3143,42.3678,41925.0
2021-06-29 12:00:00,47.53,47.64,47.52,47.63,24208.0,42.3678,42.4658,42.3588,42.4569,24208.0
2021-06-29 12:30:00,47.63,47.67,47.61,47.62,26893.0,42.4569,42.4925,42.4391,42.448,26893.0
2021-06-29 13:00:00,47.62,47.63,47.52,47.52,23426.0,42.448,42.4569,42.3588,42.3588,23426.0
2021-06-29 13:30:00,47.52,47.53,47.44,47.45,32968.0,42.3588,42.3678,42.2875,42.2964,32968.0
2021-06-29 14:00:00,47.44,47.54,47.43,47.54,28424.0,42.2875,42.3767,42.2786,42.3767,28424.0
2021-06-29 14:30:00,47.53,47.53,47.42,47.47,43710.0,42.3678,42.3678,42.2697,42.3143,43710.0
2021-06-29 15:00:00,47.48,47.55,47.44,47.55,41107.0,42.3232,42.3856,42.2875,42.3856,41107.0
2021-06-29 15:30:00,47.54,47.61,47.5,47.53,207177.0,42.3767,42.4391,42.341,42.3678,207177.0
2021-06-30 09:30:00,47.5,47.77,47.48,47.76,60589.0,42.341,42.5817,42.3232,42.5728,60589.0
2021-06-30 10:00:00,47.78,47.79,47.52,47.59,31140.0,42.5906,42.5995,42.3588,42.4212,31140.0
2021-06-30 10:30:00,47.58,47.67,47.56,47.66,27652.0,42.4123,42.4925,42.3945,42.4836,27652.0
2021-06-30 11:00:00,47.66,47.73,47.64,47.71,36931.0,42.4836,42.546,42.4658,42.5282,36931.0
2021-06-30 11:30:00,47.7,47.8,47.65,47.73,42114.0,42.5193,42.6084,42.4747,42.546,42114.0
2021-06-30 12:00:00,47.74,47.78,47.7,47.76,26515.0,42.5549,42.5906,42.5193,42.5728,26515.0
2021-06-30 12:30:00,47.76,47.78,47.72,47.73,29657.0,42.5728,42.5906,42.5371,42.546,29657.0
2021-06-30 13:00:00,47.73,47.76,47.66,47.67,32356.0,42.546,42.5728,42.4836,42.4925,32356.0
2021-06-30 13:30:00,47.66,47.69,47.61,47.69,28516.0,42.4836,42.5104,42.4391,42.5104,28516.0
2021-06-30 14:00:00,47.68,47.77,47.66,47.74,48599.0,42.5015,42.5817,42.4836,42.5549,48599.0
2021-06-30 14:30:00,47.74,47.74,47.64,47.68,40620.0,42.5549,42.5549,42.4658,42.5015,40620.0
2021-06-30 15:00:00,47.68,47.72,47.64,47.64,47566.0,42.5015,42.5371,42.4658,42.4658,47566.0
2021-06-30 15:30:00,47.63,47.88,47.59,47.75,291257.0,42.4569,42.6797,42.4212,42.5639,291257.0
2021-07-01 09:30:00,47.73,47.77,47.56,47.6,72046.0,42.546,42.5817,42.3945,42.4302,72046.0
2021-07-01 10:00:00,47.59,47.71,47.44,47.52,85116.0,42.4212,42.5282,42.2875,42.3588,85116.0
2021-07-01 10:30:00,47.52,47.68,47.47,47.47,81416.0,42.3588,42.5015,42.3143,42.3143,81416.0
2021-07-01 11:00:00,47.46,47.68,47.46,47.66,50350.0,42.3054,42.5015,42.3054,42.4836,50350.0
2021-07-01 11:30:00,47.68,47.72,47.64,47.69,49842.0,42.5015,42.5371,42.4658,42.5104,49842.0
2021-07-01 12:00:00,47.69,47.74,47.63,47.64,51663.0,42.5104,42.5549,42.4569,42.4658,51663.0
2021-07-01 12:30:00,47.64,47.66,47.55,47.57,58864.0,42.4658,42.4836,42.3856,42.4034,58864.0
2021-07-01 13:00:00,47.57,47.68,47.53,47.68,38993.0,42.4034,42.5015,42.3678,42.5015,38993.0
2021-07-01 13:30:00,47.69,47.71,47.66,47.69,17410.0,42.5104,42.5282,42.4836,42.5104,17410.0
2021-07-01 14:00:00,47.7,47.76,47.68,47.74,29480.0,42.5193,42.5728,42.5015,42.5549,29480.0
2021-07-01 14:30:00,47.73,47.74,47.64,47.71,32282.0,42.546,42.5549,42.4658,42.5282,32282.0
2021-07-01 15:00:00,47.71,47.71,47.56,47.59,45610.0,42.5282,42.5282,42.3945,42.4212,45610.0
2021-07-01 15:30:00,47.6,47.6,47.51,47.57,174411.0,42.4302,42.4302,42.3499,42.4034,174411.0
2021-07-02 09:30:00,47.74,47.87,47.7,47.78,107087.0,42.5549,42.6708,42.5193,42.5906,107087.0
2021-07-02 10:00:00,47.78,47.84,47.68,47.73,59833.0,42.5906,42.6441,42.5015,42.546,59833.0
2021-07-02 10:30:00,47.73,47.89,47.73,47.85,46100.0,42.546,42.6887,42.546,42.653,46100.0
2021-07-02 11:00:00,47.85,47.87,47.8,47.87,44451.0,42.653,42.6708,42.6084,42.6708,44451.0
2021-07-02 11:30:00,47.87,47.87,47.75,47.8,60958.0,42.6708,42.6708,42.5639,42.6084,60958.0
2021-07-02 12:00:00,47.81,47.82,47.72,47.8,96349.0,42.6173,42.6263,42.5371,42.6084,96349.0
2021-07-02 12:30:00,47.79,47.87,47.79,47.85,27765.0,42.5995,42.6708,42.5995,42.653,27765.0
2021-07-02 13:00:00,47.85,47.91,47.83,47.83,37945.0,42.653,42.7065,42.6352,42.6352,37945.0
2021-07-02 13:30:00,47.83,47.87,47.81,47.87,24967.0,42.6352,42.6708,42.6173,42.6708,24967.0
2021-07-02 14:00:00,47.87,47.9,47.85,47.89,33526.0,42.6708,42.6976,42.653,42.6887,33526.0
2021-07-02 14:30:00,47.89,47.89,47.82,47.85,30012.0,42.6887,42.6887,42.6263,42.653,30012.0
2021-07-02 15:00:00,47.84,47.9,47.79,47.8,45068.0,42.6441,42.6976,42.5995,42.6084,45068.0
2021-07-02 15:30:00,47.79,47.89,47.76,47.78,266583.0,42.5995,42.6887,42.5728,42.5906,266583.0
2021-07-06 09:30:00,47.7,47.91,47.52,47.59,61558.0,42.5193,42.7065,42.3588,42.4212,61558.0
2021-07-06 10:00:00,47.58,47.69,47.52,47.6,66148.0,42.4123,42.5104,42.3588,42.4302,66148.0
2021-07-06 10:30:00,47.58,47.67,47.54,47.67,75882.0,42.4123,42.4925,42.3767,42.4925,75882.0
2021-07-06 11:00:00,47.67,47.72,47.6,47.69,44345.0,42.4925,42.5371,42.4302,42.5104,44345.0
2021-07-06 11:30:00,47.69,47.8,47.68,47.8,28046.0,42.5104,42.6084,42.5015,42.6084,28046.0
2021-07-06 12:00:00,47.79,47.88,47.75,47.88,54308.0,42.5995,42.6797,42.5639,42.6797,54308.0
2021-07-06 12:30:00,47.89,47.89,47.74,47.75,38945.0,42.6887,42.6887,42.5549,42.5639,38945.0
2021-07-06 13:00:00,47.75,47.79,47.73,47.73,37214.0,42.5639,42.5995,42.546,42.546,37214.0
2021-07-06 13:30:00,47.73,47.83,47.73,47.77,80947.0,42.546,42.6352,42.546,42.5817,80947.0
2021-07-06 14:00:00,47.77,47.82,47.72,47.78,28802.0,42.5817,42.6263,42.5371,42.5906,28802.0
2021-07-06 14:30:00,47.78,47.82,47.74,47.74,29987.0,42.5906,42.6263,42.5549,42.5549,29987.0
2021-07-06 15:00:00,47.75,47.89,47.75,47.87,39537.0,42.5639,42.6887,42.5639,42.6708,39537.0
2021-07-06 15:30:00,47.87,47.98,47.86,47.9,186604.0,42.6708,42.7689,42.6619,42.6976,186604.0
2021-07-07 09:30:00,47.85,47.99,47.73,47.91,90518.0,42.653,42.7778,42.546,42.7065,90518.0
2021-07-07 10:00:00,47.92,48.11,47.9,48.11,43013.0,42.7154,42.8848,42.6976,42.8848,43013.0
2021-07-07 10:30:00,48.11,48.29,48.11,48.17,38779.0,42.8848,43.0452,42.8848,42.9382,38779.0
2021-07-07 11:00:00,48.17,48.19,48.01,48.13,54347.0,42.9382,42.9561,42.7956,42.9026,54347.0
2021-07-07 11:30:00,48.13,48.24,48.1,48.19,39044.0,42.9026,43.0006,42.8758,42.9561,39044.0
2021-07-07 12:00:00,48.2,48.27,48.08,48.1,33646.0,42.965,43.0274,42.858,42.8758,33646.0
2021-07-07 12:30:00,48.1,48.17,48.02,48.05,40051.0,42.8758,42.9382,42.8045,42.8313,40051.0
2021-07-07 13:00:00,48.05,48.08,47.9,47.9,70879.0,42.8313,42.858,42.6976,42.6976,70879.0
2021-07-07 13:30:00,47.89,48.07,47.88,47.96,37028.0,42.6887,42.8491,42.6797,42.7511,37028.0
2021-07-07 14:00:00,47.97,48.02,47.93,47.96,39227.0,42.76,42.8045,42.7243,42.7511,39227.0
2021-07-07 14:30:00,47.96,48.03,47.94,48.01,54184.0,42.7511,42.8134,42.7332,42.7956,54184.0
2021-07-07 15:00:00,48.01,48.04,47.94,48.04,54394.0,42.7956,42.8224,42.7332,42.8224,54394.0
2021-07-07 15:30:00,48.03,48.09,47.98,48.04,210298.0,42.8134,42.8669,42.7689,42.8224,210298.0
2021-07-08 09:30:00,47.94,48.59,47.88,48.54,184931.0,42.7332,43.3126,42.6797,43.2681,184931.0
2021-07-08 10:00:00,48.54,48.54,48.0,48.06,52875.0,43.2681,43.2681,42.7867,42.8402,52875.0
2021-07-08 10:30:00,48.06,48.09,47.99,48.05,37182.0,42.8402,42.8669,42.7778,42.8313,37182.0
2021-07-08 11:00:00,48.07,48.08,47.91,47.93,34404.0,42.8491,42.858,42.7065,42.7243,34404.0
2021-07-08 11:30:00,47.92,47.93,47.82,47.86,30853.0,42.7154,42.7243,42.6263,42.6619,30853.0
2021-07-08 12:00:00,47.85,47.9,47.77,47.82,33545.0,42.653,42.6976,42.5817,42.6263,33545.0
2021-07-08 12:30:00,47.81,47.92,47.8,47.88,17817.0,42.6173,42.7154,42.6084,42.6797,17817.0
2021-07-08 13:00:00,47.88,47.9,47.81,47.84,24334.0,42.6797,42.6976,42.6173,42.6441,24334.0
2021-07-08 13:30:00,47.84,47.84,47.74,47.79,25780.0,42.6441,42.6441,42.5549,42.5995,25780.0
2021-07-08 14:00:00,47.79,47.85,47.77,47.82,42801.0,42.5995,42.653,42.5817,42.6263,42801.0
2021-07-08 14:30:00,47.81,47.82,47.71,47.75,41520.0,42.6173,42.6263,42.5282,42.5639,41520.0
2021-07-08 15:00:00,47.75,47.77,47.62,47.69,36683.0,42.5639,42.5817,42.448,42.5104,36683.0
2021-07-08 15:30:00,47.69,47.76,47.64,47.75,164705.0,42.5104,42.5728,42.4658,42.5639,164705.0
2021-07-09 09:30:00,47.63,47.7,47.47,47.66,94119.0,42.6762,42.7389,42.5328,42.703,94119.0
2021-07-09 10:00:00,47.66,47.73,47.56,47.7,60212.0,42.703,42.7658,42.6134,42.7389,60212.0
2021-07-09 10:30:00,47.69,47.73,47.52,47.54,64248.0,42.7299,42.7658,42.5776,42.5955,64248.0
2021-07-09 11:00:00,47.54,47.6,47.46,47.58,38769.0,42.5955,42.6493,42.5238,42.6314,38769.0
2021-07-09 11:30:00,47.58,47.6,47.43,47.43,38974.0,42.6314,42.6493,42.497,42.497,38974.0
2021-07-09 12:00:00,47.42,47.44,47.25,47.32,98224.0,42.488,42.5059,42.3357,42.3984,98224.0
2021-07-09 12:30:00,47.32,47.42,47.29,47.37,47293.0,42.3984,42.488,42.3715,42.4432,47293.0
2021-07-09 13:00:00,47.37,47.46,47.36,47.46,47423.0,42.4432,42.5238,42.4342,42.5238,47423.0
2021-07-09 13:30:00,47.46,47.55,47.45,47.48,39493.0,42.5238,42.6045,42.5149,42.5418,39493.0
2021-07-09 14:00:00,47.48,47.53,47.46,47.46,60195.0,42.5418,42.5866,42.5238,42.5238,60195.0
2021-07-09 14:30:00,47.47,47.58,47.45,47.58,48432.0,42.5328,42.6314,42.5149,42.6314,48432.0
2021-07-09 15:00:00,47.58,47.59,47.46,47.5,62218.0,42.6314,42.6403,42.5238,42.5597,62218.0
2021-07-09 15:30:00,47.49,47.54,47.4,47.45,251056.0,42.5507,42.5955,42.4701,42.5149,251056.0
2021-07-12 09:30:00,47.48,47.51,47.11,47.12,236718.0,42.5418,42.5686,42.2102,42.2192,236718.0
2021-07-12 10:00:00,47.11,47.18,47.03,47.18,95579.0,42.2102,42.273,42.1386,42.273,95579.0
2021-07-12 10:30:00,47.19,47.23,46.97,46.98,81457.0,42.2819,42.3178,42.0848,42.0938,81457.0
2021-07-12 11:00:00,46.98,46.99,46.82,46.86,128026.0,42.0938,42.1027,41.9504,41.9862,128026.0
2021-07-12 11:30:00,46.86,46.95,46.84,46.91,86264.0,41.9862,42.0669,41.9683,42.031,86264.0
2021-07-12 12:00:00,46.93,47.05,46.92,47.05,47668.0,42.049,42.1565,42.04,42.1565,47668.0
2021-07-12 12:30:00,47.05,47.1,46.95,46.96,46295.0,42.1565,42.2013,42.0669,42.0758,46295.0
2021-07-12 13:00:00,46.96,47.0,46.92,46.99,37965.0,42.0758,42.1117,42.04,42.1027,37965.0
2021-07-12 13:30:00,46.99,47.05,46.94,47.02,43351.0,42.1027,42.1565,42.0579,42.1296,43351.0
2021-07-12 14:00:00,47.02,47.03,46.98,47.01,57326.0,42.1296,42.1386,42.0938,42.1206,57326.0
2021-07-12 14:30:00,47.01,47.17,47.0,47.1,109515.0,42.1206,42.264,42.1117,42.2013,109515.0
2021-07-12 15:00:00,47.11,47.13,47.03,47.07,59243.0,42.2102,42.2282,42.1386,42.1744,59243.0
2021-07-12 15:30:00,47.07,47.08,46.94,47.05,257171.0,42.1744,42.1834,42.0579,42.1565,257171.0
2021-07-13 09:30:00,47.06,47.4,46.96,47.36,148265.0,42.1654,42.4701,42.0758,42.4342,148265.0
2021-07-13 10:00:00,47.37,47.57,47.3,47.55,138519.0,42.4432,42.6224,42.3805,42.6045,138519.0
2021-07-13 10:30:00,47.54,47.64,47.47,47.58,137890.0,42.5955,42.6851,42.5328,42.6314,137890.0
2021-07-13 11:00:00,47.59,47.78,47.57,47.73,73678.0,42.6403,42.8106,42.6224,42.7658,73678.0
2021-07-13 11:30:00,47.74,47.76,47.56,47.59,76792.0,42.7747,42.7926,42.6134,42.6403,76792.0
2021-07-13 12:00:00,47.59,47.62,47.5,47.52,106288.0,42.6403,42.6672,42.5597,42.5776,106288.0
2021-07-13 12:30:00,47.52,47.57,47.49,47.53,86647.0,42.5776,42.6224,42.5507,42.5866,86647.0
2021-07-13 13:00:00,47.52,47.52,47.35,47.47,175282.0,42.5776,42.5776,42.4253,42.5328,175282.0
2021-07-13 13:30:00,47.48,47.48,47.31,47.35,64525.0,42.5418,42.5418,42.3894,42.4253,64525.0
2021-07-13 14:00:00,47.36,47.37,47.28,47.29,101375.0,42.4342,42.4432,42.3626,42.3715,101375.0
2021-07-13 14:30:00,47.28,47.34,47.18,47.24,242397.0,42.3626,42.4163,42.273,42.3267,242397.0
2021-07-13 15:00:00,47.24,47.24,47.01,47.11,137263.0,42.3267,42.3267,42.1206,42.2102,137263.0
2021-07-13 15:30:00,47.11,47.22,47.07,47.13,385063.0,42.2102,42.3088,42.1744,42.2282,385063.0
2021-07-14 09:30:00,47.01,47.13,46.89,46.92,82757.0,42.1206,42.2282,42.0131,42.04,82757.0
2021-07-14 10:00:00,46.94,46.97,46.76,46.97,99254.0,42.0579,42.0848,41.8966,42.0848,99254.0
2021-07-14 10:30:00,46.96,47.13,46.92,47.04,64640.0,42.0758,42.2282,42.04,42.1475,64640.0
2021-07-14 11:00:00,47.04,47.16,46.95,47.12,76107.0,42.1475,42.255,42.0669,42.2192,76107.0
2021-07-14 11:30:00,47.08,47.27,47.06,47.25,38697.0,42.1834,42.3536,42.1654,42.3357,38697.0
2021-07-14 12:00:00,47.25,47.28,47.21,47.23,27174.0,42.3357,42.3626,42.2998,42.3178,27174.0
2021-07-14 12:30:00,47.23,47.23,46.97,46.98,46362.0,42.3178,42.3178,42.0848,42.0938,46362.0
2021-07-14 13:00:00,46.98,47.05,46.96,47.01,37508.0,42.0938,42.1565,42.0758,42.1206,37508.0
2021-07-14 13:30:00,47.0,47.08,46.97,47.08,34645.0,42.1117,42.1834,42.0848,42.1834,34645.0
2021-07-14 14:00:00,47.08,47.11,47.04,47.09,49832.0,42.1834,42.2102,42.1475,42.1923,49832.0
2021-07-14 14:30:00,47.1,47.14,47.08,47.13,29542.0,42.2013,42.2371,42.1834,42.2282,29542.0
2021-07-14 15:00:00,47.13,47.21,47.11,47.17,44366.0,42.2282,42.2998,42.2102,42.264,44366.0
2021-07-14 15:30:00,47.17,47.29,47.11,47.22,279976.0,42.264,42.3715,42.2102,42.3088,279976.0
2021-07-15 09:30:00,47.23,47.53,47.23,47.35,110722.0,42.3178,42.5866,42.3178,42.4253,110722.0
2021-07-15 10:00:00,47.34,47.45,47.1,47.1,110277.0,42.4163,42.5149,42.2013,42.2013,110277.0
2021-07-15 10:30:00,47.1,47.11,46.92,46.93,97208.0,42.2013,42.2102,42.04,42.049,97208.0
2021-07-15 11:00:00,46.93,46.94,46.79,46.81,65811.0,42.049,42.0579,41.9235,41.9414,65811.0
2021-07-15 11:30:00,46.82,46.99,46.8,46.94,103269.0,41.9504,42.1027,41.9325,42.0579,103269.0
2021-07-15 12:00:00,46.94,47.21,46.93,47.2,288991.0,42.0579,42.2998,42.049,42.2909,288991.0
2021-07-15 12:30:00,47.21,47.33,47.2,47.32,26346.0,42.2998,42.4074,42.2909,42.3984,26346.0
2021-07-15 13:00:00,47.3,47.42,47.28,47.41,76385.0,42.3805,42.488,42.3626,42.479,76385.0
2021-07-15 13:30:00,47.4,47.69,47.39,47.69,48708.0,42.4701,42.7299,42.4611,42.7299,48708.0
2021-07-15 14:00:00,47.69,47.72,47.63,47.71,47520.0,42.7299,42.7568,42.6762,42.7478,47520.0
2021-07-15 14:30:00,47.71,47.75,47.62,47.69,57391.0,42.7478,42.7837,42.6672,42.7299,57391.0
2021-07-15 15:00:00,47.69,47.87,47.68,47.81,63807.0,42.7299,42.8912,42.721,42.8374,63807.0
2021-07-15 15:30:00,47.81,47.95,47.81,47.85,263303.0,42.8374,42.9629,42.8374,42.8733,263303.0
2021-07-16 09:30:00,48.07,48.29,47.9,48.28,198731.0,43.0704,43.2675,42.9181,43.2586,198731.0
2021-07-16 10:00:00,48.29,48.5,48.23,48.4,320563.0,43.2675,43.4557,43.2138,43.3661,320563.0
2021-07-16 10:30:00,48.38,48.49,48.29,48.33,147926.0,43.3482,43.4467,43.2675,43.3034,147926.0
2021-07-16 11:00:00,48.33,48.34,48.19,48.25,67637.0,43.3034,43.3123,43.1779,43.2317,67637.0
2021-07-16 11:30:00,48.26,48.26,48.09,48.15,49547.0,43.2406,43.2406,43.0883,43.1421,49547.0
2021-07-16 12:00:00,48.15,48.26,48.14,48.19,40242.0,43.1421,43.2406,43.1331,43.1779,40242.0
2021-07-16 12:30:00,48.2,48.38,48.17,48.21,108260.0,43.1869,43.3482,43.16,43.1958,108260.0
2021-07-16 13:00:00,48.19,48.29,48.18,48.27,32028.0,43.1779,43.2675,43.169,43.2496,32028.0
2021-07-16 13:30:00,48.26,48.35,48.23,48.31,35834.0,43.2406,43.3213,43.2138,43.2854,35834.0
2021-07-16 14:00:00,48.31,48.38,48.3,48.35,34445.0,43.2854,43.3482,43.2765,43.3213,34445.0
2021-07-16 14:30:00,48.36,48.38,48.3,48.33,35942.0,43.3302,43.3482,43.2765,43.3034,35942.0
2021-07-16 15:00:00,48.33,48.37,48.29,48.32,53532.0,43.3034,43.3392,43.2675,43.2944,53532.0
2021-07-16 15:30:00,48.32,48.38,48.22,48.27,228425.0,43.2944,43.3482,43.2048,43.2496,228425.0
2021-07-19 09:30:00,48.36,48.75,48.3,48.56,126832.0,43.3302,43.6797,43.2765,43.5094,126832.0
2021-07-19 10:00:00,48.58,48.83,48.51,48.59,71767.0,43.5274,43.7514,43.4646,43.5363,71767.0
2021-07-19 10:30:00,48.57,48.57,48.15,48.23,39290.0,43.5184,43.5184,43.1421,43.2138,39290.0
2021-07-19 11:00:00,48.23,48.3,48.08,48.13,32742.0,43.2138,43.2765,43.0794,43.1242,32742.0
2021-07-19 11:30:00,48.14,48.18,47.95,47.99,51316.0,43.1331,43.169,42.9629,42.9987,51316.0
2021-07-19 12:00:00,47.98,47.98,47.63,47.81,63901.0,42.9898,42.9898,42.6762,42.8374,63901.0
2021-07-19 12:30:00,47.79,47.97,47.76,47.97,33120.0,42.8195,42.9808,42.7926,42.9808,33120.0
2021-07-19 13:00:00,47.95,48.0,47.82,47.82,29929.0,42.9629,43.0077,42.8464,42.8464,29929.0
2021-07-19 13:30:00,47.8,47.96,47.74,47.95,51574.0,42.8285,42.9718,42.7747,42.9629,51574.0
2021-07-19 14:00:00,47.95,48.02,47.93,47.99,41367.0,42.9629,43.0256,42.945,42.9987,41367.0
2021-07-19 14:30:00,47.98,47.98,47.82,47.92,37856.0,42.9898,42.9898,42.8464,42.936,37856.0
2021-07-19 15:00:00,47.92,48.07,47.9,47.97,43154.0,42.936,43.0704,42.9181,42.9808,43154.0
2021-07-19 15:30:00,47.98,48.33,47.94,48.32,279515.0,42.9898,43.3034,42.9539,43.2944,279515.0
2021-07-20 09:30:00,48.39,48.8,48.21,48.78,121100.0,43.3571,43.7245,43.1958,43.7066,121100.0
2021-07-20 10:00:00,48.81,48.88,48.41,48.43,113483.0,43.7334,43.7962,43.375,43.393,113483.0
2021-07-20 10:30:00,48.43,48.53,48.27,48.4,168168.0,43.393,43.4826,43.2496,43.3661,168168.0
2021-07-20 11:00:00,48.42,48.53,48.27,48.31,65661.0,43.384,43.4826,43.2496,43.2854,65661.0
2021-07-20 11:30:00,48.27,48.29,48.15,48.25,50788.0,43.2496,43.2675,43.1421,43.2317,50788.0
2021-07-20 12:00:00,48.26,48.39,48.13,48.15,75338.0,43.2406,43.3571,43.1242,43.1421,75338.0
2021-07-20 12:30:00,48.14,48.2,48.03,48.17,57161.0,43.1331,43.1869,43.0346,43.16,57161.0
2021-07-20 13:00:00,48.16,48.21,48.02,48.05,59476.0,43.151,43.1958,43.0256,43.0525,59476.0
2021-07-20 13:30:00,48.06,48.11,48.02,48.04,161185.0,43.0614,43.1062,43.0256,43.0435,161185.0
2021-07-20 14:00:00,48.02,48.13,47.96,47.97,60328.0,43.0256,43.1242,42.9718,42.9808,60328.0
2021-07-20 14:30:00,47.98,48.03,47.94,47.96,162756.0,42.9898,43.0346,42.9539,42.9718,162756.0
2021-07-20 15:00:00,47.97,48.05,47.89,47.97,250134.0,42.9808,43.0525,42.9091,42.9808,250134.0
2021-07-20 15:30:00,47.95,48.12,47.8,47.87,444662.0,42.9629,43.1152,42.8285,42.8912,444662.0
2021-07-21 09:30:00,47.88,47.88,47.58,47.64,78969.0,42.9002,42.9002,42.6314,42.6851,78969.0
2021-07-21 10:00:00,47.65,47.67,47.44,47.52,84618.0,42.6941,42.712,42.5059,42.5776,84618.0
2021-07-21 10:30:00,47.53,47.73,47.51,47.73,32743.0,42.5866,42.7658,42.5686,42.7658,32743.0
2021-07-21 11:00:00,47.71,47.71,47.42,47.46,33120.0,42.7478,42.7478,42.488,42.5238,33120.0
2021-07-21 11:30:00,47.44,47.51,47.32,47.37,31528.0,42.5059,42.5686,42.3984,42.4432,31528.0
2021-07-21 12:00:00,47.35,47.4,47.29,47.29,36844.0,42.4253,42.4701,42.3715,42.3715,36844.0
2021-07-21 12:30:00,47.29,47.34,47.25,47.32,33019.0,42.3715,42.4163,42.3357,42.3984,33019.0
2021-07-21 13:00:00,47.32,47.37,47.22,47.26,33471.0,42.3984,42.4432,42.3088,42.3446,33471.0
2021-07-21 13:30:00,47.25,47.33,47.15,47.2,57250.0,42.3357,42.4074,42.2461,42.2909,57250.0
2021-07-21 14:00:00,47.21,47.26,47.17,47.23,29067.0,42.2998,42.3446,42.264,42.3178,29067.0
2021-07-21 14:30:00,47.23,47.35,47.23,47.31,36934.0,42.3178,42.4253,42.3178,42.3894,36934.0
2021-07-21 15:00:00,47.31,47.32,47.24,47.29,82351.0,42.3894,42.3984,42.3267,42.3715,82351.0
2021-07-21 15:30:00,47.28,47.3,47.16,47.18,555358.0,42.3626,42.3805,42.255,42.273,555358.0
2021-07-22 09:30:00,47.09,47.2,46.74,46.81,63440.0,42.1923,42.2909,41.8787,41.9414,63440.0
2021-07-22 10:00:00,46.79,46.81,46.64,46.74,67343.0,41.9235,41.9414,41.7891,41.8787,67343.0
2021-07-22 10:30:00,46.77,47.09,46.76,47.09,49254.0,41.9056,42.1923,41.8966,42.1923,49254.0
2021-07-22 11:00:00,47.07,47.11,46.95,47.07,42074.0,42.1744,42.2102,42.0669,42.1744,42074.0
2021-07-22 11:30:00,47.06,47.07,46.92,46.97,42673.0,42.1654,42.1744,42.04,42.0848,42673.0
2021-07-22 12:00:00,46.97,47.04,46.87,46.88,37497.0,42.0848,42.1475,41.9952,42.0042,37497.0
2021-07-22 12:30:00,46.86,46.92,46.8,46.87,35754.0,41.9862,42.04,41.9325,41.9952,35754.0
2021-07-22 13:00:00,46.85,46.86,46.76,46.8,21149.0,41.9773,41.9862,41.8966,41.9325,21149.0
2021-07-22 13:30:00,46.8,46.83,46.76,46.81,28454.0,41.9325,41.9594,41.8966,41.9414,28454.0
2021-07-22 14:00:00,46.82,46.83,46.71,46.74,35947.0,41.9504,41.9594,41.8518,41.8787,35947.0
2021-07-22 14:30:00,46.74,46.84,46.72,46.79,31065.0,41.8787,41.9683,41.8608,41.9235,31065.0
2021-07-22 15:00:00,46.79,46.84,46.78,46.84,31185.0,41.9235,41.9683,41.9146,41.9683,31185.0
2021-07-22 15:30:00,46.83,46.86,46.73,46.76,220050.0,41.9594,41.9862,41.8698,41.8966,220050.0
2021-07-23 09:30:00,46.79,46.83,46.53,46.75,103759.0,41.9235,41.9594,41.6906,41.8877,103759.0
2021-07-23 10:00:00,46.76,47.06,46.76,46.78,55937.0,41.8966,42.1654,41.8966,41.9146,55937.0
2021-07-23 10:30:00,46.79,47.03,46.78,46.97,29771.0,41.9235,42.1386,41.9146,42.0848,29771.0
2021-07-23 11:00:00,46.99,47.33,46.99,47.32,80477.0,42.1027,42.4074,42.1027,42.3984,80477.0
2021-07-23 11:30:00,47.33,47.35,47.19,47.22,42323.0,42.4074,42.4253,42.2819,42.3088,42323.0
2021-07-23 12:00:00,47.23,47.4,47.23,47.37,28700.0,42.3178,42.4701,42.3178,42.4432,28700.0
2021-07-23 12:30:00,47.38,47.47,47.37,47.44,24808.0,42.4522,42.5328,42.4432,42.5059,24808.0
2021-07-23 13:00:00,47.46,47.5,47.31,47.32,30695.0,42.5238,42.5597,42.3894,42.3984,30695.0
2021-07-23 13:30:00,47.32,47.38,47.29,47.29,36324.0,42.3984,42.4522,42.3715,42.3715,36324.0
2021-07-23 14:00:00,47.31,47.38,47.27,47.34,27103.0,42.3894,42.4522,42.3536,42.4163,27103.0
2021-07-23 14:30:00,47.34,47.38,47.32,47.36,26072.0,42.4163,42.4522,42.3984,42.4342,26072.0
2021-07-23 15:00:00,47.36,47.4,47.29,47.35,51015.0,42.4342,42.4701,42.3715,42.4253,51015.0
2021-07-23 15:30:00,47.36,47.45,47.32,47.34,203843.0,42.4342,42.5149,42.3984,42.4163,203843.0
2021-07-26 09:30:00,47.24,47.48,47.12,47.32,43873.0,42.3267,42.5418,42.2192,42.3984,43873.0
2021-07-26 10:00:00,47.32,47.42,47.22,47.42,30843.0,42.3984,42.488,42.3088,42.488,30843.0
2021-07-26 10:30:00,47.41,47.49,47.36,47.43,29803.0,42.479,42.5507,42.4342,42.497,29803.0
2021-07-26 11:00:00,47.41,47.48,47.35,47.36,97606.0,42.479,42.5418,42.4253,42.4342,97606.0
2021-07-26 11:30:00,47.36,47.44,47.35,47.41,40059.0,42.4342,42.5059,42.4253,42.479,40059.0
2021-07-26 12:00:00,47.41,47.45,47.34,47.36,28209.0,42.479,42.5149,42.4163,42.4342,28209.0
2021-07-26 12:30:00,47.38,47.46,47.34,47.46,24180.0,42.4522,42.5238,42.4163,42.5238,24180.0
2021-07-26 13:00:00,47.45,47.51,47.4,47.4,17667.0,42.5149,42.5686,42.4701,42.4701,17667.0
2021-07-26 13:30:00,47.41,47.48,47.4,47.43,19653.0,42.479,42.5418,42.4701,42.497,19653.0
2021-07-26 14:00:00,47.43,47.47,47.38,47.39,23338.0,42.497,42.5328,42.4522,42.4611,23338.0
2021-07-26 14:30:00,47.39,47.43,47.37,47.38,58072.0,42.4611,42.497,42.4432,42.4522,58072.0
2021-07-26 15:00:00,47.38,47.38,47.26,47.27,64591.0,42.4522,42.4522,42.3446,42.3536,64591.0
2021-07-26 15:30:00,47.27,47.31,47.17,47.27,174708.0,42.3536,42.3894,42.264,42.3536,174708.0
2021-07-27 09:30:00,47.35,47.42,47.19,47.42,44419.0,42.4253,42.488,42.2819,42.488,44419.0
2021-07-27 10:00:00,47.43,47.72,47.43,47.63,95962.0,42.497,42.7568,42.497,42.6762,95962.0
2021-07-27 10:30:00,47.65,47.9,47.64,47.82,67465.0,42.6941,42.9181,42.6851,42.8464,67465.0
2021-07-27 11:00:00,47.81,48.0,47.74,47.99,42654.0,42.8374,43.0077,42.7747,42.9987,42654.0
2021-07-27 11:30:00,47.99,48.14,47.94,47.97,73755.0,42.9987,43.1331,42.9539,42.9808,73755.0
2021-07-27 12:00:00,47.99,48.07,47.78,47.84,36400.0,42.9987,43.0704,42.8106,42.8643,36400.0
2021-07-27 12:30:00,47.83,47.91,47.78,47.79,39045.0,42.8554,42.927,42.8106,42.8195,39045.0
2021-07-27 13:00:00,47.8,47.94,47.76,47.94,46516.0,42.8285,42.9539,42.7926,42.9539,46516.0
2021-07-27 13:30:00,47.92,47.93,47.78,47.83,25287.0,42.936,42.945,42.8106,42.8554,25287.0
2021-07-27 14:00:00,47.82,47.82,47.67,47.7,33456.0,42.8464,42.8464,42.712,42.7389,33456.0
2021-07-27 14:30:00,47.7,47.7,47.6,47.6,33450.0,42.7389,42.7389,42.6493,42.6493,33450.0
2021-07-27 15:00:00,47.6,47.68,47.56,47.59,45585.0,42.6493,42.721,42.6134,42.6403,45585.0
2021-07-27 15:30:00,47.59,47.74,47.54,47.69,184965.0,42.6403,42.7747,42.5955,42.7299,184965.0
2021-07-28 09:30:00,47.55,47.61,47.33,47.4,41045.0,42.6045,42.6582,42.4074,42.4701,41045.0
2021-07-28 10:00:00,47.4,47.45,47.27,47.45,55891.0,42.4701,42.5149,42.3536,42.5149,55891.0
2021-07-28 10:30:00,47.43,47.49,47.24,47.26,40320.0,42.497,42.5507,42.3267,42.3446,40320.0
2021-07-28 11:00:00,47.25,47.25,47.06,47.16,34891.0,42.3357,42.3357,42.1654,42.255,34891.0
2021-07-28 11:30:00,47.15,47.3,47.13,47.13,42047.0,42.2461,42.3805,42.2282,42.2282,42047.0
2021-07-28 12:00:00,47.12,47.13,47.01,47.03,34230.0,42.2192,42.2282,42.1206,42.1386,34230.0
2021-07-28 12:30:00,47.04,47.07,46.99,47.03,31114.0,42.1475,42.1744,42.1027,42.1386,31114.0
2021-07-28 13:00:00,47.05,47.05,46.92,46.93,33471.0,42.1565,42.1565,42.04,42.049,33471.0
2021-07-28 13:30:00,46.93,47.04,46.93,46.95,36759.0,42.049,42.1475,42.049,42.0669,36759.0
2021-07-28 14:00:00,46.95,47.12,46.81,47.06,122997.0,42.0669,42.2192,41.9414,42.1654,122997.0
2021-07-28 14:30:00,47.07,47.07,46.93,46.95,144938.0,42.1744,42.1744,42.049,42.0669,144938.0
2021-07-28 15:00:00,46.96,46.99,46.86,46.87,85683.0,42.0758,42.1027,41.9862,41.9952,85683.0
2021-07-28 15:30:00,46.88,47.04,46.86,46.91,250462.0,42.0042,42.1475,41.9862,42.031,250462.0
2021-07-29 09:30:00,47.07,47.33,47.0,47.31,78747.0,42.1744,42.4074,42.1117,42.3894,78747.0
2021-07-29 10:00:00,47.31,47.35,46.92,46.97,33320.0,42.3894,42.4253,42.04,42.0848,33320.0
2021-07-29 10:30:00,46.96,47.01,46.88,46.97,32584.0,42.0758,42.1206,42.0042,42.0848,32584.0
2021-07-29 11:00:00,46.96,47.08,46.91,46.95,20596.0,42.0758,42.1834,42.031,42.0669,20596.0
2021-07-29 11:30:00,46.97,47.05,46.93,46.99,42817.0,42.0848,42.1565,42.049,42.1027,42817.0
2021-07-29 12:00:00,46.98,47.05,46.91,46.99,19857.0,42.0938,42.1565,42.031,42.1027,19857.0
2021-07-29 12:30:00,46.99,47.06,46.98,46.99,17481.0,42.1027,42.1654,42.0938,42.1027,17481.0
2021-07-29 13:00:00,47.0,47.14,46.99,47.09,19756.0,42.1117,42.2371,42.1027,42.1923,19756.0
2021-07-29 13:30:00,47.09,47.1,47.02,47.06,20382.0,42.1923,42.2013,42.1296,42.1654,20382.0
2021-07-29 14:00:00,47.07,47.08,47.0,47.0,24075.0,42.1744,42.1834,42.1117,42.1117,24075.0
2021-07-29 14:30:00,46.99,47.0,46.94,46.97,18815.0,42.1027,42.1117,42.0579,42.0848,18815.0
2021-07-29 15:00:00,46.96,47.05,46.91,47.04,47033.0,42.0758,42.1565,42.031,42.1475,47033.0
2021-07-29 15:30:00,47.05,47.06,46.92,46.93,171101.0,42.1565,42.1654,42.04,42.049,171101.0
2021-07-30 09:30:00,46.97,47.16,46.92,47.0,42593.0,42.0848,42.255,42.04,42.1117,42593.0
2021-07-30 10:00:00,46.96,46.96,46.82,46.84,38692.0,42.0758,42.0758,41.9504,41.9683,38692.0
2021-07-30 10:30:00,46.84,46.99,46.82,46.88,44895.0,41.9683,42.1027,41.9504,42.0042,44895.0
2021-07-30 11:00:00,46.89,46.98,46.82,46.95,29539.0,42.0131,42.0938,41.9504,42.0669,29539.0
2021-07-30 11:30:00,46.93,46.94,46.81,46.82,22214.0,42.049,42.0579,41.9414,41.9504,22214.0
2021-07-30 12:00:00,46.81,46.86,46.74,46.84,53420.0,41.9414,41.9862,41.8787,41.9683,53420.0
2021-07-30 12:30:00,46.83,46.88,46.78,46.88,41613.0,41.9594,42.0042,41.9146,42.0042,41613.0
2021-07-30 13:00:00,46.89,46.92,46.78,46.79,45954.0,42.0131,42.04,41.9146,41.9235,45954.0
2021-07-30 13:30:00,46.79,46.8,46.74,46.75,19411.0,41.9235,41.9325,41.8787,41.8877,19411.0
2021-07-30 14:00:00,46.74,46.75,46.54,46.59,69912.0,41.8787,41.8877,41.6995,41.7443,69912.0
2021-07-30 14:30:00,46.59,46.66,46.58,46.62,51623.0,41.7443,41.807,41.7354,41.7712,51623.0
2021-07-30 15:00:00,46.62,46.69,46.58,46.58,79126.0,41.7712,41.8339,41.7354,41.7354,79126.0
2021-07-30 15:30:00,46.58,46.61,46.29,46.38,390524.0,41.7354,41.7622,41.4755,41.5562,390524.0
2021-08-02 09:30:00,46.46,46.61,46.24,46.38,78797.0,41.6278,41.7622,41.4307,41.5562,78797.0
2021-08-02 10:00:00,46.38,46.55,46.3,46.55,71769.0,41.5562,41.7085,41.4845,41.7085,71769.0
2021-08-02 10:30:00,46.56,46.64,46.52,46.55,34346.0,41.7174,41.7891,41.6816,41.7085,34346.0
2021-08-02 11:00:00,46.56,46.68,46.56,46.65,36096.0,41.7174,41.825,41.7174,41.7981,36096.0
2021-08-02 11:30:00,46.67,46.71,46.64,46.69,37217.0,41.816,41.8518,41.7891,41.8339,37217.0
2021-08-02 12:00:00,46.69,46.75,46.59,46.61,42737.0,41.8339,41.8877,41.7443,41.7622,42737.0
2021-08-02 12:30:00,46.6,46.66,46.53,46.58,25644.0,41.7533,41.807,41.6906,41.7354,25644.0
2021-08-02 13:00:00,46.57,46.58,46.47,46.5,34667.0,41.7264,41.7354,41.6368,41.6637,34667.0
2021-08-02 13:30:00,46.51,46.52,46.45,46.47,20722.0,41.6726,41.6816,41.6189,41.6368,20722.0
2021-08-02 14:00:00,46.46,46.48,46.4,46.42,23178.0,41.6278,41.6458,41.5741,41.592,23178.0
2021-08-02 14:30:00,46.43,46.53,46.4,46.49,26089.0,41.601,41.6906,41.5741,41.6547,26089.0
2021-08-02 15:00:00,46.48,46.59,46.46,46.59,36739.0,41.6458,41.7443,41.6278,41.7443,36739.0
2021-08-02 15:30:00,46.58,46.64,46.54,46.6,158901.0,41.7354,41.7891,41.6995,41.7533,158901.0
2021-08-03 09:30:00,46.59,46.65,46.43,46.62,47294.0,41.7443,41.7981,41.601,41.7712,47294.0
2021-08-03 10:00:00,46.67,46.8,46.62,46.69,35466.0,41.816,41.9325,41.7712,41.8339,35466.0
2021-08-03 10:30:00,46.69,46.89,46.69,46.84,150868.0,41.8339,42.0131,41.8339,41.9683,150868.0
2021-08-03 11:00:00,46.83,46.87,46.74,46.83,96031.0,41.9594,41.9952,41.8787,41.9594,96031.0
2021-08-03 11:30:00,46.83,46.85,46.73,46.73,31334.0,41.9594,41.9773,41.8698,41.8698,31334.0
2021-08-03 12:00:00,46.74,46.77,46.59,46.62,19857.0,41.8787,41.9056,41.7443,41.7712,19857.0
2021-08-03 12:30:00,46.63,46.64,46.56,46.58,13807.0,41.7802,41.7891,41.7174,41.7354,13807.0
2021-08-03 13:00:00,46.56,46.66,46.55,46.64,19186.0,41.7174,41.807,41.7085,41.7891,19186.0
2021-08-03 13:30:00,46.64,46.65,46.51,46.53,18675.0,41.7891,41.7981,41.6726,41.6906,18675.0
2021-08-03 14:00:00,46.54,46.57,46.45,46.45,33559.0,41.6995,41.7264,41.6189,41.6189,33559.0
2021-08-03 14:30:00,46.45,46.46,46.28,46.29,84274.0,41.6189,41.6278,41.4666,41.4755,84274.0
2021-08-03 15:00:00,46.29,46.38,46.25,46.31,51797.0,41.4755,41.5562,41.4397,41.4934,51797.0
2021-08-03 15:30:00,46.3,46.34,46.26,46.3,149445.0,41.4845,41.5203,41.4486,41.4845,149445.0
2021-08-04 09:30:00,46.28,46.29,45.82,45.9,82825.0,41.4666,41.4755,41.0544,41.1261,82825.0
2021-08-04 10:00:00,45.89,45.94,45.6,45.6,51624.0,41.1171,41.1619,40.8573,40.8573,51624.0
2021-08-04 10:30:00,45.63,45.78,45.56,45.61,64724.0,40.8842,41.0186,40.8215,40.8663,64724.0
2021-08-04 11:00:00,45.6,45.6,45.44,45.49,59660.0,40.8573,40.8573,40.7139,40.7587,59660.0
2021-08-04 11:30:00,45.48,45.61,45.42,45.6,38067.0,40.7498,40.8663,40.696,40.8573,38067.0
2021-08-04 12:00:00,45.61,45.65,45.43,45.45,30043.0,40.8663,40.9021,40.705,40.7229,30043.0
2021-08-04 12:30:00,45.46,45.51,45.42,45.45,30264.0,40.7319,40.7767,40.696,40.7229,30264.0
2021-08-04 13:00:00,45.46,45.51,45.41,45.5,32233.0,40.7319,40.7767,40.6871,40.7677,32233.0
2021-08-04 13:30:00,45.5,45.6,45.46,45.54,31196.0,40.7677,40.8573,40.7319,40.8035,31196.0
2021-08-04 14:00:00,45.54,45.61,45.48,45.5,39990.0,40.8035,40.8663,40.7498,40.7677,39990.0
2021-08-04 14:30:00,45.51,45.58,45.45,45.48,43770.0,40.7767,40.8394,40.7229,40.7498,43770.0
2021-08-04 15:00:00,45.5,45.57,45.44,45.55,65136.0,40.7677,40.8304,40.7139,40.8125,65136.0
2021-08-04 15:30:00,45.54,45.59,45.45,45.56,334000.0,40.8035,40.8483,40.7229,40.8215,334000.0
2021-08-05 09:30:00,45.71,45.78,45.48,45.53,63041.0,40.9559,41.0186,40.7498,40.7946,63041.0
2021-08-05 10:00:00,45.55,45.67,45.4,45.51,52066.0,40.8125,40.92,40.6781,40.7767,52066.0
2021-08-05 10:30:00,45.51,45.55,45.37,45.41,50512.0,40.7767,40.8125,40.6512,40.6871,50512.0
2021-08-05 11:00:00,45.4,45.47,45.31,45.36,59634.0,40.6781,40.7408,40.5975,40.6423,59634.0
2021-08-05 11:30:00,45.35,45.48,45.32,45.44,51121.0,40.6333,40.7498,40.6064,40.7139,51121.0
2021-08-05 12:00:00,45.43,45.53,45.42,45.51,63330.0,40.705,40.7946,40.696,40.7767,63330.0
2021-08-05 12:30:00,45.51,45.61,45.48,45.58,57114.0,40.7767,40.8663,40.7498,40.8394,57114.0
2021-08-05 13:00:00,45.58,45.61,45.52,45.6,37531.0,40.8394,40.8663,40.7856,40.8573,37531.0
2021-08-05 13:30:00,45.59,45.62,45.56,45.61,35014.0,40.8483,40.8752,40.8215,40.8663,35014.0
2021-08-05 14:00:00,45.61,45.69,45.6,45.66,51317.0,40.8663,40.9379,40.8573,40.9111,51317.0
2021-08-05 14:30:00,45.65,45.67,45.52,45.55,101165.0,40.9021,40.92,40.7856,40.8125,101165.0
2021-08-05 15:00:00,45.55,45.58,45.44,45.55,53730.0,40.8125,40.8394,40.7139,40.8125,53730.0
2021-08-05 15:30:00,45.55,45.59,45.46,45.52,217303.0,40.8125,40.8483,40.7319,40.7856,217303.0
2021-08-06 09:30:00,45.49,45.66,45.43,45.45,81288.0,40.7587,40.9111,40.705,40.7229,81288.0
2021-08-06 10:00:00,45.47,45.69,45.47,45.58,57498.0,40.7408,40.9379,40.7408,40.8394,57498.0
2021-08-06 10:30:00,45.59,45.68,45.51,45.65,103421.0,40.8483,40.929,40.7767,40.9021,103421.0
2021-08-06 11:00:00,45.65,45.74,45.56,45.58,72366.0,40.9021,40.9827,40.8215,40.8394,72366.0
2021-08-06 11:30:00,45.59,45.72,45.59,45.66,64041.0,40.8483,40.9648,40.8483,40.9111,64041.0
2021-08-06 12:00:00,45.65,45.66,45.53,45.58,38601.0,40.9021,40.9111,40.7946,40.8394,38601.0
2021-08-06 12:30:00,45.58,45.7,45.58,45.69,51372.0,40.8394,40.9469,40.8394,40.9379,51372.0
2021-08-06 13:00:00,45.7,45.83,45.65,45.83,41493.0,40.9469,41.0634,40.9021,41.0634,41493.0
2021-08-06 13:30:00,45.82,45.82,45.69,45.71,34470.0,41.0544,41.0544,40.9379,40.9559,34470.0
2021-08-06 14:00:00,45.71,45.74,45.61,45.69,39105.0,40.9559,40.9827,40.8663,40.9379,39105.0
2021-08-06 14:30:00,45.69,45.71,45.54,45.59,63831.0,40.9379,40.9559,40.8035,40.8483,63831.0
2021-08-06 15:00:00,45.59,45.62,45.54,45.59,41715.0,40.8483,40.8752,40.8035,40.8483,41715.0
2021-08-06 15:30:00,45.59,45.62,45.43,45.48,198837.0,40.8483,40.8752,40.705,40.7498,198837.0
2021-08-09 09:30:00,45.67,45.89,45.6,45.7,81222.0,40.92,41.1171,40.8573,40.9469,81222.0
2021-08-09 10:00:00,45.7,45.86,45.62,45.72,86070.0,40.9469,41.0903,40.8752,40.9648,86070.0
2021-08-09 10:30:00,45.7,45.77,45.57,45.72,124900.0,40.9469,41.0096,40.8304,40.9648,124900.0
2021-08-09 11:00:00,45.71,45.8,45.66,45.76,39289.0,40.9559,41.0365,40.9111,41.0007,39289.0
2021-08-09 11:30:00,45.75,45.8,45.71,45.78,37335.0,40.9917,41.0365,40.9559,41.0186,37335.0
2021-08-09 12:00:00,45.78,45.78,45.68,45.73,34690.0,41.0186,41.0186,40.929,40.9738,34690.0
2021-08-09 12:30:00,45.73,45.74,45.63,45.64,20440.0,40.9738,40.9827,40.8842,40.8931,20440.0
2021-08-09 13:00:00,45.65,45.79,45.65,45.77,31391.0,40.9021,41.0275,40.9021,41.0096,31391.0
2021-08-09 13:30:00,45.78,45.8,45.68,45.74,27339.0,41.0186,41.0365,40.929,40.9827,27339.0
2021-08-09 14:00:00,45.74,45.84,45.74,45.82,48772.0,40.9827,41.0723,40.9827,41.0544,48772.0
2021-08-09 14:30:00,45.82,45.85,45.79,45.79,66933.0,41.0544,41.0813,41.0275,41.0275,66933.0
2021-08-09 15:00:00,45.8,45.88,45.76,45.88,72493.0,41.0365,41.1082,41.0007,41.1082,72493.0
2021-08-09 15:30:00,45.88,45.91,45.8,45.89,194896.0,41.1082,41.1351,41.0365,41.1171,194896.0
2021-08-10 09:30:00,45.75,46.01,45.64,45.93,72071.0,40.9917,41.2246,40.8931,41.153,72071.0
2021-08-10 10:00:00,45.92,45.99,45.8,45.87,39972.0,41.144,41.2067,41.0365,41.0992,39972.0
2021-08-10 10:30:00,45.88,45.94,45.72,45.77,50774.0,41.1082,41.1619,40.9648,41.0096,50774.0
2021-08-10 11:00:00,45.77,45.84,45.65,45.66,76881.0,41.0096,41.0723,40.9021,40.9111,76881.0
2021-08-10 11:30:00,45.67,45.79,45.67,45.78,65085.0,40.92,41.0275,40.92,41.0186,65085.0
2021-08-10 12:00:00,45.77,45.77,45.6,45.64,31293.0,41.0096,41.0096,40.8573,40.8931,31293.0
2021-08-10 12:30:00,45.63,45.66,45.6,45.64,24251.0,40.8842,40.9111,40.8573,40.8931,24251.0
2021-08-10 13:00:00,45.65,45.65,45.51,45.59,29349.0,40.9021,40.9021,40.7767,40.8483,29349.0
2021-08-10 13:30:00,45.59,45.65,45.58,45.62,54664.0,40.8483,40.9021,40.8394,40.8752,54664.0
2021-08-10 14:00:00,45.62,45.74,45.61,45.7,37764.0,40.8752,40.9827,40.8663,40.9469,37764.0
2021-08-10 14:30:00,45.7,45.71,45.54,45.59,90710.0,40.9469,40.9559,40.8035,40.8483,90710.0
2021-08-10 15:00:00,45.59,45.67,45.58,45.65,66775.0,40.8483,40.92,40.8394,40.9021,66775.0
2021-08-10 15:30:00,45.64,45.77,45.6,45.73,168135.0,40.8931,41.0096,40.8573,40.9738,168135.0
2021-08-11 09:30:00,45.71,45.91,45.7,45.77,56581.0,40.9559,41.1351,40.9469,41.0096,56581.0
2021-08-11 10:00:00,45.77,45.89,45.67,45.88,28663.0,41.0096,41.1171,40.92,41.1082,28663.0
2021-08-11 10:30:00,45.88,45.93,45.8,45.93,35412.0,41.1082,41.153,41.0365,41.153,35412.0
2021-08-11 11:00:00,45.93,46.0,45.86,45.89,23480.0,41.153,41.2157,41.0903,41.1171,23480.0
2021-08-11 11:30:00,45.88,46.02,45.85,45.98,25825.0,41.1082,41.2336,41.0813,41.1978,25825.0
2021-08-11 12:00:00,45.98,45.98,45.79,45.8,18887.0,41.1978,41.1978,41.0275,41.0365,18887.0
2021-08-11 12:30:00,45.8,45.81,45.7,45.7,38579.0,41.0365,41.0455,40.9469,40.9469,38579.0
2021-08-11 13:00:00,45.7,45.8,45.66,45.73,48259.0,40.9469,41.0365,40.9111,40.9738,48259.0
2021-08-11 13:30:00,45.72,45.89,45.7,45.89,28932.0,40.9648,41.1171,40.9469,41.1171,28932.0
2021-08-11 14:00:00,45.9,45.9,45.78,45.8,34193.0,41.1261,41.1261,41.0186,41.0365,34193.0
2021-08-11 14:30:00,45.8,45.84,45.75,45.75,36839.0,41.0365,41.0723,40.9917,40.9917,36839.0
2021-08-11 15:00:00,45.76,45.8,45.68,45.74,90865.0,41.0007,41.0365,40.929,40.9827,90865.0
2021-08-11 15:30:00,45.74,45.78,45.64,45.72,254812.0,40.9827,41.0186,40.8931,40.9648,254812.0
2021-08-12 09:30:00,45.71,45.86,45.65,45.73,67047.0,40.9559,41.0903,40.9021,40.9738,67047.0
2021-08-12 10:00:00,45.73,45.81,45.66,45.7,28023.0,40.9738,41.0455,40.9111,40.9469,28023.0
2021-08-12 10:30:00,45.71,45.75,45.53,45.55,66700.0,40.9559,40.9917,40.7946,40.8125,66700.0
2021-08-12 11:00:00,45.55,45.58,45.48,45.49,55256.0,40.8125,40.8394,40.7498,40.7587,55256.0
2021-08-12 11:30:00,45.48,45.53,45.42,45.48,70415.0,40.7498,40.7946,40.696,40.7498,70415.0
2021-08-12 12:00:00,45.48,45.57,45.47,45.53,43473.0,40.7498,40.8304,40.7408,40.7946,43473.0
2021-08-12 12:30:00,45.54,45.58,45.53,45.54,34167.0,40.8035,40.8394,40.7946,40.8035,34167.0
2021-08-12 13:00:00,45.53,45.62,45.51,45.57,39461.0,40.7946,40.8752,40.7767,40.8304,39461.0
2021-08-12 13:30:00,45.57,45.62,45.53,45.58,73590.0,40.8304,40.8752,40.7946,40.8394,73590.0
2021-08-12 14:00:00,45.58,45.62,45.58,45.59,64505.0,40.8394,40.8752,40.8394,40.8483,64505.0
2021-08-12 14:30:00,45.59,45.62,45.54,45.56,85733.0,40.8483,40.8752,40.8035,40.8215,85733.0
2021-08-12 15:00:00,45.57,45.58,45.41,45.42,100694.0,40.8304,40.8394,40.6871,40.696,100694.0
2021-08-12 15:30:00,45.41,45.47,45.36,45.4,198342.0,40.6871,40.7408,40.6423,40.6781,198342.0
2021-08-13 09:30:00,45.61,45.83,45.53,45.79,81553.0,40.8663,41.0634,40.7946,41.0275,81553.0
2021-08-13 10:00:00,45.8,45.93,45.73,45.82,54145.0,41.0365,41.153,40.9738,41.0544,54145.0
2021-08-13 10:30:00,45.82,45.91,45.71,45.89,54197.0,41.0544,41.1351,40.9559,41.1171,54197.0
2021-08-13 11:00:00,45.9,45.99,45.85,45.9,101059.0,41.1261,41.2067,41.0813,41.1261,101059.0
2021-08-13 11:30:00,45.91,45.97,45.88,45.92,59205.0,41.1351,41.1888,41.1082,41.144,59205.0
2021-08-13 12:00:00,45.91,45.92,45.84,45.89,57373.0,41.1351,41.144,41.0723,41.1171,57373.0
2021-08-13 12:30:00,45.9,45.97,45.87,45.97,99470.0,41.1261,41.1888,41.0992,41.1888,99470.0
2021-08-13 13:00:00,45.96,46.01,45.93,45.98,44178.0,41.1798,41.2246,41.153,41.1978,44178.0
2021-08-13 13:30:00,45.98,46.05,45.98,46.05,56173.0,41.1978,41.2605,41.1978,41.2605,56173.0
2021-08-13 14:00:00,46.05,46.1,46.01,46.05,101851.0,41.2605,41.3053,41.2246,41.2605,101851.0
2021-08-13 14:30:00,46.06,46.07,45.98,45.98,93679.0,41.2694,41.2784,41.1978,41.1978,93679.0
2021-08-13 15:00:00,45.98,46.07,45.95,45.98,89220.0,41.1978,41.2784,41.1709,41.1978,89220.0
2021-08-13 15:30:00,45.98,46.04,45.9,46.0,275632.0,41.1978,41.2515,41.1261,41.2157,275632.0
2021-08-16 09:30:00,46.17,46.28,46.02,46.27,85946.0,41.368,41.4666,41.2336,41.4576,85946.0
2021-08-16 10:00:00,46.29,46.36,46.12,46.31,57553.0,41.4755,41.5382,41.3232,41.4934,57553.0
2021-08-16 10:30:00,46.32,46.42,46.29,46.41,71771.0,41.5024,41.592,41.4755,41.583,71771.0
2021-08-16 11:00:00,46.41,46.5,46.3,46.34,39732.0,41.583,41.6637,41.4845,41.5203,39732.0
2021-08-16 11:30:00,46.34,46.34,46.22,46.29,24762.0,41.5203,41.5203,41.4128,41.4755,24762.0
2021-08-16 12:00:00,46.31,46.41,46.3,46.41,25400.0,41.4934,41.583,41.4845,41.583,25400.0
2021-08-16 12:30:00,46.41,46.42,46.32,46.33,18050.0,41.583,41.592,41.5024,41.5114,18050.0
2021-08-16 13:00:00,46.33,46.35,46.26,46.27,36056.0,41.5114,41.5293,41.4486,41.4576,36056.0
2021-08-16 13:30:00,46.27,46.3,46.19,46.21,24511.0,41.4576,41.4845,41.3859,41.4038,24511.0
2021-08-16 14:00:00,46.21,46.23,46.18,46.22,31466.0,41.4038,41.4218,41.377,41.4128,31466.0
2021-08-16 14:30:00,46.22,46.22,46.15,46.15,27579.0,41.4128,41.4128,41.3501,41.3501,27579.0
2021-08-16 15:00:00,46.15,46.19,46.12,46.16,50491.0,41.3501,41.3859,41.3232,41.359,50491.0
2021-08-16 15:30:00,46.15,46.33,46.12,46.32,126320.0,41.3501,41.5114,41.3232,41.5024,126320.0
2021-08-17 09:30:00,46.39,46.59,46.21,46.57,132309.0,41.5651,41.7443,41.4038,41.7264,132309.0
2021-08-17 10:00:00,46.6,46.83,46.59,46.71,81140.0,41.7533,41.9594,41.7443,41.8518,81140.0
2021-08-17 10:30:00,46.72,46.88,46.67,46.87,73390.0,41.8608,42.0042,41.816,41.9952,73390.0
2021-08-17 11:00:00,46.87,47.03,46.86,46.97,44749.0,41.9952,42.1386,41.9862,42.0848,44749.0
2021-08-17 11:30:00,46.97,46.98,46.86,46.88,34582.0,42.0848,42.0938,41.9862,42.0042,34582.0
2021-08-17 12:00:00,46.87,46.93,46.85,46.86,34139.0,41.9952,42.049,41.9773,41.9862,34139.0
2021-08-17 12:30:00,46.86,46.92,46.81,46.91,33064.0,41.9862,42.04,41.9414,42.031,33064.0
2021-08-17 13:00:00,46.89,47.04,46.89,46.93,231436.0,42.0131,42.1475,42.0131,42.049,231436.0
2021-08-17 13:30:00,46.91,47.03,46.91,46.96,45178.0,42.031,42.1386,42.031,42.0758,45178.0
2021-08-17 14:00:00,46.97,47.05,46.93,47.0,32979.0,42.0848,42.1565,42.049,42.1117,32979.0
2021-08-17 14:30:00,46.99,47.05,46.92,47.04,41114.0,42.1027,42.1565,42.04,42.1475,41114.0
2021-08-17 15:00:00,47.04,47.11,47.0,47.07,45201.0,42.1475,42.2102,42.1117,42.1744,45201.0
2021-08-17 15:30:00,47.07,47.14,47.0,47.14,183569.0,42.1744,42.2371,42.1117,42.2371,183569.0
2021-08-18 09:30:00,47.16,47.16,46.68,46.68,79790.0,42.255,42.255,41.825,41.825,79790.0
2021-08-18 10:00:00,46.69,46.7,46.57,46.58,44410.0,41.8339,41.8429,41.7264,41.7354,44410.0
2021-08-18 10:30:00,46.57,46.67,46.49,46.51,79031.0,41.7264,41.816,41.6547,41.6726,79031.0
2021-08-18 11:00:00,46.5,46.51,46.33,46.48,144956.0,41.6637,41.6726,41.5114,41.6458,144956.0
2021-08-18 11:30:00,46.48,46.59,46.48,46.53,46606.0,41.6458,41.7443,41.6458,41.6906,46606.0
2021-08-18 12:00:00,46.53,46.63,46.51,46.59,36932.0,41.6906,41.7802,41.6726,41.7443,36932.0
2021-08-18 12:30:00,46.58,46.59,46.48,46.53,40320.0,41.7354,41.7443,41.6458,41.6906,40320.0
2021-08-18 13:00:00,46.52,46.59,46.51,46.55,48845.0,41.6816,41.7443,41.6726,41.7085,48845.0
2021-08-18 13:30:00,46.55,46.59,46.53,46.56,38497.0,41.7085,41.7443,41.6906,41.7174,38497.0
2021-08-18 14:00:00,46.57,46.61,46.43,46.48,59775.0,41.7264,41.7622,41.601,41.6458,59775.0
2021-08-18 14:30:00,46.49,46.53,46.33,46.36,43008.0,41.6547,41.6906,41.5114,41.5382,43008.0
2021-08-18 15:00:00,46.36,46.38,46.21,46.22,67680.0,41.5382,41.5562,41.4038,41.4128,67680.0
2021-08-18 15:30:00,46.21,46.33,46.12,46.2,288225.0,41.4038,41.5114,41.3232,41.3949,288225.0
2021-08-19 09:30:00,46.22,46.61,46.15,46.61,79557.0,41.4128,41.7622,41.3501,41.7622,79557.0
2021-08-19 10:00:00,46.61,46.69,46.49,46.58,27897.0,41.7622,41.8339,41.6547,41.7354,27897.0
2021-08-19 10:30:00,46.58,46.63,46.46,46.54,28140.0,41.7354,41.7802,41.6278,41.6995,28140.0
2021-08-19 11:00:00,46.52,46.55,46.4,46.48,31521.0,41.6816,41.7085,41.5741,41.6458,31521.0
2021-08-19 11:30:00,46.5,46.65,46.49,46.64,31211.0,41.6637,41.7981,41.6547,41.7891,31211.0
2021-08-19 12:00:00,46.63,46.67,46.55,46.55,31430.0,41.7802,41.816,41.7085,41.7085,31430.0
2021-08-19 12:30:00,46.55,46.6,46.49,46.53,29950.0,41.7085,41.7533,41.6547,41.6906,29950.0
2021-08-19 13:00:00,46.56,46.56,46.43,46.43,25218.0,41.7174,41.7174,41.601,41.601,25218.0
2021-08-19 13:30:00,46.43,46.47,46.36,46.37,26704.0,41.601,41.6368,41.5382,41.5472,26704.0
2021-08-19 14:00:00,46.37,46.4,46.32,46.37,54743.0,41.5472,41.5741,41.5024,41.5472,54743.0
2021-08-19 14:30:00,46.35,46.49,46.31,46.49,27757.0,41.5293,41.6547,41.4934,41.6547,27757.0
2021-08-19 15:00:00,46.5,46.56,46.45,46.55,32981.0,41.6637,41.7174,41.6189,41.7085,32981.0
2021-08-19 15:30:00,46.54,46.55,46.37,46.44,135377.0,41.6995,41.7085,41.5472,41.6099,135377.0
2021-08-20 09:30:00,46.37,46.7,46.15,46.69,71260.0,41.5472,41.8429,41.3501,41.8339,71260.0
2021-08-20 10:00:00,46.72,46.8,46.64,46.74,21070.0,41.8608,41.9325,41.7891,41.8787,21070.0
2021-08-20 10:30:00,46.74,46.76,46.64,46.69,75813.0,41.8787,41.8966,41.7891,41.8339,75813.0
2021-08-20 11:00:00,46.7,46.73,46.53,46.6,48958.0,41.8429,41.8698,41.6906,41.7533,48958.0
2021-08-20 11:30:00,46.6,46.71,46.58,46.62,46522.0,41.7533,41.8518,41.7354,41.7712,46522.0
2021-08-20 12:00:00,46.63,46.66,46.6,46.62,14144.0,41.7802,41.807,41.7533,41.7712,14144.0
2021-08-20 12:30:00,46.63,46.63,46.52,46.53,13818.0,41.7802,41.7802,41.6816,41.6906,13818.0
2021-08-20 13:00:00,46.53,46.53,46.41,46.41,18387.0,41.6906,41.6906,41.583,41.583,18387.0
2021-08-20 13:30:00,46.41,46.45,46.36,46.39,17662.0,41.583,41.6189,41.5382,41.5651,17662.0
2021-08-20 14:00:00,46.38,46.38,46.28,46.28,38108.0,41.5562,41.5562,41.4666,41.4666,38108.0
2021-08-20 14:30:00,46.28,46.38,46.27,46.36,35697.0,41.4666,41.5562,41.4576,41.5382,35697.0
2021-08-20 15:00:00,46.36,46.37,46.31,46.37,35441.0,41.5382,41.5472,41.4934,41.5472,35441.0
2021-08-20 15:30:00,46.37,46.42,46.29,46.34,257986.0,41.5472,41.592,41.4755,41.5203,257986.0
2021-08-23 09:30:00,46.23,46.33,45.92,46.06,53350.0,41.4218,41.5114,41.144,41.2694,53350.0
2021-08-23 10:00:00,46.05,46.3,46.05,46.25,32663.0,41.2605,41.4845,41.2605,41.4397,32663.0
2021-08-23 10:30:00,46.25,46.32,46.2,46.22,28653.0,41.4397,41.5024,41.3949,41.4128,28653.0
2021-08-23 11:00:00,46.21,46.29,46.21,46.25,25935.0,41.4038,41.4755,41.4038,41.4397,25935.0
2021-08-23 11:30:00,46.24,46.28,46.19,46.2,27442.0,41.4307,41.4666,41.3859,41.3949,27442.0
2021-08-23 12:00:00,46.19,46.23,46.11,46.19,41863.0,41.3859,41.4218,41.3142,41.3859,41863.0
2021-08-23 12:30:00,46.19,46.25,46.16,46.22,26419.0,41.3859,41.4397,41.359,41.4128,26419.0
2021-08-23 13:00:00,46.21,46.24,46.18,46.19,20721.0,41.4038,41.4307,41.377,41.3859,20721.0
2021-08-23 13:30:00,46.18,46.24,46.14,46.16,23757.0,41.377,41.4307,41.3411,41.359,23757.0
2021-08-23 14:00:00,46.16,46.17,46.07,46.09,30233.0,41.359,41.368,41.2784,41.2963,30233.0
2021-08-23 14:30:00,46.09,46.22,46.05,46.16,59123.0,41.2963,41.4128,41.2605,41.359,59123.0
2021-08-23 15:00:00,46.17,46.22,46.11,46.13,57994.0,41.368,41.4128,41.3142,41.3322,57994.0
2021-08-23 15:30:00,46.13,46.17,45.99,45.99,183777.0,41.3322,41.368,41.2067,41.2067,183777.0
2021-08-24 09:30:00,46.07,46.2,45.44,45.5,79998.0,41.2784,41.3949,40.7139,40.7677,79998.0
2021-08-24 10:00:00,45.51,45.8,45.5,45.73,57727.0,40.7767,41.0365,40.7677,40.9738,57727.0
2021-08-24 10:30:00,45.73,45.77,45.67,45.67,38188.0,40.9738,41.0096,40.92,40.92,38188.0
2021-08-24 11:00:00,45.67,45.69,45.55,45.63,41296.0,40.92,40.9379,40.8125,40.8842,41296.0
2021-08-24 11:30:00,45.64,45.64,45.52,45.53,30084.0,40.8931,40.8931,40.7856,40.7946,30084.0
2021-08-24 12:00:00,45.53,45.58,45.42,45.42,49800.0,40.7946,40.8394,40.696,40.696,49800.0
2021-08-24 12:30:00,45.42,45.47,45.34,45.39,46087.0,40.696,40.7408,40.6243,40.6691,46087.0
2021-08-24 13:00:00,45.39,45.54,45.36,45.48,52718.0,40.6691,40.8035,40.6423,40.7498,52718.0
2021-08-24 13:30:00,45.48,45.53,45.44,45.45,45544.0,40.7498,40.7946,40.7139,40.7229,45544.0
2021-08-24 14:00:00,45.46,45.55,45.45,45.52,52508.0,40.7319,40.8125,40.7229,40.7856,52508.0
2021-08-24 14:30:00,45.52,45.57,45.5,45.57,56648.0,40.7856,40.8304,40.7677,40.8304,56648.0
2021-08-24 15:00:00,45.57,45.62,45.43,45.43,107474.0,40.8304,40.8752,40.705,40.705,107474.0
2021-08-24 15:30:00,45.43,45.49,45.35,45.38,334719.0,40.705,40.7587,40.6333,40.6602,334719.0
2021-08-25 09:30:00,45.39,45.4,45.14,45.23,119503.0,40.6691,40.6781,40.4451,40.5258,119503.0
2021-08-25 10:00:00,45.25,45.47,45.23,45.41,43390.0,40.5437,40.7408,40.5258,40.6871,43390.0
2021-08-25 10:30:00,45.4,45.45,45.23,45.27,44466.0,40.6781,40.7229,40.5258,40.5616,44466.0
2021-08-25 11:00:00,45.28,45.36,45.22,45.26,38611.0,40.5706,40.6423,40.5168,40.5527,38611.0
2021-08-25 11:30:00,45.27,45.35,45.21,45.34,63264.0,40.5616,40.6333,40.5079,40.6243,63264.0
2021-08-25 12:00:00,45.34,45.41,45.28,45.33,37090.0,40.6243,40.6871,40.5706,40.6154,37090.0
2021-08-25 12:30:00,45.33,45.42,45.3,45.35,39141.0,40.6154,40.696,40.5885,40.6333,39141.0
2021-08-25 13:00:00,45.34,45.4,45.29,45.33,79744.0,40.6243,40.6781,40.5795,40.6154,79744.0
2021-08-25 13:30:00,45.31,45.31,45.22,45.24,31429.0,40.5975,40.5975,40.5168,40.5347,31429.0
2021-08-25 14:00:00,45.24,45.35,45.24,45.33,39674.0,40.5347,40.6333,40.5347,40.6154,39674.0
2021-08-25 14:30:00,45.34,45.41,45.32,45.4,45974.0,40.6243,40.6871,40.6064,40.6781,45974.0
2021-08-25 15:00:00,45.4,45.44,45.37,45.38,50267.0,40.6781,40.7139,40.6512,40.6602,50267.0
2021-08-25 15:30:00,45.38,45.49,45.34,45.35,212399.0,40.6602,40.7587,40.6243,40.6333,212399.0
2021-08-26 09:30:00,45.21,45.4,44.92,44.92,98814.0,40.5079,40.6781,40.248,40.248,98814.0
2021-08-26 10:00:00,44.92,44.98,44.87,44.89,41990.0,40.248,40.3018,40.2032,40.2211,41990.0
2021-08-26 10:30:00,44.87,44.99,44.8,44.97,55053.0,40.2032,40.3107,40.1405,40.2928,55053.0
2021-08-26 11:00:00,44.95,45.11,44.94,44.95,63653.0,40.2749,40.4183,40.2659,40.2749,63653.0
2021-08-26 11:30:00,44.95,44.99,44.92,44.93,36270.0,40.2749,40.3107,40.248,40.257,36270.0
2021-08-26 12:00:00,44.93,44.95,44.8,44.81,36899.0,40.257,40.2749,40.1405,40.1495,36899.0
2021-08-26 12:30:00,44.81,44.83,44.72,44.76,66685.0,40.1495,40.1674,40.0688,40.1047,66685.0
2021-08-26 13:00:00,44.76,44.77,44.71,44.76,35598.0,40.1047,40.1136,40.0599,40.1047,35598.0
2021-08-26 13:30:00,44.76,44.8,44.74,44.75,54734.0,40.1047,40.1405,40.0867,40.0957,54734.0
2021-08-26 14:00:00,44.75,44.77,44.7,44.73,53256.0,40.0957,40.1136,40.0509,40.0778,53256.0
2021-08-26 14:30:00,44.72,44.84,44.7,44.75,135516.0,40.0688,40.1763,40.0509,40.0957,135516.0
2021-08-26 15:00:00,44.75,44.83,44.66,44.67,130195.0,40.0957,40.1674,40.0151,40.024,130195.0
2021-08-26 15:30:00,44.68,44.72,44.58,44.65,338549.0,40.033,40.0688,39.9434,40.0061,338549.0
2021-08-27 09:30:00,44.62,44.9,44.51,44.84,88797.0,39.9792,40.2301,39.8807,40.1763,88797.0
2021-08-27 10:00:00,44.84,45.04,44.8,44.99,54814.0,40.1763,40.3555,40.1405,40.3107,54814.0
2021-08-27 10:30:00,45.0,45.04,44.89,44.94,35668.0,40.3197,40.3555,40.2211,40.2659,35668.0
2021-08-27 11:00:00,44.94,45.01,44.86,44.9,48792.0,40.2659,40.3287,40.1943,40.2301,48792.0
2021-08-27 11:30:00,44.89,44.95,44.85,44.86,46893.0,40.2211,40.2749,40.1853,40.1943,46893.0
2021-08-27 12:00:00,44.87,44.89,44.8,44.88,40991.0,40.2032,40.2211,40.1405,40.2122,40991.0
2021-08-27 12:30:00,44.88,44.92,44.84,44.86,31151.0,40.2122,40.248,40.1763,40.1943,31151.0
2021-08-27 13:00:00,44.86,44.86,44.76,44.78,38529.0,40.1943,40.1943,40.1047,40.1226,38529.0
2021-08-27 13:30:00,44.79,44.87,44.78,44.84,36924.0,40.1315,40.2032,40.1226,40.1763,36924.0
2021-08-27 14:00:00,44.83,44.84,44.79,44.81,26963.0,40.1674,40.1763,40.1315,40.1495,26963.0
2021-08-27 14:30:00,44.8,44.83,44.73,44.75,44526.0,40.1405,40.1674,40.0778,40.0957,44526.0
2021-08-27 15:00:00,44.75,44.87,44.73,44.86,53549.0,40.0957,40.2032,40.0778,40.1943,53549.0
2021-08-27 15:30:00,44.86,45.0,44.81,44.91,259471.0,40.1943,40.3197,40.1495,40.2391,259471.0
2021-08-30 09:30:00,44.85,45.24,44.7,45.09,127834.0,40.1853,40.5347,40.0509,40.4003,127834.0
2021-08-30 10:00:00,45.12,45.21,45.06,45.16,52059.0,40.4272,40.5079,40.3735,40.4631,52059.0
2021-08-30 10:30:00,45.15,45.32,45.1,45.23,85974.0,40.4541,40.6064,40.4093,40.5258,85974.0
2021-08-30 11:00:00,45.23,45.31,45.19,45.27,155061.0,40.5258,40.5975,40.4899,40.5616,155061.0
2021-08-30 11:30:00,45.27,45.33,45.19,45.19,98624.0,40.5616,40.6154,40.4899,40.4899,98624.0
2021-08-30 12:00:00,45.18,45.26,45.11,45.22,286340.0,40.481,40.5527,40.4183,40.5168,286340.0
2021-08-30 12:30:00,45.21,45.27,45.15,45.23,95755.0,40.5079,40.5616,40.4541,40.5258,95755.0
2021-08-30 13:00:00,45.23,45.35,45.22,45.33,39199.0,40.5258,40.6333,40.5168,40.6154,39199.0
2021-08-30 13:30:00,45.33,45.38,45.29,45.32,61554.0,40.6154,40.6602,40.5795,40.6064,61554.0
2021-08-30 14:00:00,45.32,45.35,45.24,45.33,59875.0,40.6064,40.6333,40.5347,40.6154,59875.0
2021-08-30 14:30:00,45.33,45.33,45.21,45.21,64352.0,40.6154,40.6154,40.5079,40.5079,64352.0
2021-08-30 15:00:00,45.21,45.3,45.12,45.12,89367.0,40.5079,40.5885,40.4272,40.4272,89367.0
2021-08-30 15:30:00,45.13,45.29,45.09,45.29,355971.0,40.4362,40.5795,40.4003,40.5795,355971.0
2021-08-31 09:30:00,45.35,45.5,45.08,45.36,134425.0,40.6333,40.7677,40.3914,40.6423,134425.0
2021-08-31 10:00:00,45.33,45.48,45.31,45.42,77938.0,40.6154,40.7498,40.5975,40.696,77938.0
2021-08-31 10:30:00,45.43,45.5,45.39,45.43,73693.0,40.705,40.7677,40.6691,40.705,73693.0
2021-08-31 11:00:00,45.43,45.51,45.33,45.35,49689.0,40.705,40.7767,40.6154,40.6333,49689.0
2021-08-31 11:30:00,45.36,45.39,45.3,45.33,50961.0,40.6423,40.6691,40.5885,40.6154,50961.0
2021-08-31 12:00:00,45.33,45.43,45.33,45.36,51754.0,40.6154,40.705,40.6154,40.6423,51754.0
2021-08-31 12:30:00,45.36,45.36,45.26,45.3,51833.0,40.6423,40.6423,40.5527,40.5885,51833.0
2021-08-31 13:00:00,45.29,45.33,45.21,45.23,44738.0,40.5795,40.6154,40.5079,40.5258,44738.0
2021-08-31 13:30:00,45.23,45.24,45.14,45.15,43586.0,40.5258,40.5347,40.4451,40.4541,43586.0
2021-08-31 14:00:00,45.16,45.22,45.15,45.2,48636.0,40.4631,40.5168,40.4541,40.4989,48636.0
2021-08-31 14:30:00,45.2,45.24,45.16,45.19,53394.0,40.4989,40.5347,40.4631,40.4899,53394.0
2021-08-31 15:00:00,45.19,45.3,45.17,45.28,64206.0,40.4899,40.5885,40.472,40.5706,64206.0
2021-08-31 15:30:00,45.28,45.6,45.26,45.54,426014.0,40.5706,40.8573,40.5527,40.8035,426014.0
2021-09-01 09:30:00,45.59,45.71,45.38,45.63,154728.0,40.8483,40.9559,40.6602,40.8842,154728.0
2021-09-01 10:00:00,45.6,45.68,45.45,45.55,149588.0,40.8573,40.929,40.7229,40.8125,149588.0
2021-09-01 10:30:00,45.55,45.65,45.33,45.41,215853.0,40.8125,40.9021,40.6154,40.6871,215853.0
2021-09-01 11:00:00,45.41,45.56,45.32,45.55,147995.0,40.6871,40.8215,40.6064,40.8125,147995.0
2021-09-01 11:30:00,45.55,45.72,45.51,45.72,95474.0,40.8125,40.9648,40.7767,40.9648,95474.0
2021-09-01 12:00:00,45.72,45.76,45.66,45.7,93161.0,40.9648,41.0007,40.9111,40.9469,93161.0
2021-09-01 12:30:00,45.68,45.73,45.65,45.67,88476.0,40.929,40.9738,40.9021,40.92,88476.0
2021-09-01 13:00:00,45.68,45.73,45.63,45.7,95636.0,40.929,40.9738,40.8842,40.9469,95636.0
2021-09-01 13:30:00,45.7,45.73,45.65,45.66,90430.0,40.9469,40.9738,40.9021,40.9111,90430.0
2021-09-01 14:00:00,45.66,45.67,45.56,45.62,75012.0,40.9111,40.92,40.8215,40.8752,75012.0
2021-09-01 14:30:00,45.63,45.69,45.54,45.58,79106.0,40.8842,40.9379,40.8035,40.8394,79106.0
2021-09-01 15:00:00,45.57,45.7,45.57,45.62,100341.0,40.8304,40.9469,40.8304,40.8752,100341.0
2021-09-01 15:30:00,45.62,45.69,45.49,45.66,344361.0,40.8752,40.9379,40.7587,40.9111,344361.0
2021-09-02 09:30:00,44.12,45.17,44.1,44.3,780742.0,39.5312,40.472,39.5133,39.6925,780742.0
2021-09-02 10:00:00,44.3,44.47,43.75,43.91,610237.0,39.6925,39.8448,39.1997,39.3431,610237.0
2021-09-02 10:30:00,43.9,43.92,43.74,43.8,353467.0,39.3341,39.352,39.1907,39.2445,353467.0
2021-09-02 11:00:00,43.8,43.99,43.49,43.5,449283.0,39.2445,39.4147,38.9667,38.9757,449283.0
2021-09-02 11:30:00,43.5,43.63,43.41,43.48,289419.0,38.9757,39.0922,38.8951,38.9578,289419.0
2021-09-02 12:00:00,43.49,43.58,43.33,43.5,259449.0,38.9667,39.0474,38.8234,38.9757,259449.0
2021-09-02 12:30:00,43.47,43.68,43.46,43.5,180419.0,38.9488,39.137,38.9399,38.9757,180419.0
2021-09-02 13:00:00,43.49,43.5,43.34,43.39,186594.0,38.9667,38.9757,38.8323,38.8771,186594.0
2021-09-02 13:30:00,43.38,43.41,43.3,43.37,151911.0,38.8682,38.8951,38.7965,38.8592,151911.0
2021-09-02 14:00:00,43.36,43.6,43.34,43.36,248386.0,38.8503,39.0653,38.8323,38.8503,248386.0
2021-09-02 14:30:00,43.37,43.45,43.31,43.41,218159.0,38.8592,38.9309,38.8055,38.8951,218159.0
2021-09-02 15:00:00,43.41,43.54,43.37,43.54,307853.0,38.8951,39.0115,38.8592,39.0115,307853.0
2021-09-02 15:30:00,43.53,43.61,43.34,43.57,1062517.0,39.0026,39.0743,38.8323,39.0384,1062517.0
2021-09-03 09:30:00,43.4,43.5,42.77,42.89,759560.0,38.8861,38.9757,38.3216,38.4292,759560.0
2021-09-03 10:00:00,42.89,42.99,42.64,42.94,465627.0,38.4292,38.5187,38.2052,38.474,465627.0
2021-09-03 10:30:00,42.94,43.2,42.83,43.06,280850.0,38.474,38.7069,38.3754,38.5815,280850.0
2021-09-03 11:00:00,43.06,43.23,43.03,43.14,230458.0,38.5815,38.7338,38.5546,38.6531,230458.0
2021-09-03 11:30:00,43.15,43.26,43.12,43.25,185405.0,38.6621,38.7607,38.6352,38.7517,185405.0
2021-09-03 12:00:00,43.26,43.35,43.2,43.23,286834.0,38.7607,38.8413,38.7069,38.7338,286834.0
2021-09-03 12:30:00,43.23,43.28,43.13,43.16,215555.0,38.7338,38.7786,38.6442,38.6711,215555.0
2021-09-03 13:00:00,43.16,43.21,43.05,43.16,148053.0,38.6711,38.7159,38.5725,38.6711,148053.0
2021-09-03 13:30:00,43.17,43.27,43.16,43.23,124757.0,38.68,38.7696,38.6711,38.7338,124757.0
2021-09-03 14:00:00,43.23,43.23,43.09,43.11,173560.0,38.7338,38.7338,38.6083,38.6263,173560.0
2021-09-03 14:30:00,43.11,43.13,43.06,43.09,173376.0,38.6263,38.6442,38.5815,38.6083,173376.0
2021-09-03 15:00:00,43.09,43.09,42.96,42.99,207279.0,38.6083,38.6083,38.4919,38.5187,207279.0
2021-09-03 15:30:00,42.98,43.01,42.76,42.8,770665.0,38.5098,38.5367,38.3127,38.3485,770665.0
2021-09-07 09:30:00,42.69,42.92,42.4,42.9,324195.0,38.25,38.456,37.9901,38.4381,324195.0
2021-09-07 10:00:00,42.89,43.0,42.47,42.55,234179.0,38.4292,38.5277,38.0528,38.1245,234179.0
2021-09-07 10:30:00,42.55,42.57,42.44,42.5,153558.0,38.1245,38.1424,38.026,38.0797,153558.0
2021-09-07 11:00:00,42.51,42.54,42.33,42.38,151925.0,38.0887,38.1156,37.9274,37.9722,151925.0
2021-09-07 11:30:00,42.37,42.45,42.3,42.39,119170.0,37.9632,38.0349,37.9005,37.9812,119170.0
2021-09-07 12:00:00,42.39,42.6,42.38,42.59,129645.0,37.9812,38.1693,37.9722,38.1604,129645.0
2021-09-07 12:30:00,42.59,42.71,42.57,42.64,162865.0,38.1604,38.2679,38.1424,38.2052,162865.0
2021-09-07 13:00:00,42.63,42.68,42.55,42.65,188666.0,38.1962,38.241,38.1245,38.2141,188666.0
2021-09-07 13:30:00,42.65,42.76,42.65,42.71,142150.0,38.2141,38.3127,38.2141,38.2679,142150.0
2021-09-07 14:00:00,42.71,42.76,42.55,42.56,166274.0,38.2679,38.3127,38.1245,38.1335,166274.0
2021-09-07 14:30:00,42.56,42.58,42.45,42.52,149367.0,38.1335,38.1514,38.0349,38.0976,149367.0
2021-09-07 15:00:00,42.52,42.55,42.47,42.5,151035.0,38.0976,38.1245,38.0528,38.0797,151035.0
2021-09-07 15:30:00,42.49,42.5,42.2,42.22,724736.0,38.0708,38.0797,37.8109,37.8288,724736.0
2021-09-08 09:30:00,42.25,42.35,42.14,42.26,240927.0,37.8557,37.9453,37.7572,37.8647,240927.0
2021-09-08 10:00:00,42.26,42.39,42.08,42.24,240251.0,37.8647,37.9812,37.7034,37.8468,240251.0
2021-09-08 10:30:00,42.23,42.6,42.2,42.54,214112.0,37.8378,38.1693,37.8109,38.1156,214112.0
2021-09-08 11:00:00,42.55,42.72,42.54,42.56,159209.0,38.1245,38.2768,38.1156,38.1335,159209.0
2021-09-08 11:30:00,42.56,42.84,42.56,42.79,163147.0,38.1335,38.3844,38.1335,38.3396,163147.0
2021-09-08 12:00:00,42.78,42.79,42.63,42.66,117310.0,38.3306,38.3396,38.1962,38.2231,117310.0
2021-09-08 12:30:00,42.66,42.7,42.59,42.69,120935.0,38.2231,38.2589,38.1604,38.25,120935.0
2021-09-08 13:00:00,42.69,42.78,42.67,42.67,85131.0,38.25,38.3306,38.232,38.232,85131.0
2021-09-08 13:30:00,42.68,42.73,42.66,42.69,95415.0,38.241,38.2858,38.2231,38.25,95415.0
2021-09-08 14:00:00,42.69,42.77,42.65,42.75,103581.0,38.25,38.3216,38.2141,38.3037,103581.0
2021-09-08 14:30:00,42.74,42.74,42.62,42.63,76384.0,38.2948,38.2948,38.1872,38.1962,76384.0
2021-09-08 15:00:00,42.63,42.66,42.55,42.56,108765.0,38.1962,38.2231,38.1245,38.1335,108765.0
2021-09-08 15:30:00,42.56,42.68,42.51,42.6,407688.0,38.1335,38.241,38.0887,38.1693,407688.0
2021-09-09 09:30:00,42.37,42.59,42.29,42.31,118625.0,37.9632,38.1604,37.8916,37.9095,118625.0
2021-09-09 10:00:00,42.31,42.41,42.26,42.33,70058.0,37.9095,37.9991,37.8647,37.9274,70058.0
2021-09-09 10:30:00,42.33,42.43,42.27,42.33,66046.0,37.9274,38.017,37.8736,37.9274,66046.0
2021-09-09 11:00:00,42.34,42.35,42.21,42.23,86099.0,37.9364,37.9453,37.8199,37.8378,86099.0
2021-09-09 11:30:00,42.23,42.28,42.16,42.16,73578.0,37.8378,37.8826,37.7751,37.7751,73578.0
2021-09-09 12:00:00,42.16,42.17,42.04,42.07,111971.0,37.7751,37.784,37.6676,37.6944,111971.0
2021-09-09 12:30:00,42.07,42.23,42.05,42.19,161237.0,37.6944,37.8378,37.6765,37.802,161237.0
2021-09-09 13:00:00,42.21,42.38,42.2,42.33,148110.0,37.8199,37.9722,37.8109,37.9274,148110.0
2021-09-09 13:30:00,42.34,42.43,42.3,42.43,146365.0,37.9364,38.017,37.9005,38.017,146365.0
2021-09-09 14:00:00,42.42,42.44,42.26,42.3,104285.0,38.008,38.026,37.8647,37.9005,104285.0
2021-09-09 14:30:00,42.3,42.43,42.28,42.43,122154.0,37.9005,38.017,37.8826,38.017,122154.0
2021-09-09 15:00:00,42.41,42.55,42.33,42.36,302852.0,37.9991,38.1245,37.9274,37.9543,302852.0
2021-09-09 15:30:00,42.35,42.36,42.19,42.2,403950.0,37.9453,37.9543,37.802,37.8109,403950.0
2021-09-10 09:30:00,42.2,42.3,42.02,42.03,241656.0,37.8109,37.9005,37.6496,37.6586,241656.0
2021-09-10 10:00:00,42.03,42.27,42.03,42.22,90418.0,37.6586,37.8736,37.6586,37.8288,90418.0
2021-09-10 10:30:00,42.21,42.34,42.13,42.2,195965.0,37.8199,37.9364,37.7482,37.8109,195965.0
2021-09-10 11:00:00,42.21,42.24,42.01,42.05,182571.0,37.8199,37.8468,37.6407,37.6765,182571.0
2021-09-10 11:30:00,42.05,42.06,41.91,42.0,186519.0,37.6765,37.6855,37.5511,37.6317,186519.0
2021-09-10 12:00:00,42.0,42.13,42.0,42.06,80977.0,37.6317,37.7482,37.6317,37.6855,80977.0
2021-09-10 12:30:00,42.05,42.15,42.05,42.14,52327.0,37.6765,37.7661,37.6765,37.7572,52327.0
2021-09-10 13:00:00,42.14,42.2,42.13,42.13,45058.0,37.7572,37.8109,37.7482,37.7482,45058.0
2021-09-10 13:30:00,42.13,42.23,42.12,42.18,61154.0,37.7482,37.8378,37.7392,37.793,61154.0
2021-09-10 14:00:00,42.19,42.35,42.16,42.35,82861.0,37.802,37.9453,37.7751,37.9453,82861.0
2021-09-10 14:30:00,42.35,42.44,42.34,42.37,103516.0,37.9453,38.026,37.9364,37.9632,103516.0
2021-09-10 15:00:00,42.38,42.49,42.36,42.47,101070.0,37.9722,38.0708,37.9543,38.0528,101070.0
2021-09-10 15:30:00,42.47,42.53,42.3,42.3,413788.0,38.0528,38.1066,37.9005,37.9005,413788.0
2021-09-13 09:30:00,42.42,42.85,42.36,42.76,155207.0,38.008,38.3933,37.9543,38.3127,155207.0
2021-09-13 10:00:00,42.76,43.04,42.71,42.8,184656.0,38.3127,38.5635,38.2679,38.3485,184656.0
2021-09-13 10:30:00,42.8,42.91,42.69,42.7,94741.0,38.3485,38.4471,38.25,38.2589,94741.0
2021-09-13 11:00:00,42.69,42.71,42.55,42.65,120959.0,38.25,38.2679,38.1245,38.2141,120959.0
2021-09-13 11:30:00,42.64,42.7,42.61,42.69,79662.0,38.2052,38.2589,38.1783,38.25,79662.0
2021-09-13 12:00:00,42.67,42.72,42.51,42.61,202830.0,38.232,38.2768,38.0887,38.1783,202830.0
2021-09-13 12:30:00,42.61,42.63,42.47,42.52,129182.0,38.1783,38.1962,38.0528,38.0976,129182.0
2021-09-13 13:00:00,42.52,42.66,42.52,42.64,91156.0,38.0976,38.2231,38.0976,38.2052,91156.0
2021-09-13 13:30:00,42.63,42.63,42.49,42.51,65367.0,38.1962,38.1962,38.0708,38.0887,65367.0
2021-09-13 14:00:00,42.52,42.7,42.46,42.68,181878.0,38.0976,38.2589,38.0439,38.241,181878.0
2021-09-13 14:30:00,42.69,42.75,42.67,42.72,127913.0,38.25,38.3037,38.232,38.2768,127913.0
2021-09-13 15:00:00,42.72,42.79,42.68,42.76,182594.0,38.2768,38.3396,38.241,38.3127,182594.0
2021-09-13 15:30:00,42.77,42.83,42.66,42.7,507340.0,38.3216,38.3754,38.2231,38.2589,507340.0
2021-09-14 09:30:00,42.67,42.88,42.53,42.59,78041.0,38.232,38.4202,38.1066,38.1604,78041.0
2021-09-14 10:00:00,42.58,42.66,42.47,42.6,61953.0,38.1514,38.2231,38.0528,38.1693,61953.0
2021-09-14 10:30:00,42.59,42.73,42.57,42.58,50714.0,38.1604,38.2858,38.1424,38.1514,50714.0
2021-09-14 11:00:00,42.58,42.68,42.52,42.55,144369.0,38.1514,38.241,38.0976,38.1245,144369.0
2021-09-14 11:30:00,42.56,42.59,42.29,42.29,174973.0,38.1335,38.1604,37.8916,37.8916,174973.0
2021-09-14 12:00:00,42.3,42.45,42.23,42.33,223128.0,37.9005,38.0349,37.8378,37.9274,223128.0
2021-09-14 12:30:00,42.33,42.37,42.24,42.25,77264.0,37.9274,37.9632,37.8468,37.8557,77264.0
2021-09-14 13:00:00,42.24,42.29,42.19,42.27,82799.0,37.8468,37.8916,37.802,37.8736,82799.0
2021-09-14 13:30:00,42.28,42.29,42.2,42.26,38542.0,37.8826,37.8916,37.8109,37.8647,38542.0
2021-09-14 14:00:00,42.25,42.34,42.24,42.34,58401.0,37.8557,37.9364,37.8468,37.9364,58401.0
2021-09-14 14:30:00,42.34,42.41,42.29,42.41,54259.0,37.9364,37.9991,37.8916,37.9991,54259.0
2021-09-14 15:00:00,42.4,42.41,42.31,42.36,71340.0,37.9901,37.9991,37.9095,37.9543,71340.0
2021-09-14 15:30:00,42.36,42.45,42.29,42.41,318774.0,37.9543,38.0349,37.8916,37.9991,318774.0
2021-09-15 09:30:00,42.38,42.4,42.19,42.35,148920.0,37.9722,37.9901,37.802,37.9453,148920.0
2021-09-15 10:00:00,42.34,42.41,42.09,42.11,83095.0,37.9364,37.9991,37.7124,37.7303,83095.0
2021-09-15 10:30:00,42.11,42.15,42.04,42.06,98623.0,37.7303,37.7661,37.6676,37.6855,98623.0
2021-09-15 11:00:00,42.07,42.08,41.98,42.05,112145.0,37.6944,37.7034,37.6138,37.6765,112145.0
2021-09-15 11:30:00,42.05,42.05,41.94,41.95,77331.0,37.6765,37.6765,37.578,37.5869,77331.0
2021-09-15 12:00:00,41.95,41.96,41.87,41.88,154063.0,37.5869,37.5959,37.5152,37.5242,154063.0
2021-09-15 12:30:00,41.88,41.94,41.83,41.89,74376.0,37.5242,37.578,37.4794,37.5332,74376.0
2021-09-15 13:00:00,41.89,41.95,41.88,41.89,86425.0,37.5332,37.5869,37.5242,37.5332,86425.0
2021-09-15 13:30:00,41.89,41.92,41.77,41.79,93038.0,37.5332,37.56,37.4256,37.4436,93038.0
2021-09-15 14:00:00,41.79,41.85,41.75,41.78,95502.0,37.4436,37.4973,37.4077,37.4346,95502.0
2021-09-15 14:30:00,41.79,41.86,41.76,41.76,64316.0,37.4436,37.5063,37.4167,37.4167,64316.0
2021-09-15 15:00:00,41.77,41.82,41.7,41.79,108773.0,37.4256,37.4704,37.3629,37.4436,108773.0
2021-09-15 15:30:00,41.79,41.84,41.57,41.6,589721.0,37.4436,37.4884,37.2464,37.2733,589721.0
2021-09-16 09:30:00,41.64,41.93,41.55,41.61,196741.0,37.3092,37.569,37.2285,37.2823,196741.0
2021-09-16 10:00:00,41.59,41.7,41.41,41.44,129940.0,37.2644,37.3629,37.1031,37.13,129940.0
2021-09-16 10:30:00,41.44,41.66,41.36,41.66,164386.0,37.13,37.3271,37.0583,37.3271,164386.0
2021-09-16 11:00:00,41.66,41.83,41.6,41.79,156900.0,37.3271,37.4794,37.2733,37.4436,156900.0
2021-09-16 11:30:00,41.78,41.79,41.68,41.74,74665.0,37.4346,37.4436,37.345,37.3988,74665.0
2021-09-16 12:00:00,41.73,41.88,41.73,41.87,111195.0,37.3898,37.5242,37.3898,37.5152,111195.0
2021-09-16 12:30:00,41.87,41.93,41.84,41.86,80878.0,37.5152,37.569,37.4884,37.5063,80878.0
2021-09-16 13:00:00,41.85,41.87,41.8,41.83,82320.0,37.4973,37.5152,37.4525,37.4794,82320.0
2021-09-16 13:30:00,41.83,41.85,41.77,41.84,87782.0,37.4794,37.4973,37.4256,37.4884,87782.0
2021-09-16 14:00:00,41.84,41.98,41.8,41.8,178189.0,37.4884,37.6138,37.4525,37.4525,178189.0
2021-09-16 14:30:00,41.8,42.02,41.8,42.01,119578.0,37.4525,37.6496,37.4525,37.6407,119578.0
2021-09-16 15:00:00,42.01,42.08,41.99,42.02,121111.0,37.6407,37.7034,37.6228,37.6496,121111.0
2021-09-16 15:30:00,42.02,42.08,41.8,41.85,681314.0,37.6496,37.7034,37.4525,37.4973,681314.0
2021-09-17 09:30:00,41.68,41.76,41.49,41.49,407371.0,37.345,37.4167,37.1748,37.1748,407371.0
2021-09-17 10:00:00,41.49,41.64,41.4,41.59,144534.0,37.1748,37.3092,37.0941,37.2644,144534.0
2021-09-17 10:30:00,41.6,41.61,41.51,41.55,80171.0,37.2733,37.2823,37.1927,37.2285,80171.0
2021-09-17 11:00:00,41.55,41.77,41.55,41.75,158235.0,37.2285,37.4256,37.2285,37.4077,158235.0
2021-09-17 11:30:00,41.76,41.95,41.74,41.93,111604.0,37.4167,37.5869,37.3988,37.569,111604.0
2021-09-17 12:00:00,41.93,42.03,41.91,42.02,58934.0,37.569,37.6586,37.5511,37.6496,58934.0
2021-09-17 12:30:00,42.02,42.1,42.0,42.05,71253.0,37.6496,37.7213,37.6317,37.6765,71253.0
2021-09-17 13:00:00,42.05,42.12,42.0,42.11,98425.0,37.6765,37.7392,37.6317,37.7303,98425.0
2021-09-17 13:30:00,42.11,42.17,42.01,42.02,117906.0,37.7303,37.784,37.6407,37.6496,117906.0
2021-09-17 14:00:00,42.03,42.26,42.03,42.22,109360.0,37.6586,37.8647,37.6586,37.8288,109360.0
2021-09-17 14:30:00,42.23,42.24,42.1,42.15,338011.0,37.8378,37.8468,37.7213,37.7661,338011.0
2021-09-17 15:00:00,42.15,42.16,41.97,42.02,323576.0,37.7661,37.7751,37.6048,37.6496,323576.0
2021-09-17 15:30:00,42.02,42.07,41.85,42.02,923053.0,37.6496,37.6944,37.4973,37.6496,923053.0
2021-09-20 09:30:00,41.99,42.29,41.91,42.24,145659.0,37.6228,37.8916,37.5511,37.8468,145659.0
2021-09-20 10:00:00,42.2,42.35,42.05,42.27,148162.0,37.8109,37.9453,37.6765,37.8736,148162.0
2021-09-20 10:30:00,42.27,42.27,41.91,42.01,68002.0,37.8736,37.8736,37.5511,37.6407,68002.0
2021-09-20 11:00:00,42.02,42.17,41.99,42.03,70005.0,37.6496,37.784,37.6228,37.6586,70005.0
2021-09-20 11:30:00,42.02,42.04,41.94,41.95,75315.0,37.6496,37.6676,37.578,37.5869,75315.0
2021-09-20 12:00:00,41.95,41.96,41.86,41.94,56379.0,37.5869,37.5959,37.5063,37.578,56379.0
2021-09-20 12:30:00,41.93,41.94,41.78,41.79,55960.0,37.569,37.578,37.4346,37.4436,55960.0
2021-09-20 13:00:00,41.8,41.8,41.61,41.75,135547.0,37.4525,37.4525,37.2823,37.4077,135547.0
2021-09-20 13:30:00,41.75,41.77,41.7,41.71,51134.0,37.4077,37.4256,37.3629,37.3719,51134.0
2021-09-20 14:00:00,41.71,41.74,41.66,41.69,61249.0,37.3719,37.3988,37.3271,37.354,61249.0
2021-09-20 14:30:00,41.69,41.69,41.52,41.55,98767.0,37.354,37.354,37.2016,37.2285,98767.0
2021-09-20 15:00:00,41.55,41.63,41.5,41.63,98171.0,37.2285,37.3002,37.1837,37.3002,98171.0
2021-09-20 15:30:00,41.63,41.74,41.53,41.7,330689.0,37.3002,37.3988,37.2106,37.3629,330689.0
2021-09-21 09:30:00,41.73,42.05,41.53,41.95,99906.0,37.3898,37.6765,37.2106,37.5869,99906.0
2021-09-21 10:00:00,41.96,42.03,41.63,41.68,71586.0,37.5959,37.6586,37.3002,37.345,71586.0
2021-09-21 10:30:00,41.66,41.82,41.6,41.79,76385.0,37.3271,37.4704,37.2733,37.4436,76385.0
2021-09-21 11:00:00,41.78,41.78,41.61,41.63,66755.0,37.4346,37.4346,37.2823,37.3002,66755.0
2021-09-21 11:30:00,41.63,41.68,41.57,41.62,81148.0,37.3002,37.345,37.2464,37.2912,81148.0
2021-09-21 12:00:00,41.62,41.64,41.5,41.51,46757.0,37.2912,37.3092,37.1837,37.1927,46757.0
2021-09-21 12:30:00,41.5,41.53,41.43,41.47,84190.0,37.1837,37.2106,37.121,37.1568,84190.0
2021-09-21 13:00:00,41.46,41.49,41.38,41.4,60823.0,37.1479,37.1748,37.0762,37.0941,60823.0
2021-09-21 13:30:00,41.4,41.41,41.3,41.34,63905.0,37.0941,37.1031,37.0045,37.0404,63905.0
2021-09-21 14:00:00,41.35,41.44,41.3,41.31,58130.0,37.0493,37.13,37.0045,37.0135,58130.0
2021-09-21 14:30:00,41.31,41.35,41.24,41.29,84778.0,37.0135,37.0493,36.9508,36.9956,84778.0
2021-09-21 15:00:00,41.28,41.46,41.28,41.44,92525.0,36.9866,37.1479,36.9866,37.13,92525.0
2021-09-21 15:30:00,41.43,41.46,41.3,41.32,342858.0,37.121,37.1479,37.0045,37.0224,342858.0
2021-09-22 09:30:00,41.54,41.57,40.96,41.08,126384.0,37.2196,37.2464,36.6999,36.8074,126384.0
2021-09-22 10:00:00,41.06,41.19,40.98,41.18,77670.0,36.7895,36.906,36.7178,36.897,77670.0
2021-09-22 10:30:00,41.19,41.24,41.03,41.15,73375.0,36.906,36.9508,36.7626,36.8701,73375.0
2021-09-22 11:00:00,41.16,41.24,41.15,41.22,69156.0,36.8791,36.9508,36.8701,36.9328,69156.0
2021-09-22 11:30:00,41.22,41.33,41.22,41.29,66726.0,36.9328,37.0314,36.9328,36.9956,66726.0
2021-09-22 12:00:00,41.28,41.31,41.2,41.2,91958.0,36.9866,37.0135,36.9149,36.9149,91958.0
2021-09-22 12:30:00,41.2,41.25,41.16,41.22,76600.0,36.9149,36.9597,36.8791,36.9328,76600.0
2021-09-22 13:00:00,41.21,41.24,41.15,41.15,40786.0,36.9239,36.9508,36.8701,36.8701,40786.0
2021-09-22 13:30:00,41.16,41.16,41.03,41.05,51510.0,36.8791,36.8791,36.7626,36.7805,51510.0
2021-09-22 14:00:00,41.05,41.12,40.99,41.02,80246.0,36.7805,36.8432,36.7268,36.7536,80246.0
2021-09-22 14:30:00,41.03,41.04,40.83,40.9,108177.0,36.7626,36.7716,36.5834,36.6461,108177.0
2021-09-22 15:00:00,40.89,40.98,40.87,40.89,100080.0,36.6372,36.7178,36.6192,36.6372,100080.0
2021-09-22 15:30:00,40.89,40.89,40.78,40.84,309660.0,36.6372,36.6372,36.5386,36.5924,309660.0
2021-09-23 09:30:00,40.85,41.15,40.71,40.98,147413.0,36.6013,36.8701,36.4759,36.7178,147413.0
2021-09-23 10:00:00,41.0,41.07,40.92,40.93,71048.0,36.7357,36.7984,36.664,36.673,71048.0
2021-09-23 10:30:00,40.93,40.94,40.78,40.83,64088.0,36.673,36.682,36.5386,36.5834,64088.0
2021-09-23 11:00:00,40.82,40.84,40.71,40.75,68196.0,36.5744,36.5924,36.4759,36.5117,68196.0
2021-09-23 11:30:00,40.76,40.85,40.72,40.72,46320.0,36.5207,36.6013,36.4848,36.4848,46320.0
2021-09-23 12:00:00,40.71,40.73,40.62,40.68,73820.0,36.4759,36.4938,36.3952,36.449,73820.0
2021-09-23 12:30:00,40.68,40.71,40.65,40.66,88623.0,36.449,36.4759,36.4221,36.4311,88623.0
2021-09-23 13:00:00,40.67,40.74,40.66,40.69,60371.0,36.44,36.5028,36.4311,36.458,60371.0
2021-09-23 13:30:00,40.7,40.77,40.69,40.75,75607.0,36.4669,36.5296,36.458,36.5117,75607.0
2021-09-23 14:00:00,40.75,40.77,40.65,40.69,58866.0,36.5117,36.5296,36.4221,36.458,58866.0
2021-09-23 14:30:00,40.69,40.76,40.66,40.75,87305.0,36.458,36.5207,36.4311,36.5117,87305.0
2021-09-23 15:00:00,40.74,40.75,40.61,40.68,106615.0,36.5028,36.5117,36.3863,36.449,106615.0
2021-09-23 15:30:00,40.68,40.72,40.62,40.63,273749.0,36.449,36.4848,36.3952,36.4042,273749.0
2021-09-24 09:30:00,40.56,40.95,40.56,40.89,165589.0,36.3415,36.6909,36.3415,36.6372,165589.0
2021-09-24 10:00:00,40.89,40.98,40.81,40.81,82594.0,36.6372,36.7178,36.5655,36.5655,82594.0
2021-09-24 10:30:00,40.81,40.95,40.8,40.94,70390.0,36.5655,36.6909,36.5565,36.682,70390.0
2021-09-24 11:00:00,40.94,40.99,40.9,40.94,68730.0,36.682,36.7268,36.6461,36.682,68730.0
2021-09-24 11:30:00,40.93,40.97,40.87,40.89,51333.0,36.673,36.7088,36.6192,36.6372,51333.0
2021-09-24 12:00:00,40.89,40.96,40.85,40.88,56495.0,36.6372,36.6999,36.6013,36.6282,56495.0
2021-09-24 12:30:00,40.87,40.88,40.81,40.81,34800.0,36.6192,36.6282,36.5655,36.5655,34800.0
2021-09-24 13:00:00,40.81,40.84,40.79,40.84,41002.0,36.5655,36.5924,36.5476,36.5924,41002.0
2021-09-24 13:30:00,40.84,40.91,40.81,40.9,51131.0,36.5924,36.6551,36.5655,36.6461,51131.0
2021-09-24 14:00:00,40.89,40.94,40.87,40.92,60882.0,36.6372,36.682,36.6192,36.664,60882.0
2021-09-24 14:30:00,40.93,40.97,40.91,40.94,56715.0,36.673,36.7088,36.6551,36.682,56715.0
2021-09-24 15:00:00,40.94,40.95,40.86,40.9,63843.0,36.682,36.6909,36.6103,36.6461,63843.0
2021-09-24 15:30:00,40.9,40.93,40.79,40.8,296303.0,36.6461,36.673,36.5476,36.5565,296303.0
2021-09-27 09:30:00,40.87,41.39,40.7,41.21,109182.0,36.6192,37.0852,36.4669,36.9239,109182.0
2021-09-27 10:00:00,41.2,41.29,41.14,41.17,83191.0,36.9149,36.9956,36.8612,36.888,83191.0
2021-09-27 10:30:00,41.17,41.21,40.99,41.02,65681.0,36.888,36.9239,36.7268,36.7536,65681.0
2021-09-27 11:00:00,41.02,41.09,41.01,41.06,74680.0,36.7536,36.8164,36.7447,36.7895,74680.0
2021-09-27 11:30:00,41.06,41.19,41.06,41.14,78395.0,36.7895,36.906,36.7895,36.8612,78395.0
2021-09-27 12:00:00,41.14,41.23,41.13,41.21,50591.0,36.8612,36.9418,36.8522,36.9239,50591.0
2021-09-27 12:30:00,41.2,41.2,41.03,41.07,56446.0,36.9149,36.9149,36.7626,36.7984,56446.0
2021-09-27 13:00:00,41.08,41.15,41.07,41.09,55788.0,36.8074,36.8701,36.7984,36.8164,55788.0
2021-09-27 13:30:00,41.08,41.15,41.07,41.1,90011.0,36.8074,36.8701,36.7984,36.8253,90011.0
2021-09-27 14:00:00,41.1,41.1,40.96,41.04,54336.0,36.8253,36.8253,36.6999,36.7716,54336.0
2021-09-27 14:30:00,41.05,41.06,40.96,41.0,80879.0,36.7805,36.7895,36.6999,36.7357,80879.0
2021-09-27 15:00:00,41.0,41.02,40.96,41.01,114764.0,36.7357,36.7536,36.6999,36.7447,114764.0
2021-09-27 15:30:00,41.0,41.04,40.84,40.93,336511.0,36.7357,36.7716,36.5924,36.673,336511.0
2021-09-28 09:30:00,41.1,41.39,41.02,41.07,254844.0,36.8253,37.0852,36.7536,36.7984,254844.0
2021-09-28 10:00:00,41.07,41.32,41.07,41.16,83582.0,36.7984,37.0224,36.7984,36.8791,83582.0
2021-09-28 10:30:00,41.14,41.16,40.94,40.98,78516.0,36.8612,36.8791,36.682,36.7178,78516.0
2021-09-28 11:00:00,41.01,41.09,40.94,41.02,117394.0,36.7447,36.8164,36.682,36.7536,117394.0
2021-09-28 11:30:00,41.02,41.07,40.97,40.98,101109.0,36.7536,36.7984,36.7088,36.7178,101109.0
2021-09-28 12:00:00,40.98,41.01,40.9,40.91,100210.0,36.7178,36.7447,36.6461,36.6551,100210.0
2021-09-28 12:30:00,40.92,40.96,40.85,40.94,112957.0,36.664,36.6999,36.6013,36.682,112957.0
2021-09-28 13:00:00,40.93,40.93,40.85,40.87,80149.0,36.673,36.673,36.6013,36.6192,80149.0
2021-09-28 13:30:00,40.86,40.94,40.84,40.91,98502.0,36.6103,36.682,36.5924,36.6551,98502.0
2021-09-28 14:00:00,40.92,41.05,40.92,41.02,80444.0,36.664,36.7805,36.664,36.7536,80444.0
2021-09-28 14:30:00,41.01,41.1,40.95,41.09,81529.0,36.7447,36.8253,36.6909,36.8164,81529.0
2021-09-28 15:00:00,41.08,41.22,41.07,41.16,154226.0,36.8074,36.9328,36.7984,36.8791,154226.0
2021-09-28 15:30:00,41.15,41.26,41.05,41.13,400485.0,36.8701,36.9687,36.7805,36.8522,400485.0
2021-09-29 09:30:00,41.1,41.42,41.06,41.39,131784.0,36.8253,37.112,36.7895,37.0852,131784.0
2021-09-29 10:00:00,41.37,41.53,41.36,41.53,127381.0,37.0672,37.2106,37.0583,37.2106,127381.0
2021-09-29 10:30:00,41.55,41.66,41.48,41.65,121085.0,37.2285,37.3271,37.1658,37.3181,121085.0
2021-09-29 11:00:00,41.65,41.74,41.58,41.72,122448.0,37.3181,37.3988,37.2554,37.3808,122448.0
2021-09-29 11:30:00,41.72,41.78,41.69,41.72,67574.0,37.3808,37.4346,37.354,37.3808,67574.0
2021-09-29 12:00:00,41.73,41.79,41.66,41.74,72314.0,37.3898,37.4436,37.3271,37.3988,72314.0
2021-09-29 12:30:00,41.74,41.76,41.68,41.71,69253.0,37.3988,37.4167,37.345,37.3719,69253.0
2021-09-29 13:00:00,41.72,41.72,41.54,41.58,162524.0,37.3808,37.3808,37.2196,37.2554,162524.0
2021-09-29 13:30:00,41.58,41.61,41.53,41.57,69172.0,37.2554,37.2823,37.2106,37.2464,69172.0
2021-09-29 14:00:00,41.58,41.7,41.56,41.7,63907.0,37.2554,37.3629,37.2375,37.3629,63907.0
2021-09-29 14:30:00,41.7,41.77,41.68,41.68,69237.0,37.3629,37.4256,37.345,37.345,69237.0
2021-09-29 15:00:00,41.69,41.78,41.64,41.74,142885.0,37.354,37.4346,37.3092,37.3988,142885.0
2021-09-29 15:30:00,41.74,41.76,41.6,41.62,320200.0,37.3988,37.4167,37.2733,37.2912,320200.0
2021-09-30 09:30:00,41.72,41.84,41.53,41.65,122036.0,37.3808,37.4884,37.2106,37.3181,122036.0
2021-09-30 10:00:00,41.64,41.68,41.54,41.63,86567.0,37.3092,37.345,37.2196,37.3002,86567.0
2021-09-30 10:30:00,41.62,41.65,41.38,41.48,109470.0,37.2912,37.3181,37.0762,37.1658,109470.0
2021-09-30 11:00:00,41.46,41.5,41.4,41.44,80925.0,37.1479,37.1837,37.0941,37.13,80925.0
2021-09-30 11:30:00,41.46,41.46,41.26,41.33,55389.0,37.1479,37.1479,36.9687,37.0314,55389.0
2021-09-30 12:00:00,41.33,41.36,41.21,41.26,63706.0,37.0314,37.0583,36.9239,36.9687,63706.0
2021-09-30 12:30:00,41.26,41.36,41.24,41.28,59152.0,36.9687,37.0583,36.9508,36.9866,59152.0
2021-09-30 13:00:00,41.29,41.36,41.26,41.27,44214.0,36.9956,37.0583,36.9687,36.9776,44214.0
2021-09-30 13:30:00,41.27,41.37,41.26,41.31,53160.0,36.9776,37.0672,36.9687,37.0135,53160.0
2021-09-30 14:00:00,41.3,41.39,41.29,41.38,60283.0,37.0045,37.0852,36.9956,37.0762,60283.0
2021-09-30 14:30:00,41.37,41.51,41.37,41.45,68687.0,37.0672,37.1927,37.0672,37.1389,68687.0
2021-09-30 15:00:00,41.45,41.49,41.3,41.34,159376.0,37.1389,37.1748,37.0045,37.0404,159376.0
2021-09-30 15:30:00,41.34,41.39,40.97,40.98,585265.0,37.0404,37.0852,36.7088,36.7178,585265.0
2021-10-01 09:30:00,41.09,41.09,40.59,40.59,112920.0,36.8164,36.8164,36.3684,36.3684,112920.0
2021-10-01 10:00:00,40.59,40.75,40.48,40.6,123609.0,36.3684,36.5117,36.2698,36.3773,123609.0
2021-10-01 10:30:00,40.61,40.69,40.56,40.64,80426.0,36.3863,36.458,36.3415,36.4132,80426.0
2021-10-01 11:00:00,40.6,40.83,40.55,40.8,69688.0,36.3773,36.5834,36.3325,36.5565,69688.0
2021-10-01 11:30:00,40.79,40.97,40.78,40.96,126494.0,36.5476,36.7088,36.5386,36.6999,126494.0
2021-10-01 12:00:00,40.96,41.0,40.91,40.91,65780.0,36.6999,36.7357,36.6551,36.6551,65780.0
2021-10-01 12:30:00,40.91,40.92,40.85,40.87,55764.0,36.6551,36.664,36.6013,36.6192,55764.0
2021-10-01 13:00:00,40.87,40.92,40.84,40.87,66901.0,36.6192,36.664,36.5924,36.6192,66901.0
2021-10-01 13:30:00,40.87,40.97,40.85,40.94,64403.0,36.6192,36.7088,36.6013,36.682,64403.0
2021-10-01 14:00:00,40.95,41.05,40.93,41.0,64166.0,36.6909,36.7805,36.673,36.7357,64166.0
2021-10-01 14:30:00,41.0,41.02,40.93,41.01,56023.0,36.7357,36.7536,36.673,36.7447,56023.0
2021-10-01 15:00:00,41.01,41.11,41.01,41.07,62222.0,36.7447,36.8343,36.7447,36.7984,62222.0
2021-10-01 15:30:00,41.07,41.09,40.86,40.9,284767.0,36.7984,36.8164,36.6103,36.6461,284767.0
2021-10-04 09:30:00,40.84,41.23,40.84,41.15,100902.0,36.5924,36.9418,36.5924,36.8701,100902.0
2021-10-04 10:00:00,41.18,41.21,40.99,41.02,52323.0,36.897,36.9239,36.7268,36.7536,52323.0
2021-10-04 10:30:00,41.01,41.04,40.9,40.9,59771.0,36.7447,36.7716,36.6461,36.6461,59771.0
2021-10-04 11:00:00,40.9,41.12,40.9,41.01,62499.0,36.6461,36.8432,36.6461,36.7447,62499.0
2021-10-04 11:30:00,41.01,41.04,40.85,41.02,63758.0,36.7447,36.7716,36.6013,36.7536,63758.0
2021-10-04 12:00:00,41.01,41.15,41.01,41.03,50301.0,36.7447,36.8701,36.7447,36.7626,50301.0
2021-10-04 12:30:00,41.03,41.11,41.03,41.06,40381.0,36.7626,36.8343,36.7626,36.7895,40381.0
2021-10-04 13:00:00,41.07,41.16,41.04,41.08,43881.0,36.7984,36.8791,36.7716,36.8074,43881.0
2021-10-04 13:30:00,41.09,41.15,41.08,41.09,74496.0,36.8164,36.8701,36.8074,36.8164,74496.0
2021-10-04 14:00:00,41.09,41.2,41.08,41.2,51586.0,36.8164,36.9149,36.8074,36.9149,51586.0
2021-10-04 14:30:00,41.2,41.27,41.18,41.23,47036.0,36.9149,36.9776,36.897,36.9418,47036.0
2021-10-04 15:00:00,41.23,41.34,41.19,41.34,59563.0,36.9418,37.0404,36.906,37.0404,59563.0
2021-10-04 15:30:00,41.34,41.39,41.21,41.24,395020.0,37.0404,37.0852,36.9239,36.9508,395020.0
2021-10-05 09:30:00,41.28,41.43,41.12,41.42,90067.0,36.9866,37.121,36.8432,37.112,90067.0
2021-10-05 10:00:00,41.44,41.46,41.36,41.45,77927.0,37.13,37.1479,37.0583,37.1389,77927.0
2021-10-05 10:30:00,41.46,41.46,41.22,41.27,101297.0,37.1479,37.1479,36.9328,36.9776,101297.0
2021-10-05 11:00:00,41.28,41.4,41.27,41.36,86023.0,36.9866,37.0941,36.9776,37.0583,86023.0
2021-10-05 11:30:00,41.36,41.4,41.3,41.32,85286.0,37.0583,37.0941,37.0045,37.0224,85286.0
2021-10-05 12:00:00,41.33,41.33,41.27,41.32,57668.0,37.0314,37.0314,36.9776,37.0224,57668.0
2021-10-05 12:30:00,41.31,41.35,41.27,41.3,62089.0,37.0135,37.0493,36.9776,37.0045,62089.0
2021-10-05 13:00:00,41.3,41.43,41.28,41.39,40946.0,37.0045,37.121,36.9866,37.0852,40946.0
2021-10-05 13:30:00,41.39,41.46,41.39,41.43,50202.0,37.0852,37.1479,37.0852,37.121,50202.0
2021-10-05 14:00:00,41.44,41.45,41.37,41.38,61921.0,37.13,37.1389,37.0672,37.0762,61921.0
2021-10-05 14:30:00,41.38,41.44,41.34,41.34,65786.0,37.0762,37.13,37.0404,37.0404,65786.0
2021-10-05 15:00:00,41.34,41.36,41.25,41.27,72600.0,37.0404,37.0583,36.9597,36.9776,72600.0
2021-10-05 15:30:00,41.27,41.43,41.24,41.28,331420.0,36.9776,37.121,36.9508,36.9866,331420.0
2021-10-06 09:30:00,41.31,41.39,41.05,41.26,86303.0,37.0135,37.0852,36.7805,36.9687,86303.0
2021-10-06 10:00:00,41.29,41.33,41.12,41.22,43215.0,36.9956,37.0314,36.8432,36.9328,43215.0
2021-10-06 10:30:00,41.22,41.31,41.18,41.31,63379.0,36.9328,37.0135,36.897,37.0135,63379.0
2021-10-06 11:00:00,41.3,41.41,41.23,41.35,46179.0,37.0045,37.1031,36.9418,37.0493,46179.0
2021-10-06 11:30:00,41.36,41.37,41.25,41.3,38312.0,37.0583,37.0672,36.9597,37.0045,38312.0
2021-10-06 12:00:00,41.29,41.29,41.18,41.24,36419.0,36.9956,36.9956,36.897,36.9508,36419.0
2021-10-06 12:30:00,41.24,41.34,41.23,41.28,35564.0,36.9508,37.0404,36.9418,36.9866,35564.0
2021-10-06 13:00:00,41.29,41.36,41.27,41.36,41400.0,36.9956,37.0583,36.9776,37.0583,41400.0
2021-10-06 13:30:00,41.36,41.44,41.35,41.42,25748.0,37.0583,37.13,37.0493,37.112,25748.0
2021-10-06 14:00:00,41.42,41.53,41.39,41.5,32841.0,37.112,37.2106,37.0852,37.1837,32841.0
2021-10-06 14:30:00,41.51,41.54,41.44,41.52,49452.0,37.1927,37.2196,37.13,37.2016,49452.0
2021-10-06 15:00:00,41.52,41.62,41.48,41.62,39169.0,37.2016,37.2912,37.1658,37.2912,39169.0
2021-10-06 15:30:00,41.62,41.86,41.62,41.81,211960.0,37.2912,37.5063,37.2912,37.4615,211960.0
2021-10-07 09:30:00,41.81,42.08,41.78,41.98,142151.0,37.4615,37.7034,37.4346,37.6138,142151.0
2021-10-07 10:00:00,42.0,42.04,41.93,41.94,54558.0,37.6317,37.6676,37.569,37.578,54558.0
2021-10-07 10:30:00,41.93,41.93,41.73,41.84,103994.0,37.569,37.569,37.3898,37.4884,103994.0
2021-10-07 11:00:00,41.86,41.9,41.72,41.76,104490.0,37.5063,37.5421,37.3808,37.4167,104490.0
2021-10-07 11:30:00,41.76,41.85,41.75,41.85,98652.0,37.4167,37.4973,37.4077,37.4973,98652.0
2021-10-07 12:00:00,41.85,41.87,41.78,41.84,72103.0,37.4973,37.5152,37.4346,37.4884,72103.0
2021-10-07 12:30:00,41.84,41.86,41.76,41.78,82468.0,37.4884,37.5063,37.4167,37.4346,82468.0
2021-10-07 13:00:00,41.79,41.79,41.72,41.77,39344.0,37.4436,37.4436,37.3808,37.4256,39344.0
2021-10-07 13:30:00,41.76,41.77,41.65,41.65,38384.0,37.4167,37.4256,37.3181,37.3181,38384.0
2021-10-07 14:00:00,41.64,41.65,41.52,41.54,57373.0,37.3092,37.3181,37.2016,37.2196,57373.0
2021-10-07 14:30:00,41.54,41.54,41.4,41.41,70434.0,37.2196,37.2196,37.0941,37.1031,70434.0
2021-10-07 15:00:00,41.4,41.45,41.38,41.43,71232.0,37.0941,37.1389,37.0762,37.121,71232.0
2021-10-07 15:30:00,41.43,41.45,41.27,41.34,486358.0,37.121,37.1389,36.9776,37.0404,486358.0
2021-10-08 09:30:00,41.62,42.0,41.5,41.87,196909.0,37.2912,37.6317,37.1837,37.5152,196909.0
2021-10-08 10:00:00,41.88,41.92,41.47,41.48,82482.0,37.5242,37.56,37.1568,37.1658,82482.0
2021-10-08 10:30:00,41.48,41.74,41.48,41.71,60715.0,37.1658,37.3988,37.1658,37.3719,60715.0
2021-10-08 11:00:00,41.72,41.84,41.69,41.78,53998.0,37.3808,37.4884,37.354,37.4346,53998.0
2021-10-08 11:30:00,41.79,41.88,41.66,41.87,122321.0,37.4436,37.5242,37.3271,37.5152,122321.0
2021-10-08 12:00:00,41.87,41.89,41.84,41.88,57565.0,37.5152,37.5332,37.4884,37.5242,57565.0
2021-10-08 12:30:00,41.88,41.91,41.85,41.85,42439.0,37.5242,37.5511,37.4973,37.4973,42439.0
2021-10-08 13:00:00,41.86,41.88,41.8,41.87,64485.0,37.5063,37.5242,37.4525,37.5152,64485.0
2021-10-08 13:30:00,41.87,41.87,41.74,41.79,52544.0,37.5152,37.5152,37.3988,37.4436,52544.0
2021-10-08 14:00:00,41.79,41.9,41.78,41.88,78607.0,37.4436,37.5421,37.4346,37.5242,78607.0
2021-10-08 14:30:00,41.88,41.89,41.69,41.69,98289.0,37.5242,37.5332,37.354,37.354,98289.0
2021-10-08 15:00:00,41.7,41.7,41.58,41.61,111407.0,37.3629,37.3629,37.2554,37.2823,111407.0
2021-10-08 15:30:00,41.61,41.7,41.55,41.69,363318.0,37.2823,37.3629,37.2285,37.354,363318.0
2021-10-11 09:30:00,41.86,42.04,41.73,42.04,169008.0,37.5063,37.6676,37.3898,37.6676,169008.0
2021-10-11 10:00:00,42.03,42.11,42.0,42.01,74457.0,37.6586,37.7303,37.6317,37.6407,74457.0
2021-10-11 10:30:00,42.01,42.02,41.85,41.95,60214.0,37.6407,37.6496,37.4973,37.5869,60214.0
2021-10-11 11:00:00,41.93,41.96,41.71,41.72,67115.0,37.569,37.5959,37.3719,37.3808,67115.0
2021-10-11 11:30:00,41.73,41.92,41.71,41.85,70579.0,37.3898,37.56,37.3719,37.4973,70579.0
2021-10-11 12:00:00,41.86,41.86,41.79,41.86,52061.0,37.5063,37.5063,37.4436,37.5063,52061.0
2021-10-11 12:30:00,41.87,41.89,41.83,41.84,73553.0,37.5152,37.5332,37.4794,37.4884,73553.0
2021-10-11 13:00:00,41.84,41.93,41.82,41.91,97653.0,37.4884,37.569,37.4704,37.5511,97653.0
2021-10-11 13:30:00,41.92,41.97,41.91,41.96,57430.0,37.56,37.6048,37.5511,37.5959,57430.0
2021-10-11 14:00:00,41.95,42.04,41.94,41.94,93396.0,37.5869,37.6676,37.578,37.578,93396.0
2021-10-11 14:30:00,41.94,41.97,41.85,41.86,41681.0,37.578,37.6048,37.4973,37.5063,41681.0
2021-10-11 15:00:00,41.87,41.9,41.82,41.86,49849.0,37.5152,37.5421,37.4704,37.5063,49849.0
2021-10-11 15:30:00,41.86,41.94,41.84,41.91,225417.0,37.5063,37.578,37.4884,37.5511,225417.0
2021-10-12 09:30:00,42.08,42.25,41.91,42.21,218578.0,37.7034,37.8557,37.5511,37.8199,218578.0
2021-10-12 10:00:00,42.2,42.27,42.11,42.23,177577.0,37.8109,37.8736,37.7303,37.8378,177577.0
2021-10-12 10:30:00,42.22,42.42,42.2,42.37,75737.0,37.8288,38.008,37.8109,37.9632,75737.0
2021-10-12 11:00:00,42.37,42.59,42.37,42.5,104568.0,37.9632,38.1604,37.9632,38.0797,104568.0
2021-10-12 11:30:00,42.5,42.51,42.31,42.32,82414.0,38.0797,38.0887,37.9095,37.9184,82414.0
2021-10-12 12:00:00,42.32,42.36,42.2,42.21,53166.0,37.9184,37.9543,37.8109,37.8199,53166.0
2021-10-12 12:30:00,42.21,42.28,42.12,42.27,78495.0,37.8199,37.8826,37.7392,37.8736,78495.0
2021-10-12 13:00:00,42.27,42.46,42.24,42.43,304314.0,37.8736,38.0439,37.8468,38.017,304314.0
2021-10-12 13:30:00,42.44,42.47,42.24,42.26,77655.0,38.026,38.0528,37.8468,37.8647,77655.0
2021-10-12 14:00:00,42.25,42.28,42.15,42.18,58496.0,37.8557,37.8826,37.7661,37.793,58496.0
2021-10-12 14:30:00,42.18,42.21,42.11,42.14,53878.0,37.793,37.8199,37.7303,37.7572,53878.0
2021-10-12 15:00:00,42.14,42.23,42.14,42.17,65638.0,37.7572,37.8378,37.7572,37.784,65638.0
2021-10-12 15:30:00,42.17,42.32,42.08,42.3,341154.0,37.784,37.9184,37.7034,37.9005,341154.0
2021-10-13 09:30:00,42.31,42.49,42.19,42.22,121192.0,37.9095,38.0708,37.802,37.8288,121192.0
2021-10-13 10:00:00,42.22,42.25,41.98,42.0,69711.0,37.8288,37.8557,37.6138,37.6317,69711.0
2021-10-13 10:30:00,42.01,42.18,41.99,42.1,65562.0,37.6407,37.793,37.6228,37.7213,65562.0
2021-10-13 11:00:00,42.09,42.24,42.04,42.2,173394.0,37.7124,37.8468,37.6676,37.8109,173394.0
2021-10-13 11:30:00,42.17,42.51,42.17,42.47,162262.0,37.784,38.0887,37.784,38.0528,162262.0
2021-10-13 12:00:00,42.47,42.51,42.36,42.45,112144.0,38.0528,38.0887,37.9543,38.0349,112144.0
2021-10-13 12:30:00,42.45,42.47,42.39,42.43,89006.0,38.0349,38.0528,37.9812,38.017,89006.0
2021-10-13 13:00:00,42.42,42.48,42.38,42.42,103825.0,38.008,38.0618,37.9722,38.008,103825.0
2021-10-13 13:30:00,42.41,42.45,42.31,42.32,102728.0,37.9991,38.0349,37.9095,37.9184,102728.0
2021-10-13 14:00:00,42.3,42.37,42.23,42.25,89497.0,37.9005,37.9632,37.8378,37.8557,89497.0
2021-10-13 14:30:00,42.24,42.28,42.16,42.27,97703.0,37.8468,37.8826,37.7751,37.8736,97703.0
2021-10-13 15:00:00,42.27,42.34,42.23,42.33,97676.0,37.8736,37.9364,37.8378,37.9274,97676.0
2021-10-13 15:30:00,42.32,42.44,42.28,42.37,594811.0,37.9184,38.026,37.8826,37.9632,594811.0
2021-10-14 09:30:00,42.42,42.66,42.36,42.63,296873.0,38.008,38.2231,37.9543,38.1962,296873.0
2021-10-14 10:00:00,42.67,42.81,42.53,42.54,299598.0,38.232,38.3575,38.1066,38.1156,299598.0
2021-10-14 10:30:00,42.54,42.73,42.52,42.72,141069.0,38.1156,38.2858,38.0976,38.2768,141069.0
2021-10-14 11:00:00,42.72,42.81,42.69,42.7,131383.0,38.2768,38.3575,38.25,38.2589,131383.0
2021-10-14 11:30:00,42.71,42.81,42.64,42.76,209723.0,38.2679,38.3575,38.2052,38.3127,209723.0
2021-10-14 12:00:00,42.76,42.8,42.7,42.76,91478.0,38.3127,38.3485,38.2589,38.3127,91478.0
2021-10-14 12:30:00,42.77,42.8,42.73,42.8,98033.0,38.3216,38.3485,38.2858,38.3485,98033.0
2021-10-14 13:00:00,42.8,42.81,42.72,42.77,100106.0,38.3485,38.3575,38.2768,38.3216,100106.0
2021-10-14 13:30:00,42.77,42.79,42.71,42.73,126693.0,38.3216,38.3396,38.2679,38.2858,126693.0
2021-10-14 14:00:00,42.73,42.78,42.71,42.75,119571.0,38.2858,38.3306,38.2679,38.3037,119571.0
2021-10-14 14:30:00,42.75,42.76,42.53,42.57,182384.0,38.3037,38.3127,38.1066,38.1424,182384.0
2021-10-14 15:00:00,42.57,42.71,42.55,42.68,279691.0,38.1424,38.2679,38.1245,38.241,279691.0
2021-10-14 15:30:00,42.68,42.9,42.67,42.89,713285.0,38.241,38.4381,38.232,38.4292,713285.0
2021-10-15 09:30:00,42.81,42.81,42.58,42.74,199255.0,38.5778,38.5778,38.3705,38.5147,199255.0
2021-10-15 10:00:00,42.73,42.78,42.68,42.74,193280.0,38.5057,38.5507,38.4606,38.5147,193280.0
2021-10-15 10:30:00,42.75,42.82,42.57,42.69,166091.0,38.5237,38.5868,38.3615,38.4696,166091.0
2021-10-15 11:00:00,42.67,42.78,42.5,42.5,187337.0,38.4516,38.5507,38.2984,38.2984,187337.0
2021-10-15 11:30:00,42.5,42.62,42.46,42.58,126637.0,38.2984,38.4065,38.2624,38.3705,126637.0
2021-10-15 12:00:00,42.57,42.64,42.51,42.59,136590.0,38.3615,38.4246,38.3074,38.3795,136590.0
2021-10-15 12:30:00,42.59,42.63,42.54,42.55,79404.0,38.3795,38.4156,38.3345,38.3435,79404.0
2021-10-15 13:00:00,42.55,42.57,42.31,42.33,169389.0,38.3435,38.3615,38.1272,38.1452,169389.0
2021-10-15 13:30:00,42.33,42.56,42.33,42.55,172822.0,38.1452,38.3525,38.1452,38.3435,172822.0
2021-10-15 14:00:00,42.54,42.6,42.53,42.55,82811.0,38.3345,38.3885,38.3254,38.3435,82811.0
2021-10-15 14:30:00,42.55,42.61,42.53,42.61,71402.0,38.3435,38.3975,38.3254,38.3975,71402.0
2021-10-15 15:00:00,42.6,42.61,42.49,42.56,119457.0,38.3885,38.3975,38.2894,38.3525,119457.0
2021-10-15 15:30:00,42.56,42.67,42.5,42.66,446517.0,38.3525,38.4516,38.2984,38.4426,446517.0
2021-10-18 09:30:00,42.49,42.62,42.3,42.6,132034.0,38.2894,38.4065,38.1182,38.3885,132034.0
2021-10-18 10:00:00,42.58,42.61,42.49,42.5,39761.0,38.3705,38.3975,38.2894,38.2984,39761.0
2021-10-18 10:30:00,42.51,42.62,42.5,42.57,54328.0,38.3074,38.4065,38.2984,38.3615,54328.0
2021-10-18 11:00:00,42.57,42.71,42.54,42.69,44538.0,38.3615,38.4876,38.3345,38.4696,44538.0
2021-10-18 11:30:00,42.69,42.74,42.67,42.73,84811.0,38.4696,38.5147,38.4516,38.5057,84811.0
2021-10-18 12:00:00,42.73,42.77,42.72,42.76,38523.0,38.5057,38.5417,38.4967,38.5327,38523.0
2021-10-18 12:30:00,42.75,42.76,42.67,42.7,48232.0,38.5237,38.5327,38.4516,38.4786,48232.0
2021-10-18 13:00:00,42.7,42.76,42.66,42.66,38684.0,38.4786,38.5327,38.4426,38.4426,38684.0
2021-10-18 13:30:00,42.66,42.67,42.5,42.51,78521.0,38.4426,38.4516,38.2984,38.3074,78521.0
2021-10-18 14:00:00,42.51,42.53,42.37,42.38,80424.0,38.3074,38.3254,38.1813,38.1903,80424.0
2021-10-18 14:30:00,42.38,42.54,42.37,42.42,138370.0,38.1903,38.3345,38.1813,38.2263,138370.0
2021-10-18 15:00:00,42.43,42.43,42.25,42.29,179912.0,38.2353,38.2353,38.0731,38.1092,179912.0
2021-10-18 15:30:00,42.29,42.29,42.07,42.11,454545.0,38.1092,38.1092,37.9109,37.947,454545.0
2021-10-19 09:30:00,42.08,42.12,41.66,41.75,99312.0,37.9199,37.956,37.5415,37.6226,99312.0
2021-10-19 10:00:00,41.75,41.78,41.49,41.54,84428.0,37.6226,37.6496,37.3883,37.4333,84428.0
2021-10-19 10:30:00,41.54,41.57,41.44,41.48,63118.0,37.4333,37.4603,37.3432,37.3792,63118.0
2021-10-19 11:00:00,41.48,41.61,41.47,41.55,55173.0,37.3792,37.4964,37.3702,37.4423,55173.0
2021-10-19 11:30:00,41.54,41.57,41.46,41.57,37292.0,37.4333,37.4603,37.3612,37.4603,37292.0
2021-10-19 12:00:00,41.57,41.62,41.56,41.6,51329.0,37.4603,37.5054,37.4513,37.4874,51329.0
2021-10-19 12:30:00,41.61,41.68,41.6,41.64,42288.0,37.4964,37.5595,37.4874,37.5234,42288.0
2021-10-19 13:00:00,41.65,41.66,41.57,41.57,63345.0,37.5324,37.5415,37.4603,37.4603,63345.0
2021-10-19 13:30:00,41.57,41.57,41.5,41.54,57704.0,37.4603,37.4603,37.3973,37.4333,57704.0
2021-10-19 14:00:00,41.53,41.66,41.48,41.65,70452.0,37.4243,37.5415,37.3792,37.5324,70452.0
2021-10-19 14:30:00,41.66,41.68,41.59,41.66,70310.0,37.5415,37.5595,37.4784,37.5415,70310.0
2021-10-19 15:00:00,41.65,41.68,41.62,41.66,100975.0,37.5324,37.5595,37.5054,37.5415,100975.0
2021-10-19 15:30:00,41.66,41.67,41.56,41.65,340187.0,37.5415,37.5505,37.4513,37.5324,340187.0
2021-10-20 09:30:00,41.67,41.99,41.63,41.91,75658.0,37.5505,37.8388,37.5144,37.7667,75658.0
2021-10-20 10:00:00,41.9,41.97,41.78,41.86,29967.0,37.7577,37.8208,37.6496,37.7217,29967.0
2021-10-20 10:30:00,41.85,41.92,41.81,41.91,39796.0,37.7127,37.7757,37.6766,37.7667,39796.0
2021-10-20 11:00:00,41.91,41.98,41.86,41.95,49827.0,37.7667,37.8298,37.7217,37.8028,49827.0
2021-10-20 11:30:00,41.95,41.98,41.83,41.85,43532.0,37.8028,37.8298,37.6946,37.7127,43532.0
2021-10-20 12:00:00,41.86,41.98,41.84,41.98,42216.0,37.7217,37.8298,37.7037,37.8298,42216.0
2021-10-20 12:30:00,41.97,42.05,41.96,42.05,33772.0,37.8208,37.8929,37.8118,37.8929,33772.0
2021-10-20 13:00:00,42.05,42.1,42.01,42.04,59058.0,37.8929,37.938,37.8569,37.8839,59058.0
2021-10-20 13:30:00,42.04,42.05,41.86,41.86,63440.0,37.8839,37.8929,37.7217,37.7217,63440.0
2021-10-20 14:00:00,41.86,41.9,41.77,41.83,62102.0,37.7217,37.7577,37.6406,37.6946,62102.0
2021-10-20 14:30:00,41.83,41.91,41.82,41.89,40462.0,37.6946,37.7667,37.6856,37.7487,40462.0
2021-10-20 15:00:00,41.9,41.95,41.86,41.88,60694.0,37.7577,37.8028,37.7217,37.7397,60694.0
2021-10-20 15:30:00,41.89,41.93,41.8,41.89,205520.0,37.7487,37.7848,37.6676,37.7487,205520.0
2021-10-21 09:30:00,42.11,42.11,41.64,41.64,114255.0,37.947,37.947,37.5234,37.5234,114255.0
2021-10-21 10:00:00,41.65,41.77,41.57,41.68,71188.0,37.5324,37.6406,37.4603,37.5595,71188.0
2021-10-21 10:30:00,41.69,41.73,41.6,41.69,54709.0,37.5685,37.6045,37.4874,37.5685,54709.0
2021-10-21 11:00:00,41.71,41.77,41.64,41.65,63911.0,37.5865,37.6406,37.5234,37.5324,63911.0
2021-10-21 11:30:00,41.65,41.67,41.54,41.58,53827.0,37.5324,37.5505,37.4333,37.4694,53827.0
2021-10-21 12:00:00,41.58,41.59,41.48,41.51,51075.0,37.4694,37.4784,37.3792,37.4063,51075.0
2021-10-21 12:30:00,41.51,41.52,41.44,41.47,56851.0,37.4063,37.4153,37.3432,37.3702,56851.0
2021-10-21 13:00:00,41.46,41.5,41.39,41.5,108007.0,37.3612,37.3973,37.2981,37.3973,108007.0
2021-10-21 13:30:00,41.5,41.61,41.46,41.61,48495.0,37.3973,37.4964,37.3612,37.4964,48495.0
2021-10-21 14:00:00,41.61,41.63,41.52,41.56,37887.0,37.4964,37.5144,37.4153,37.4513,37887.0
2021-10-21 14:30:00,41.56,41.58,41.49,41.58,40799.0,37.4513,37.4694,37.3883,37.4694,40799.0
2021-10-21 15:00:00,41.58,41.66,41.58,41.64,53565.0,37.4694,37.5415,37.4694,37.5234,53565.0
2021-10-21 15:30:00,41.63,41.76,41.54,41.66,320458.0,37.5144,37.6316,37.4333,37.5415,320458.0
2021-10-22 09:30:00,41.66,41.96,41.63,41.86,57150.0,37.5415,37.8118,37.5144,37.7217,57150.0
2021-10-22 10:00:00,41.87,41.94,41.83,41.87,40985.0,37.7307,37.7938,37.6946,37.7307,40985.0
2021-10-22 10:30:00,41.86,41.96,41.86,41.89,30181.0,37.7217,37.8118,37.7217,37.7487,30181.0
2021-10-22 11:00:00,41.9,41.9,41.84,41.88,51289.0,37.7577,37.7577,37.7037,37.7397,51289.0
2021-10-22 11:30:00,41.88,41.89,41.77,41.84,50792.0,37.7397,37.7487,37.6406,37.7037,50792.0
2021-10-22 12:00:00,41.84,41.84,41.78,41.83,31135.0,37.7037,37.7037,37.6496,37.6946,31135.0
2021-10-22 12:30:00,41.83,41.92,41.81,41.84,33252.0,37.6946,37.7757,37.6766,37.7037,33252.0
2021-10-22 13:00:00,41.83,41.91,41.82,41.91,25355.0,37.6946,37.7667,37.6856,37.7667,25355.0
2021-10-22 13:30:00,41.91,41.95,41.89,41.9,31395.0,37.7667,37.8028,37.7487,37.7577,31395.0
2021-10-22 14:00:00,41.91,41.97,41.9,41.96,26007.0,37.7667,37.8208,37.7577,37.8118,26007.0
2021-10-22 14:30:00,41.97,42.03,41.96,42.0,31681.0,37.8208,37.8749,37.8118,37.8478,31681.0
2021-10-22 15:00:00,42.0,42.04,41.96,42.0,63202.0,37.8478,37.8839,37.8118,37.8478,63202.0
2021-10-22 15:30:00,42.01,42.07,42.0,42.02,164119.0,37.8569,37.9109,37.8478,37.8659,164119.0
2021-10-25 09:30:00,41.96,42.0,41.58,41.84,76518.0,37.8118,37.8478,37.4694,37.7037,76518.0
2021-10-25 10:00:00,41.86,41.96,41.84,41.93,46508.0,37.7217,37.8118,37.7037,37.7848,46508.0
2021-10-25 10:30:00,41.94,42.02,41.91,41.96,51784.0,37.7938,37.8659,37.7667,37.8118,51784.0
2021-10-25 11:00:00,41.96,42.02,41.93,41.98,59890.0,37.8118,37.8659,37.7848,37.8298,59890.0
2021-10-25 11:30:00,41.97,42.09,41.97,42.07,34962.0,37.8208,37.9289,37.8208,37.9109,34962.0
2021-10-25 12:00:00,42.07,42.1,42.04,42.08,25742.0,37.9109,37.938,37.8839,37.9199,25742.0
2021-10-25 12:30:00,42.08,42.11,42.02,42.05,26292.0,37.9199,37.947,37.8659,37.8929,26292.0
2021-10-25 13:00:00,42.04,42.09,42.0,42.04,30696.0,37.8839,37.9289,37.8478,37.8839,30696.0
2021-10-25 13:30:00,42.04,42.07,42.02,42.03,21553.0,37.8839,37.9109,37.8659,37.8749,21553.0
2021-10-25 14:00:00,42.02,42.04,41.95,42.0,35593.0,37.8659,37.8839,37.8028,37.8478,35593.0
2021-10-25 14:30:00,42.0,42.01,41.92,41.96,43663.0,37.8478,37.8569,37.7757,37.8118,43663.0
2021-10-25 15:00:00,41.96,41.99,41.9,41.91,56913.0,37.8118,37.8388,37.7577,37.7667,56913.0
2021-10-25 15:30:00,41.91,41.96,41.85,41.95,183367.0,37.7667,37.8118,37.7127,37.8028,183367.0
2021-10-26 09:30:00,41.94,41.99,41.81,41.91,121601.0,37.7938,37.8388,37.6766,37.7667,121601.0
2021-10-26 10:00:00,41.91,42.05,41.89,42.0,63680.0,37.7667,37.8929,37.7487,37.8478,63680.0
2021-10-26 10:30:00,42.01,42.07,41.91,41.99,45806.0,37.8569,37.9109,37.7667,37.8388,45806.0
2021-10-26 11:00:00,42.0,42.15,41.99,42.05,50234.0,37.8478,37.983,37.8388,37.8929,50234.0
2021-10-26 11:30:00,42.07,42.12,41.99,42.05,33898.0,37.9109,37.956,37.8388,37.8929,33898.0
2021-10-26 12:00:00,42.05,42.14,42.04,42.09,23030.0,37.8929,37.974,37.8839,37.9289,23030.0
2021-10-26 12:30:00,42.1,42.3,42.08,42.28,36763.0,37.938,38.1182,37.9199,38.1002,36763.0
2021-10-26 13:00:00,42.28,42.3,42.18,42.22,50900.0,38.1002,38.1182,38.01,38.0461,50900.0
2021-10-26 13:30:00,42.21,42.22,42.12,42.19,32771.0,38.0371,38.0461,37.956,38.0191,32771.0
2021-10-26 14:00:00,42.19,42.25,42.18,42.22,35907.0,38.0191,38.0731,38.01,38.0461,35907.0
2021-10-26 14:30:00,42.22,42.24,42.17,42.23,32785.0,38.0461,38.0641,38.001,38.0551,32785.0
2021-10-26 15:00:00,42.23,42.33,42.21,42.27,77313.0,38.0551,38.1452,38.0371,38.0911,77313.0
2021-10-26 15:30:00,42.27,42.3,42.18,42.19,161368.0,38.0911,38.1182,38.01,38.0191,161368.0
2021-10-27 09:30:00,42.44,42.6,42.23,42.29,100527.0,38.2443,38.3885,38.0551,38.1092,100527.0
2021-10-27 10:00:00,42.31,42.35,42.12,42.17,72355.0,38.1272,38.1632,37.956,38.001,72355.0
2021-10-27 10:30:00,42.19,42.28,42.15,42.22,66788.0,38.0191,38.1002,37.983,38.0461,66788.0
2021-10-27 11:00:00,42.21,42.31,42.17,42.27,63966.0,38.0371,38.1272,38.001,38.0911,63966.0
2021-10-27 11:30:00,42.25,42.33,42.24,42.27,68837.0,38.0731,38.1452,38.0641,38.0911,68837.0
2021-10-27 12:00:00,42.28,42.32,42.22,42.27,37813.0,38.1002,38.1362,38.0461,38.0911,37813.0
2021-10-27 12:30:00,42.26,42.26,41.97,41.99,50134.0,38.0821,38.0821,37.8208,37.8388,50134.0
2021-10-27 13:00:00,41.99,42.05,41.93,42.05,51763.0,37.8388,37.8929,37.7848,37.8929,51763.0
2021-10-27 13:30:00,42.05,42.2,42.04,42.18,146997.0,37.8929,38.0281,37.8839,38.01,146997.0
2021-10-27 14:00:00,42.18,42.26,42.15,42.26,65616.0,38.01,38.0821,37.983,38.0821,65616.0
2021-10-27 14:30:00,42.26,42.37,42.25,42.33,149727.0,38.0821,38.1813,38.0731,38.1452,149727.0
2021-10-27 15:00:00,42.33,42.43,42.26,42.27,100398.0,38.1452,38.2353,38.0821,38.0911,100398.0
2021-10-27 15:30:00,42.27,42.36,42.21,42.25,291422.0,38.0911,38.1722,38.0371,38.0731,291422.0
2021-10-28 09:30:00,42.3,42.79,42.17,42.78,109552.0,38.1182,38.5597,38.001,38.5507,109552.0
2021-10-28 10:00:00,42.79,42.83,42.56,42.63,96652.0,38.5597,38.5958,38.3525,38.4156,96652.0
2021-10-28 10:30:00,42.63,42.77,42.58,42.72,148289.0,38.4156,38.5417,38.3705,38.4967,148289.0
2021-10-28 11:00:00,42.72,42.74,42.6,42.63,76083.0,38.4967,38.5147,38.3885,38.4156,76083.0
2021-10-28 11:30:00,42.63,42.77,42.6,42.76,129437.0,38.4156,38.5417,38.3885,38.5327,129437.0
2021-10-28 12:00:00,42.76,42.89,42.75,42.81,127704.0,38.5327,38.6499,38.5237,38.5778,127704.0
2021-10-28 12:30:00,42.81,42.82,42.68,42.69,73313.0,38.5778,38.5868,38.4606,38.4696,73313.0
2021-10-28 13:00:00,42.69,42.76,42.67,42.73,85863.0,38.4696,38.5327,38.4516,38.5057,85863.0
2021-10-28 13:30:00,42.73,42.79,42.72,42.73,72882.0,38.5057,38.5597,38.4967,38.5057,72882.0
2021-10-28 14:00:00,42.73,42.78,42.64,42.66,82634.0,38.5057,38.5507,38.4246,38.4426,82634.0
2021-10-28 14:30:00,42.65,42.72,42.63,42.66,63539.0,38.4336,38.4967,38.4156,38.4426,63539.0
2021-10-28 15:00:00,42.66,42.73,42.64,42.67,90225.0,38.4426,38.5057,38.4246,38.4516,90225.0
2021-10-28 15:30:00,42.67,42.88,42.63,42.86,429087.0,38.4516,38.6408,38.4156,38.6228,429087.0
2021-10-29 09:30:00,42.72,43.09,42.61,43.01,127642.0,38.4967,38.8301,38.3975,38.758,127642.0
2021-10-29 10:00:00,43.0,43.06,42.79,42.84,139721.0,38.749,38.803,38.5597,38.6048,139721.0
2021-10-29 10:30:00,42.84,42.89,42.71,42.84,91025.0,38.6048,38.6499,38.4876,38.6048,91025.0
2021-10-29 11:00:00,42.85,42.87,42.6,42.65,65632.0,38.6138,38.6318,38.3885,38.4336,65632.0
2021-10-29 11:30:00,42.66,42.71,42.6,42.61,52059.0,38.4426,38.4876,38.3885,38.3975,52059.0
2021-10-29 12:00:00,42.6,42.65,42.55,42.65,47446.0,38.3885,38.4336,38.3435,38.4336,47446.0
2021-10-29 12:30:00,42.64,42.7,42.61,42.62,62005.0,38.4246,38.4786,38.3975,38.4065,62005.0
2021-10-29 13:00:00,42.61,42.62,42.5,42.55,95303.0,38.3975,38.4065,38.2984,38.3435,95303.0
2021-10-29 13:30:00,42.55,42.62,42.53,42.61,80904.0,38.3435,38.4065,38.3254,38.3975,80904.0
2021-10-29 14:00:00,42.61,42.62,42.42,42.44,112416.0,38.3975,38.4065,38.2263,38.2443,112416.0
2021-10-29 14:30:00,42.44,42.53,42.41,42.47,82644.0,38.2443,38.3254,38.2173,38.2714,82644.0
2021-10-29 15:00:00,42.47,42.47,42.28,42.3,117319.0,38.2714,38.2714,38.1002,38.1182,117319.0
2021-10-29 15:30:00,42.3,42.36,42.22,42.32,518084.0,38.1182,38.1722,38.0461,38.1362,518084.0
2021-11-01 09:30:00,42.33,42.79,42.23,42.77,96286.0,38.1452,38.5597,38.0551,38.5417,96286.0
2021-11-01 10:00:00,42.77,42.81,42.54,42.55,145098.0,38.5417,38.5778,38.3345,38.3435,145098.0
2021-11-01 10:30:00,42.52,42.63,42.52,42.59,50556.0,38.3164,38.4156,38.3164,38.3795,50556.0
2021-11-01 11:00:00,42.6,42.65,42.59,42.62,46357.0,38.3885,38.4336,38.3795,38.4065,46357.0
2021-11-01 11:30:00,42.61,42.73,42.6,42.69,46801.0,38.3975,38.5057,38.3885,38.4696,46801.0
2021-11-01 12:00:00,42.7,42.76,42.59,42.63,36508.0,38.4786,38.5327,38.3795,38.4156,36508.0
2021-11-01 12:30:00,42.63,42.73,42.63,42.7,39140.0,38.4156,38.5057,38.4156,38.4786,39140.0
2021-11-01 13:00:00,42.7,42.72,42.66,42.7,40113.0,38.4786,38.4967,38.4426,38.4786,40113.0
2021-11-01 13:30:00,42.7,42.7,42.58,42.61,35824.0,38.4786,38.4786,38.3705,38.3975,35824.0
2021-11-01 14:00:00,42.61,42.63,42.56,42.63,54265.0,38.3975,38.4156,38.3525,38.4156,54265.0
2021-11-01 14:30:00,42.62,42.79,42.62,42.79,60775.0,38.4065,38.5597,38.4065,38.5597,60775.0
2021-11-01 15:00:00,42.78,42.9,42.78,42.86,116695.0,38.5507,38.6589,38.5507,38.6228,116695.0
2021-11-01 15:30:00,42.85,43.03,42.83,42.96,340918.0,38.6138,38.776,38.5958,38.7129,340918.0
2021-11-02 09:30:00,43.08,43.42,42.91,42.95,218674.0,38.8211,39.1275,38.6679,38.7039,218674.0
2021-11-02 10:00:00,42.94,43.0,42.51,42.52,122472.0,38.6949,38.749,38.3074,38.3164,122472.0
2021-11-02 10:30:00,42.52,42.53,42.42,42.52,90346.0,38.3164,38.3254,38.2263,38.3164,90346.0
2021-11-02 11:00:00,42.52,42.88,42.5,42.88,86458.0,38.3164,38.6408,38.2984,38.6408,86458.0
2021-11-02 11:30:00,42.88,42.98,42.87,42.9,50709.0,38.6408,38.731,38.6318,38.6589,50709.0
2021-11-02 12:00:00,42.89,42.96,42.84,42.86,40423.0,38.6499,38.7129,38.6048,38.6228,40423.0
2021-11-02 12:30:00,42.85,42.89,42.75,42.89,98729.0,38.6138,38.6499,38.5237,38.6499,98729.0
2021-11-02 13:00:00,42.89,42.96,42.86,42.86,38455.0,38.6499,38.7129,38.6228,38.6228,38455.0
2021-11-02 13:30:00,42.85,42.95,42.83,42.95,33903.0,38.6138,38.7039,38.5958,38.7039,33903.0
2021-11-02 14:00:00,42.96,43.08,42.95,43.05,52758.0,38.7129,38.8211,38.7039,38.794,52758.0
2021-11-02 14:30:00,43.06,43.12,43.03,43.12,74851.0,38.803,38.8571,38.776,38.8571,74851.0
2021-11-02 15:00:00,43.12,43.17,42.94,42.98,88548.0,38.8571,38.9022,38.6949,38.731,88548.0
2021-11-02 15:30:00,42.98,43.12,42.96,43.08,280317.0,38.731,38.8571,38.7129,38.8211,280317.0
2021-11-03 09:30:00,43.04,43.35,43.04,43.18,90453.0,38.785,39.0644,38.785,38.9112,90453.0
2021-11-03 10:00:00,43.18,43.38,43.15,43.25,75357.0,38.9112,39.0914,38.8841,38.9743,75357.0
2021-11-03 10:30:00,43.26,43.31,43.19,43.29,36487.0,38.9833,39.0283,38.9202,39.0103,36487.0
2021-11-03 11:00:00,43.27,43.28,43.15,43.22,32566.0,38.9923,39.0013,38.8841,38.9472,32566.0
2021-11-03 11:30:00,43.22,43.24,43.09,43.21,59907.0,38.9472,38.9653,38.8301,38.9382,59907.0
2021-11-03 12:00:00,43.21,43.3,43.18,43.3,61665.0,38.9382,39.0193,38.9112,39.0193,61665.0
2021-11-03 12:30:00,43.31,43.31,43.23,43.26,45754.0,39.0283,39.0283,38.9562,38.9833,45754.0
2021-11-03 13:00:00,43.26,43.27,43.19,43.25,39803.0,38.9833,38.9923,38.9202,38.9743,39803.0
2021-11-03 13:30:00,43.25,43.29,43.18,43.21,59703.0,38.9743,39.0103,38.9112,38.9382,59703.0
2021-11-03 14:00:00,43.21,43.26,43.09,43.11,92693.0,38.9382,38.9833,38.8301,38.8481,92693.0
2021-11-03 14:30:00,43.11,43.41,43.11,43.31,117720.0,38.8481,39.1184,38.8481,39.0283,117720.0
2021-11-03 15:00:00,43.32,43.38,43.28,43.28,87568.0,39.0373,39.0914,39.0013,39.0013,87568.0
2021-11-03 15:30:00,43.29,43.45,43.27,43.36,411716.0,39.0103,39.1545,38.9923,39.0734,411716.0
2021-11-04 09:30:00,43.29,43.59,43.22,43.45,75595.0,39.0103,39.2806,38.9472,39.1545,75595.0
2021-11-04 10:00:00,43.45,43.45,43.25,43.34,52361.0,39.1545,39.1545,38.9743,39.0554,52361.0
2021-11-04 10:30:00,43.35,43.39,43.29,43.36,35165.0,39.0644,39.1004,39.0103,39.0734,35165.0
2021-11-04 11:00:00,43.35,43.39,43.21,43.3,42415.0,39.0644,39.1004,38.9382,39.0193,42415.0
2021-11-04 11:30:00,43.28,43.31,43.14,43.15,63430.0,39.0013,39.0283,38.8751,38.8841,63430.0
2021-11-04 12:00:00,43.15,43.19,43.08,43.18,40002.0,38.8841,38.9202,38.8211,38.9112,40002.0
2021-11-04 12:30:00,43.18,43.27,43.17,43.25,41818.0,38.9112,38.9923,38.9022,38.9743,41818.0
2021-11-04 13:00:00,43.25,43.26,43.01,43.02,74962.0,38.9743,38.9833,38.758,38.767,74962.0
2021-11-04 13:30:00,43.01,43.08,43.01,43.03,50527.0,38.758,38.8211,38.758,38.776,50527.0
2021-11-04 14:00:00,43.02,43.05,42.95,42.96,71300.0,38.767,38.794,38.7039,38.7129,71300.0
2021-11-04 14:30:00,42.96,43.08,42.94,43.08,80377.0,38.7129,38.8211,38.6949,38.8211,80377.0
2021-11-04 15:00:00,43.09,43.2,43.06,43.09,81876.0,38.8301,38.9292,38.803,38.8301,81876.0
2021-11-04 15:30:00,43.09,43.16,43.01,43.14,248627.0,38.8301,38.8932,38.758,38.8751,248627.0
2021-11-05 09:30:00,43.28,43.34,42.97,43.22,105810.0,39.0013,39.0554,38.7219,38.9472,105810.0
2021-11-05 10:00:00,43.21,43.25,43.02,43.07,56332.0,38.9382,38.9743,38.767,38.8121,56332.0
2021-11-05 10:30:00,43.07,43.25,43.07,43.21,59936.0,38.8121,38.9743,38.8121,38.9382,59936.0
2021-11-05 11:00:00,43.21,43.3,43.15,43.19,60731.0,38.9382,39.0193,38.8841,38.9202,60731.0
2021-11-05 11:30:00,43.18,43.2,43.08,43.08,26272.0,38.9112,38.9292,38.8211,38.8211,26272.0
2021-11-05 12:00:00,43.06,43.12,43.06,43.11,32352.0,38.803,38.8571,38.803,38.8481,32352.0
2021-11-05 12:30:00,43.12,43.25,43.12,43.24,38139.0,38.8571,38.9743,38.8571,38.9653,38139.0
2021-11-05 13:00:00,43.24,43.28,43.14,43.2,28310.0,38.9653,39.0013,38.8751,38.9292,28310.0
2021-11-05 13:30:00,43.2,43.2,43.1,43.14,41369.0,38.9292,38.9292,38.8391,38.8751,41369.0
2021-11-05 14:00:00,43.15,43.2,43.14,43.2,30469.0,38.8841,38.9292,38.8751,38.9292,30469.0
2021-11-05 14:30:00,43.2,43.21,43.09,43.09,45122.0,38.9292,38.9382,38.8301,38.8301,45122.0
2021-11-05 15:00:00,43.09,43.18,43.09,43.16,47986.0,38.8301,38.9112,38.8301,38.8932,47986.0
2021-11-05 15:30:00,43.17,43.24,43.14,43.21,197533.0,38.9022,38.9653,38.8751,38.9382,197533.0
2021-11-08 09:30:00,43.2,43.2,42.59,42.84,110926.0,38.9292,38.9292,38.3795,38.6048,110926.0
2021-11-08 10:00:00,42.85,42.92,42.73,42.9,72682.0,38.6138,38.6769,38.5057,38.6589,72682.0
2021-11-08 10:30:00,42.89,42.98,42.77,42.84,62132.0,38.6499,38.731,38.5417,38.6048,62132.0
2021-11-08 11:00:00,42.83,43.01,42.83,42.96,75561.0,38.5958,38.758,38.5958,38.7129,75561.0
2021-11-08 11:30:00,42.95,43.11,42.93,43.1,70787.0,38.7039,38.8481,38.6859,38.8391,70787.0
2021-11-08 12:00:00,43.1,43.22,43.09,43.19,62426.0,38.8391,38.9472,38.8301,38.9202,62426.0
2021-11-08 12:30:00,43.18,43.22,43.08,43.15,88864.0,38.9112,38.9472,38.8211,38.8841,88864.0
2021-11-08 13:00:00,43.15,43.23,43.03,43.23,61356.0,38.8841,38.9562,38.776,38.9562,61356.0
2021-11-08 13:30:00,43.22,43.42,43.22,43.4,97086.0,38.9472,39.1275,38.9472,39.1094,97086.0
2021-11-08 14:00:00,43.4,43.42,43.32,43.36,51878.0,39.1094,39.1275,39.0373,39.0734,51878.0
2021-11-08 14:30:00,43.35,43.41,43.32,43.4,51804.0,39.0644,39.1184,39.0373,39.1094,51804.0
2021-11-08 15:00:00,43.41,43.49,43.38,43.44,98607.0,39.1184,39.1905,39.0914,39.1455,98607.0
2021-11-08 15:30:00,43.44,43.62,43.43,43.54,371391.0,39.1455,39.3077,39.1365,39.2356,371391.0
2021-11-09 09:30:00,43.61,43.71,43.18,43.43,132589.0,39.2987,39.3888,38.9112,39.1365,132589.0
2021-11-09 10:00:00,43.43,43.44,43.1,43.23,104664.0,39.1365,39.1455,38.8391,38.9562,104664.0
2021-11-09 10:30:00,43.23,43.43,43.09,43.35,153525.0,38.9562,39.1365,38.8301,39.0644,153525.0
2021-11-09 11:00:00,43.36,43.44,43.22,43.33,171920.0,39.0734,39.1455,38.9472,39.0464,171920.0
2021-11-09 11:30:00,43.34,43.46,43.32,43.45,62234.0,39.0554,39.1635,39.0373,39.1545,62234.0
2021-11-09 12:00:00,43.45,43.48,43.35,43.43,104927.0,39.1545,39.1815,39.0644,39.1365,104927.0
2021-11-09 12:30:00,43.43,43.48,43.4,43.44,48660.0,39.1365,39.1815,39.1094,39.1455,48660.0
2021-11-09 13:00:00,43.44,43.48,43.36,43.45,44828.0,39.1455,39.1815,39.0734,39.1545,44828.0
2021-11-09 13:30:00,43.45,43.45,43.3,43.33,41937.0,39.1545,39.1545,39.0193,39.0464,41937.0
2021-11-09 14:00:00,43.34,43.34,43.12,43.16,43417.0,39.0554,39.0554,38.8571,38.8932,43417.0
2021-11-09 14:30:00,43.16,43.28,43.15,43.23,56607.0,38.8932,39.0013,38.8841,38.9562,56607.0
2021-11-09 15:00:00,43.23,43.39,43.22,43.32,87737.0,38.9562,39.1004,38.9472,39.0373,87737.0
2021-11-09 15:30:00,43.33,43.4,43.24,43.25,252519.0,39.0464,39.1094,38.9653,38.9743,252519.0
2021-11-10 09:30:00,43.41,43.59,43.29,43.32,99144.0,39.1184,39.2806,39.0103,39.0373,99144.0
2021-11-10 10:00:00,43.32,43.41,43.2,43.36,53070.0,39.0373,39.1184,38.9292,39.0734,53070.0
2021-11-10 10:30:00,43.34,43.42,43.34,43.4,61089.0,39.0554,39.1275,39.0554,39.1094,61089.0
2021-11-10 11:00:00,43.42,43.6,43.42,43.54,49951.0,39.1275,39.2897,39.1275,39.2356,49951.0
2021-11-10 11:30:00,43.55,43.63,43.52,43.55,57944.0,39.2446,39.3167,39.2176,39.2446,57944.0
2021-11-10 12:00:00,43.55,43.57,43.42,43.47,40093.0,39.2446,39.2626,39.1275,39.1725,40093.0
2021-11-10 12:30:00,43.46,43.47,43.28,43.35,66445.0,39.1635,39.1725,39.0013,39.0644,66445.0
2021-11-10 13:00:00,43.35,43.44,43.3,43.44,45838.0,39.0644,39.1455,39.0193,39.1455,45838.0
2021-11-10 13:30:00,43.43,43.59,43.37,43.57,55494.0,39.1365,39.2806,39.0824,39.2626,55494.0
2021-11-10 14:00:00,43.56,43.61,43.49,43.6,55312.0,39.2536,39.2987,39.1905,39.2897,55312.0
2021-11-10 14:30:00,43.59,43.63,43.55,43.59,61609.0,39.2806,39.3167,39.2446,39.2806,61609.0
2021-11-10 15:00:00,43.59,43.59,43.39,43.47,140871.0,39.2806,39.2806,39.1004,39.1725,140871.0
2021-11-10 15:30:00,43.48,43.54,43.37,43.5,332064.0,39.1815,39.2356,39.0824,39.1995,332064.0
2021-11-11 09:30:00,43.25,43.45,42.98,43.06,126149.0,38.9743,39.1545,38.731,38.803,126149.0
2021-11-11 10:00:00,43.05,43.13,43.0,43.07,71799.0,38.794,38.8661,38.749,38.8121,71799.0
2021-11-11 10:30:00,43.07,43.09,42.92,43.0,56444.0,38.8121,38.8301,38.6769,38.749,56444.0
2021-11-11 11:00:00,43.0,43.09,42.97,43.05,51241.0,38.749,38.8301,38.7219,38.794,51241.0
2021-11-11 11:30:00,43.04,43.1,43.01,43.08,42816.0,38.785,38.8391,38.758,38.8211,42816.0
2021-11-11 12:00:00,43.08,43.18,43.08,43.11,42375.0,38.8211,38.9112,38.8211,38.8481,42375.0
2021-11-11 12:30:00,43.12,43.13,43.04,43.05,33240.0,38.8571,38.8661,38.785,38.794,33240.0
2021-11-11 13:00:00,43.05,43.09,43.0,43.08,42128.0,38.794,38.8301,38.749,38.8211,42128.0
2021-11-11 13:30:00,43.08,43.12,43.0,43.03,52477.0,38.8211,38.8571,38.749,38.776,52477.0
2021-11-11 14:00:00,43.03,43.13,43.01,43.11,39092.0,38.776,38.8661,38.758,38.8481,39092.0
2021-11-11 14:30:00,43.11,43.24,43.11,43.2,53259.0,38.8481,38.9653,38.8481,38.9292,53259.0
2021-11-11 15:00:00,43.2,43.3,43.16,43.26,64749.0,38.9292,39.0193,38.8932,38.9833,64749.0
2021-11-11 15:30:00,43.27,43.35,43.13,43.35,787446.0,38.9923,39.0644,38.8661,39.0644,787446.0
2021-11-12 09:30:00,43.44,43.65,43.25,43.25,199495.0,39.1455,39.3347,38.9743,38.9743,199495.0
2021-11-12 10:00:00,43.25,43.34,43.17,43.23,157127.0,38.9743,39.0554,38.9022,38.9562,157127.0
2021-11-12 10:30:00,43.23,43.37,43.18,43.35,44157.0,38.9562,39.0824,38.9112,39.0644,44157.0
2021-11-12 11:00:00,43.36,43.51,43.36,43.47,117101.0,39.0734,39.2086,39.0734,39.1725,117101.0
2021-11-12 11:30:00,43.47,43.57,43.47,43.55,40300.0,39.1725,39.2626,39.1725,39.2446,40300.0
2021-11-12 12:00:00,43.55,43.57,43.46,43.52,33721.0,39.2446,39.2626,39.1635,39.2176,33721.0
2021-11-12 12:30:00,43.51,43.52,43.41,43.47,29779.0,39.2086,39.2176,39.1184,39.1725,29779.0
2021-11-12 13:00:00,43.47,43.47,43.36,43.38,34699.0,39.1725,39.1725,39.0734,39.0914,34699.0
2021-11-12 13:30:00,43.38,43.47,43.37,43.47,41835.0,39.0914,39.1725,39.0824,39.1725,41835.0
2021-11-12 14:00:00,43.46,43.48,43.37,43.39,45838.0,39.1635,39.1815,39.0824,39.1004,45838.0
2021-11-12 14:30:00,43.4,43.51,43.4,43.48,54180.0,39.1094,39.2086,39.1094,39.1815,54180.0
2021-11-12 15:00:00,43.48,43.58,43.46,43.55,78104.0,39.1815,39.2716,39.1635,39.2446,78104.0
2021-11-12 15:30:00,43.55,43.6,43.42,43.43,426611.0,39.2446,39.2897,39.1275,39.1365,426611.0
2021-11-15 09:30:00,43.5,43.55,43.14,43.15,104748.0,39.1995,39.2446,38.8751,38.8841,104748.0
2021-11-15 10:00:00,43.14,43.28,43.13,43.23,125694.0,38.8751,39.0013,38.8661,38.9562,125694.0
2021-11-15 10:30:00,43.23,43.37,43.18,43.35,107721.0,38.9562,39.0824,38.9112,39.0644,107721.0
2021-11-15 11:00:00,43.36,43.45,43.33,43.36,53417.0,39.0734,39.1545,39.0464,39.0734,53417.0
2021-11-15 11:30:00,43.36,43.47,43.3,43.45,53417.0,39.0734,39.1725,39.0193,39.1545,53417.0
2021-11-15 12:00:00,43.44,43.53,43.4,43.46,51255.0,39.1455,39.2266,39.1094,39.1635,51255.0
2021-11-15 12:30:00,43.47,43.53,43.46,43.5,378301.0,39.1725,39.2266,39.1635,39.1995,378301.0
2021-11-15 13:00:00,43.5,43.52,43.41,43.48,92134.0,39.1995,39.2176,39.1184,39.1815,92134.0
2021-11-15 13:30:00,43.48,43.49,43.43,43.46,91942.0,39.1815,39.1905,39.1365,39.1635,91942.0
2021-11-15 14:00:00,43.45,43.49,43.37,43.39,81812.0,39.1545,39.1905,39.0824,39.1004,81812.0
2021-11-15 14:30:00,43.39,43.41,43.28,43.29,45146.0,39.1004,39.1184,39.0013,39.0103,45146.0
2021-11-15 15:00:00,43.29,43.29,43.22,43.27,52580.0,39.0103,39.0103,38.9472,38.9923,52580.0
2021-11-15 15:30:00,43.27,43.45,43.27,43.44,261617.0,38.9923,39.1545,38.9923,39.1455,261617.0
2021-11-16 09:30:00,43.55,43.55,43.24,43.24,76465.0,39.2446,39.2446,38.9653,38.9653,76465.0
2021-11-16 10:00:00,43.27,43.51,43.27,43.5,89919.0,38.9923,39.2086,38.9923,39.1995,89919.0
2021-11-16 10:30:00,43.5,43.5,43.23,43.23,40519.0,39.1995,39.1995,38.9562,38.9562,40519.0
2021-11-16 11:00:00,43.23,43.23,43.01,43.08,57061.0,38.9562,38.9562,38.758,38.8211,57061.0
2021-11-16 11:30:00,43.08,43.13,43.01,43.04,35654.0,38.8211,38.8661,38.758,38.785,35654.0
2021-11-16 12:00:00,43.04,43.19,43.03,43.15,38405.0,38.785,38.9202,38.776,38.8841,38405.0
2021-11-16 12:30:00,43.15,43.27,43.15,43.19,38977.0,38.8841,38.9923,38.8841,38.9202,38977.0
2021-11-16 13:00:00,43.19,43.26,43.17,43.24,25644.0,38.9202,38.9833,38.9022,38.9653,25644.0
2021-11-16 13:30:00,43.24,43.27,43.23,43.25,27376.0,38.9653,38.9923,38.9562,38.9743,27376.0
2021-11-16 14:00:00,43.25,43.31,43.23,43.3,24713.0,38.9743,39.0283,38.9562,39.0193,24713.0
2021-11-16 14:30:00,43.3,43.36,43.29,43.3,37660.0,39.0193,39.0734,39.0103,39.0193,37660.0
2021-11-16 15:00:00,43.3,43.34,43.24,43.29,36805.0,39.0193,39.0554,38.9653,39.0103,36805.0
2021-11-16 15:30:00,43.29,43.29,43.07,43.09,281879.0,39.0103,39.0103,38.8121,38.8301,281879.0
2021-11-17 09:30:00,43.02,43.31,42.89,43.26,74762.0,38.767,39.0283,38.6499,38.9833,74762.0
2021-11-17 10:00:00,43.25,43.25,43.04,43.06,39867.0,38.9743,38.9743,38.785,38.803,39867.0
2021-11-17 10:30:00,43.05,43.12,43.02,43.08,40382.0,38.794,38.8571,38.767,38.8211,40382.0
2021-11-17 11:00:00,43.07,43.21,43.06,43.15,43126.0,38.8121,38.9382,38.803,38.8841,43126.0
2021-11-17 11:30:00,43.15,43.19,43.08,43.1,70973.0,38.8841,38.9202,38.8211,38.8391,70973.0
2021-11-17 12:00:00,43.11,43.21,43.09,43.21,65165.0,38.8481,38.9382,38.8301,38.9382,65165.0
2021-11-17 12:30:00,43.21,43.24,43.13,43.18,42573.0,38.9382,38.9653,38.8661,38.9112,42573.0
2021-11-17 13:00:00,43.17,43.24,43.16,43.19,32024.0,38.9022,38.9653,38.8932,38.9202,32024.0
2021-11-17 13:30:00,43.19,43.2,43.1,43.14,52860.0,38.9202,38.9292,38.8391,38.8751,52860.0
2021-11-17 14:00:00,43.14,43.16,43.1,43.12,49388.0,38.8751,38.8932,38.8391,38.8571,49388.0
2021-11-17 14:30:00,43.13,43.22,43.11,43.22,56663.0,38.8661,38.9472,38.8481,38.9472,56663.0
2021-11-17 15:00:00,43.22,43.27,43.15,43.22,57274.0,38.9472,38.9923,38.8841,38.9472,57274.0
2021-11-17 15:30:00,43.22,43.41,43.19,43.32,310769.0,38.9472,39.1184,38.9202,39.0373,310769.0
2021-11-18 09:30:00,43.3,43.3,42.62,42.8,117624.0,39.0193,39.0193,38.4065,38.5687,117624.0
2021-11-18 10:00:00,42.77,42.86,42.68,42.68,59085.0,38.5417,38.6228,38.4606,38.4606,59085.0
2021-11-18 10:30:00,42.69,42.69,42.53,42.62,51592.0,38.4696,38.4696,38.3254,38.4065,51592.0
2021-11-18 11:00:00,42.63,42.64,42.4,42.47,68633.0,38.4156,38.4246,38.2083,38.2714,68633.0
2021-11-18 11:30:00,42.47,42.49,42.33,42.35,27839.0,38.2714,38.2894,38.1452,38.1632,27839.0
2021-11-18 12:00:00,42.36,42.46,42.34,42.35,29335.0,38.1722,38.2624,38.1542,38.1632,29335.0
2021-11-18 12:30:00,42.34,42.42,42.33,42.37,33003.0,38.1542,38.2263,38.1452,38.1813,33003.0
2021-11-18 13:00:00,42.37,42.41,42.34,42.39,25308.0,38.1813,38.2173,38.1542,38.1993,25308.0
2021-11-18 13:30:00,42.38,42.5,42.36,42.49,21027.0,38.1903,38.2984,38.1722,38.2894,21027.0
2021-11-18 14:00:00,42.5,42.59,42.45,42.58,37577.0,38.2984,38.3795,38.2534,38.3705,37577.0
2021-11-18 14:30:00,42.58,42.64,42.55,42.63,29937.0,38.3705,38.4246,38.3435,38.4156,29937.0
2021-11-18 15:00:00,42.64,42.64,42.52,42.55,47497.0,38.4246,38.4246,38.3164,38.3435,47497.0
2021-11-18 15:30:00,42.55,42.63,42.51,42.62,183789.0,38.3435,38.4156,38.3074,38.4065,183789.0
2021-11-19 09:30:00,42.76,43.07,42.76,42.88,159619.0,38.5327,38.8121,38.5327,38.6408,159619.0
2021-11-19 10:00:00,42.89,43.07,42.84,42.84,47832.0,38.6499,38.8121,38.6048,38.6048,47832.0
2021-11-19 10:30:00,42.84,43.09,42.84,43.02,82126.0,38.6048,38.8301,38.6048,38.767,82126.0
2021-11-19 11:00:00,43.02,43.1,42.99,43.02,67321.0,38.767,38.8391,38.74,38.767,67321.0
2021-11-19 11:30:00,43.02,43.04,42.94,42.97,102240.0,38.767,38.785,38.6949,38.7219,102240.0
2021-11-19 12:00:00,42.96,43.01,42.87,42.88,90657.0,38.7129,38.758,38.6318,38.6408,90657.0
2021-11-19 12:30:00,42.89,42.91,42.82,42.84,41043.0,38.6499,38.6679,38.5868,38.6048,41043.0
2021-11-19 13:00:00,42.84,42.92,42.82,42.9,22525.0,38.6048,38.6769,38.5868,38.6589,22525.0
2021-11-19 13:30:00,42.89,42.9,42.81,42.89,29868.0,38.6499,38.6589,38.5778,38.6499,29868.0
2021-11-19 14:00:00,42.88,43.01,42.88,42.94,46230.0,38.6408,38.758,38.6408,38.6949,46230.0
2021-11-19 14:30:00,42.92,42.93,42.85,42.89,31380.0,38.6769,38.6859,38.6138,38.6499,31380.0
2021-11-19 15:00:00,42.88,42.88,42.77,42.83,57771.0,38.6408,38.6408,38.5417,38.5958,57771.0
2021-11-19 15:30:00,42.83,42.89,42.62,42.64,208892.0,38.5958,38.6499,38.4065,38.4246,208892.0
2021-11-22 09:30:00,42.74,42.94,42.54,42.92,84365.0,38.5147,38.6949,38.3345,38.6769,84365.0
2021-11-22 10:00:00,42.93,42.93,42.76,42.85,54789.0,38.6859,38.6859,38.5327,38.6138,54789.0
2021-11-22 10:30:00,42.84,43.06,42.84,43.01,51949.0,38.6048,38.803,38.6048,38.758,51949.0
2021-11-22 11:00:00,43.0,43.1,42.98,43.09,58346.0,38.749,38.8391,38.731,38.8301,58346.0
2021-11-22 11:30:00,43.1,43.24,43.04,43.21,52764.0,38.8391,38.9653,38.785,38.9382,52764.0
2021-11-22 12:00:00,43.21,43.34,43.1,43.1,64435.0,38.9382,39.0554,38.8391,38.8391,64435.0
2021-11-22 12:30:00,43.09,43.09,42.96,43.06,44339.0,38.8301,38.8301,38.7129,38.803,44339.0
2021-11-22 13:00:00,43.04,43.16,42.97,43.03,78729.0,38.785,38.8932,38.7219,38.776,78729.0
2021-11-22 13:30:00,43.03,43.06,42.94,43.0,40445.0,38.776,38.803,38.6949,38.749,40445.0
2021-11-22 14:00:00,43.0,43.04,42.96,42.97,40825.0,38.749,38.785,38.7129,38.7219,40825.0
2021-11-22 14:30:00,42.98,43.06,42.97,43.03,39685.0,38.731,38.803,38.7219,38.776,39685.0
2021-11-22 15:00:00,43.03,43.1,42.99,43.08,49499.0,38.776,38.8391,38.74,38.8211,49499.0
2021-11-22 15:30:00,43.06,43.09,42.97,43.01,266427.0,38.803,38.8301,38.7219,38.758,266427.0
2021-11-23 09:30:00,43.25,43.33,43.13,43.19,106946.0,38.9743,39.0464,38.8661,38.9202,106946.0
2021-11-23 10:00:00,43.18,43.34,43.16,43.18,64498.0,38.9112,39.0554,38.8932,38.9112,64498.0
2021-11-23 10:30:00,43.19,43.56,43.16,43.56,66349.0,38.9202,39.2536,38.8932,39.2536,66349.0
2021-11-23 11:00:00,43.55,43.57,43.36,43.43,272118.0,39.2446,39.2626,39.0734,39.1365,272118.0
2021-11-23 11:30:00,43.43,43.45,43.34,43.38,128749.0,39.1365,39.1545,39.0554,39.0914,128749.0
2021-11-23 12:00:00,43.38,43.38,43.17,43.21,63224.0,39.0914,39.0914,38.9022,38.9382,63224.0
2021-11-23 12:30:00,43.21,43.24,43.08,43.24,86411.0,38.9382,38.9653,38.8211,38.9653,86411.0
2021-11-23 13:00:00,43.24,43.51,43.24,43.5,138153.0,38.9653,39.2086,38.9653,39.1995,138153.0
2021-11-23 13:30:00,43.5,43.57,43.47,43.51,88430.0,39.1995,39.2626,39.1725,39.2086,88430.0
2021-11-23 14:00:00,43.51,43.53,43.45,43.49,61365.0,39.2086,39.2266,39.1545,39.1905,61365.0
2021-11-23 14:30:00,43.5,43.5,43.28,43.34,55542.0,39.1995,39.1995,39.0013,39.0554,55542.0
2021-11-23 15:00:00,43.34,43.37,43.26,43.31,63752.0,39.0554,39.0824,38.9833,39.0283,63752.0
2021-11-23 15:30:00,43.31,43.39,43.21,43.25,291626.0,39.0283,39.1004,38.9382,38.9743,291626.0
2021-11-24 09:30:00,43.3,43.43,43.21,43.35,90145.0,39.0193,39.1365,38.9382,39.0644,90145.0
2021-11-24 10:00:00,43.35,43.42,43.11,43.12,50320.0,39.0644,39.1275,38.8481,38.8571,50320.0
2021-11-24 10:30:00,43.12,43.13,42.88,42.95,112772.0,38.8571,38.8661,38.6408,38.7039,112772.0
2021-11-24 11:00:00,42.94,43.06,42.9,43.05,70754.0,38.6949,38.803,38.6589,38.794,70754.0
2021-11-24 11:30:00,43.03,43.05,42.9,42.98,42546.0,38.776,38.794,38.6589,38.731,42546.0
2021-11-24 12:00:00,42.98,43.01,42.93,42.98,27290.0,38.731,38.758,38.6859,38.731,27290.0
2021-11-24 12:30:00,42.98,43.0,42.92,42.97,31937.0,38.731,38.749,38.6769,38.7219,31937.0
2021-11-24 13:00:00,42.97,43.0,42.89,42.93,28646.0,38.7219,38.749,38.6499,38.6859,28646.0
2021-11-24 13:30:00,42.92,42.93,42.85,42.93,23715.0,38.6769,38.6859,38.6138,38.6859,23715.0
2021-11-24 14:00:00,42.93,42.95,42.84,42.94,28641.0,38.6859,38.7039,38.6048,38.6949,28641.0
2021-11-24 14:30:00,42.94,42.99,42.9,42.91,30163.0,38.6949,38.74,38.6589,38.6679,30163.0
2021-11-24 15:00:00,42.9,43.0,42.87,42.98,54048.0,38.6589,38.749,38.6318,38.731,54048.0
2021-11-24 15:30:00,42.97,43.01,42.91,42.95,148881.0,38.7219,38.758,38.6679,38.7039,148881.0
2021-11-26 09:30:00,42.87,43.68,42.84,43.41,183356.0,38.6318,39.3618,38.6048,39.1184,183356.0
2021-11-26 10:00:00,43.37,43.43,43.05,43.09,73793.0,39.0824,39.1365,38.794,38.8301,73793.0
2021-11-26 10:30:00,43.09,43.18,43.02,43.09,58982.0,38.8301,38.9112,38.767,38.8301,58982.0
2021-11-26 11:00:00,43.09,43.16,42.99,43.06,131045.0,38.8301,38.8932,38.74,38.803,131045.0
2021-11-26 11:30:00,43.05,43.05,42.86,42.9,42921.0,38.794,38.794,38.6228,38.6589,42921.0
2021-11-26 12:00:00,42.91,42.98,42.85,42.88,64675.0,38.6679,38.731,38.6138,38.6408,64675.0
2021-11-26 12:30:00,42.88,43.0,42.78,42.83,176530.0,38.6408,38.749,38.5507,38.5958,176530.0
2021-11-29 09:30:00,42.85,42.9,42.44,42.8,161157.0,38.6138,38.6589,38.2443,38.5687,161157.0
2021-11-29 10:00:00,42.8,42.9,42.7,42.85,55109.0,38.5687,38.6589,38.4786,38.6138,55109.0
2021-11-29 10:30:00,42.86,42.88,42.68,42.7,32808.0,38.6228,38.6408,38.4606,38.4786,32808.0
2021-11-29 11:00:00,42.69,42.78,42.69,42.7,41450.0,38.4696,38.5507,38.4696,38.4786,41450.0
2021-11-29 11:30:00,42.71,42.75,42.55,42.57,35910.0,38.4876,38.5237,38.3435,38.3615,35910.0
2021-11-29 12:00:00,42.57,42.6,42.5,42.54,75759.0,38.3615,38.3885,38.2984,38.3345,75759.0
2021-11-29 12:30:00,42.55,42.64,42.54,42.61,38570.0,38.3435,38.4246,38.3345,38.3975,38570.0
2021-11-29 13:00:00,42.61,42.67,42.54,42.55,42865.0,38.3975,38.4516,38.3345,38.3435,42865.0
2021-11-29 13:30:00,42.56,42.58,42.48,42.52,53054.0,38.3525,38.3705,38.2804,38.3164,53054.0
2021-11-29 14:00:00,42.52,42.54,42.44,42.51,38666.0,38.3164,38.3345,38.2443,38.3074,38666.0
2021-11-29 14:30:00,42.52,42.56,42.4,42.41,41046.0,38.3164,38.3525,38.2083,38.2173,41046.0
2021-11-29 15:00:00,42.41,42.47,42.33,42.39,83619.0,38.2173,38.2714,38.1452,38.1993,83619.0
2021-11-29 15:30:00,42.39,42.54,42.37,42.49,287151.0,38.1993,38.3345,38.1813,38.2894,287151.0
2021-11-30 09:30:00,42.24,42.48,42.05,42.24,95495.0,38.0641,38.2804,37.8929,38.0641,95495.0
2021-11-30 10:00:00,42.23,42.55,42.22,42.4,120356.0,38.0551,38.3435,38.0461,38.2083,120356.0
2021-11-30 10:30:00,42.4,42.5,42.24,42.34,135835.0,38.2083,38.2984,38.0641,38.1542,135835.0
2021-11-30 11:00:00,42.32,42.51,42.18,42.43,124879.0,38.1362,38.3074,38.01,38.2353,124879.0
2021-11-30 11:30:00,42.43,42.51,42.35,42.48,107899.0,38.2353,38.3074,38.1632,38.2804,107899.0
2021-11-30 12:00:00,42.48,42.54,42.41,42.52,85904.0,38.2804,38.3345,38.2173,38.3164,85904.0
2021-11-30 12:30:00,42.53,42.55,42.22,42.23,51912.0,38.3254,38.3435,38.0461,38.0551,51912.0
2021-11-30 13:00:00,42.24,42.33,42.17,42.31,50956.0,38.0641,38.1452,38.001,38.1272,50956.0
2021-11-30 13:30:00,42.3,42.36,42.27,42.33,53118.0,38.1182,38.1722,38.0911,38.1452,53118.0
2021-11-30 14:00:00,42.33,42.36,42.21,42.21,95064.0,38.1452,38.1722,38.0371,38.0371,95064.0
2021-11-30 14:30:00,42.21,42.25,41.97,41.97,116490.0,38.0371,38.0731,37.8208,37.8208,116490.0
2021-11-30 15:00:00,41.98,41.98,41.66,41.73,210589.0,37.8298,37.8298,37.5415,37.6045,210589.0
2021-11-30 15:30:00,41.73,41.78,41.25,41.4,913969.0,37.6045,37.6496,37.172,37.3072,913969.0
2021-12-01 09:30:00,41.57,42.2,41.56,42.14,231995.0,37.4603,38.0281,37.4513,37.974,231995.0
2021-12-01 10:00:00,42.13,42.47,42.1,42.27,340460.0,37.965,38.2714,37.938,38.0911,340460.0
2021-12-01 10:30:00,42.28,42.29,42.1,42.17,106600.0,38.1002,38.1092,37.938,38.001,106600.0
2021-12-01 11:00:00,42.16,42.4,42.13,42.36,61723.0,37.992,38.2083,37.965,38.1722,61723.0
2021-12-01 11:30:00,42.37,42.62,42.33,42.61,90650.0,38.1813,38.4065,38.1452,38.3975,90650.0
2021-12-01 12:00:00,42.6,42.6,42.27,42.28,163565.0,38.3885,38.3885,38.0911,38.1002,163565.0
2021-12-01 12:30:00,42.28,42.53,42.28,42.52,229439.0,38.1002,38.3254,38.1002,38.3164,229439.0
2021-12-01 13:00:00,42.51,42.66,42.5,42.53,361046.0,38.3074,38.4426,38.2984,38.3254,361046.0
2021-12-01 13:30:00,42.52,42.54,42.34,42.39,67098.0,38.3164,38.3345,38.1542,38.1993,67098.0
2021-12-01 14:00:00,42.38,42.71,42.37,42.66,117150.0,38.1903,38.4876,38.1813,38.4426,117150.0
2021-12-01 14:30:00,42.66,42.71,42.5,42.56,119320.0,38.4426,38.4876,38.2984,38.3525,119320.0
2021-12-01 15:00:00,42.56,42.63,42.46,42.51,117727.0,38.3525,38.4156,38.2624,38.3074,117727.0
2021-12-01 15:30:00,42.5,42.56,42.06,42.06,610831.0,38.2984,38.3525,37.9019,37.9019,610831.0
2021-12-02 09:30:00,42.18,42.44,42.06,42.21,176359.0,38.01,38.2443,37.9019,38.0371,176359.0
2021-12-02 10:00:00,42.21,42.54,42.2,42.37,99960.0,38.0371,38.3345,38.0281,38.1813,99960.0
2021-12-02 10:30:00,42.36,42.5,42.27,42.47,99733.0,38.1722,38.2984,38.0911,38.2714,99733.0
2021-12-02 11:00:00,42.47,42.49,42.32,42.34,73509.0,38.2714,38.2894,38.1362,38.1542,73509.0
2021-12-02 11:30:00,42.35,42.41,42.27,42.41,56405.0,38.1632,38.2173,38.0911,38.2173,56405.0
2021-12-02 12:00:00,42.41,42.44,42.18,42.18,100684.0,38.2173,38.2443,38.01,38.01,100684.0
2021-12-02 12:30:00,42.18,42.34,42.14,42.31,64078.0,38.01,38.1542,37.974,38.1272,64078.0
2021-12-02 13:00:00,42.3,42.43,42.24,42.33,53337.0,38.1182,38.2353,38.0641,38.1452,53337.0
2021-12-02 13:30:00,42.33,42.46,42.29,42.36,59724.0,38.1452,38.2624,38.1092,38.1722,59724.0
2021-12-02 14:00:00,42.36,42.45,42.29,42.45,88601.0,38.1722,38.2534,38.1092,38.2534,88601.0
2021-12-02 14:30:00,42.45,42.45,42.26,42.31,66995.0,38.2534,38.2534,38.0821,38.1272,66995.0
2021-12-02 15:00:00,42.3,42.34,42.12,42.17,110089.0,38.1182,38.1542,37.956,38.001,110089.0
2021-12-02 15:30:00,42.18,42.22,41.93,41.97,633312.0,38.01,38.0461,37.7848,37.8208,633312.0
2021-12-03 09:30:00,42.1,42.57,42.1,42.41,125285.0,37.938,38.3615,37.938,38.2173,125285.0
2021-12-03 10:00:00,42.41,42.57,42.22,42.45,67089.0,38.2173,38.3615,38.0461,38.2534,67089.0
2021-12-03 10:30:00,42.44,42.7,42.4,42.57,80784.0,38.2443,38.4786,38.2083,38.3615,80784.0
2021-12-03 11:00:00,42.56,42.77,42.56,42.66,77737.0,38.3525,38.5417,38.3525,38.4426,77737.0
2021-12-03 11:30:00,42.65,42.7,42.56,42.63,85416.0,38.4336,38.4786,38.3525,38.4156,85416.0
2021-12-03 12:00:00,42.64,42.76,42.64,42.76,44015.0,38.4246,38.5327,38.4246,38.5327,44015.0
2021-12-03 12:30:00,42.75,42.8,42.68,42.77,70232.0,38.5237,38.5687,38.4606,38.5417,70232.0
2021-12-03 13:00:00,42.75,42.82,42.73,42.75,40613.0,38.5237,38.5868,38.5057,38.5237,40613.0
2021-12-03 13:30:00,42.74,42.85,42.74,42.79,51213.0,38.5147,38.6138,38.5147,38.5597,51213.0
2021-12-03 14:00:00,42.79,42.79,42.6,42.61,53114.0,38.5597,38.5597,38.3885,38.3975,53114.0
2021-12-03 14:30:00,42.61,42.67,42.53,42.58,80987.0,38.3975,38.4516,38.3254,38.3705,80987.0
2021-12-03 15:00:00,42.57,42.65,42.55,42.57,80233.0,38.3615,38.4336,38.3435,38.3615,80233.0
2021-12-03 15:30:00,42.58,42.75,42.55,42.74,326988.0,38.3705,38.5237,38.3435,38.5147,326988.0
2021-12-06 09:30:00,43.0,43.36,42.87,43.19,107255.0,38.749,39.0734,38.6318,38.9202,107255.0
2021-12-06 10:00:00,43.19,43.33,43.17,43.29,53215.0,38.9202,39.0464,38.9022,39.0103,53215.0
2021-12-06 10:30:00,43.27,43.56,43.26,43.48,96954.0,38.9923,39.2536,38.9833,39.1815,96954.0
2021-12-06 11:00:00,43.48,43.51,43.33,43.38,50069.0,39.1815,39.2086,39.0464,39.0914,50069.0
2021-12-06 11:30:00,43.37,43.38,43.21,43.27,37992.0,39.0824,39.0914,38.9382,38.9923,37992.0
2021-12-06 12:00:00,43.26,43.28,43.11,43.23,55255.0,38.9833,39.0013,38.8481,38.9562,55255.0
2021-12-06 12:30:00,43.22,43.35,43.17,43.35,45025.0,38.9472,39.0644,38.9022,39.0644,45025.0
2021-12-06 13:00:00,43.35,43.35,43.2,43.31,57703.0,39.0644,39.0644,38.9292,39.0283,57703.0
2021-12-06 13:30:00,43.31,43.37,43.23,43.25,39976.0,39.0283,39.0824,38.9562,38.9743,39976.0
2021-12-06 14:00:00,43.26,43.31,43.2,43.26,48669.0,38.9833,39.0283,38.9292,38.9833,48669.0
2021-12-06 14:30:00,43.26,43.27,43.15,43.18,45778.0,38.9833,38.9923,38.8841,38.9112,45778.0
2021-12-06 15:00:00,43.19,43.22,43.05,43.08,77066.0,38.9202,38.9472,38.794,38.8211,77066.0
2021-12-06 15:30:00,43.08,43.13,42.98,43.05,379199.0,38.8211,38.8661,38.731,38.794,379199.0
2021-12-07 09:30:00,42.88,43.0,42.6,42.79,138851.0,38.6408,38.749,38.3885,38.5597,138851.0
2021-12-07 10:00:00,42.79,42.84,42.68,42.79,94751.0,38.5597,38.6048,38.4606,38.5597,94751.0
2021-12-07 10:30:00,42.79,42.81,42.6,42.72,63090.0,38.5597,38.5778,38.3885,38.4967,63090.0
2021-12-07 11:00:00,42.71,42.74,42.63,42.7,61167.0,38.4876,38.5147,38.4156,38.4786,61167.0
2021-12-07 11:30:00,42.7,42.79,42.62,42.62,64114.0,38.4786,38.5597,38.4065,38.4065,64114.0
2021-12-07 12:00:00,42.62,42.63,42.43,42.53,50663.0,38.4065,38.4156,38.2353,38.3254,50663.0
2021-12-07 12:30:00,42.52,42.52,42.35,42.36,48714.0,38.3164,38.3164,38.1632,38.1722,48714.0
2021-12-07 13:00:00,42.36,42.44,42.33,42.35,42765.0,38.1722,38.2443,38.1452,38.1632,42765.0
2021-12-07 13:30:00,42.36,42.46,42.31,42.42,44580.0,38.1722,38.2624,38.1272,38.2263,44580.0
2021-12-07 14:00:00,42.41,42.45,42.33,42.43,53537.0,38.2173,38.2534,38.1452,38.2353,53537.0
2021-12-07 14:30:00,42.42,42.44,42.37,42.4,55106.0,38.2263,38.2443,38.1813,38.2083,55106.0
2021-12-07 15:00:00,42.4,42.47,42.35,42.46,97565.0,38.2083,38.2714,38.1632,38.2624,97565.0
2021-12-07 15:30:00,42.47,42.53,42.38,42.43,445818.0,38.2714,38.3254,38.1903,38.2353,445818.0
2021-12-08 09:30:00,42.29,42.83,42.26,42.77,143244.0,38.1092,38.5958,38.0821,38.5417,143244.0
2021-12-08 10:00:00,42.76,43.09,42.72,42.88,125139.0,38.5327,38.8301,38.4967,38.6408,125139.0
2021-12-08 10:30:00,42.88,42.92,42.56,42.58,192900.0,38.6408,38.6769,38.3525,38.3705,192900.0
2021-12-08 11:00:00,42.58,42.65,42.31,42.37,101834.0,38.3705,38.4336,38.1272,38.1813,101834.0
2021-12-08 11:30:00,42.38,42.45,42.29,42.44,122614.0,38.1903,38.2534,38.1092,38.2443,122614.0
2021-12-08 12:00:00,42.44,42.51,42.38,42.4,51010.0,38.2443,38.3074,38.1903,38.2083,51010.0
2021-12-08 12:30:00,42.41,42.64,42.41,42.61,80450.0,38.2173,38.4246,38.2173,38.3975,80450.0
2021-12-08 13:00:00,42.61,42.82,42.61,42.75,78990.0,38.3975,38.5868,38.3975,38.5237,78990.0
2021-12-08 13:30:00,42.75,42.8,42.72,42.79,99525.0,38.5237,38.5687,38.4967,38.5597,99525.0
2021-12-08 14:00:00,42.79,42.88,42.77,42.85,68382.0,38.5597,38.6408,38.5417,38.6138,68382.0
2021-12-08 14:30:00,42.86,42.92,42.81,42.82,73954.0,38.6228,38.6769,38.5778,38.5868,73954.0
2021-12-08 15:00:00,42.82,42.94,42.81,42.9,108339.0,38.5868,38.6949,38.5778,38.6589,108339.0
2021-12-08 15:30:00,42.9,42.92,42.73,42.79,443401.0,38.6589,38.6769,38.5057,38.5597,443401.0
2021-12-09 09:30:00,42.83,44.83,42.71,44.47,463729.0,38.5958,40.3981,38.4876,40.0737,463729.0
2021-12-09 10:00:00,44.48,44.72,44.45,44.54,337664.0,40.0827,40.2989,40.0556,40.1367,337664.0
2021-12-09 10:30:00,44.55,44.7,44.43,44.6,247446.0,40.1457,40.2809,40.0376,40.1908,247446.0
2021-12-09 11:00:00,44.6,44.8,44.51,44.8,96184.0,40.1908,40.371,40.1097,40.371,96184.0
2021-12-09 11:30:00,44.8,44.89,44.67,44.88,134223.0,40.371,40.4521,40.2539,40.4431,134223.0
2021-12-09 12:00:00,44.89,45.18,44.88,45.06,278241.0,40.4521,40.7135,40.4431,40.6053,278241.0
2021-12-09 12:30:00,45.07,45.32,45.01,45.29,131833.0,40.6143,40.8396,40.5603,40.8126,131833.0
2021-12-09 13:00:00,45.28,45.48,45.25,45.4,119047.0,40.8036,40.9838,40.7765,40.9117,119047.0
2021-12-09 13:30:00,45.4,45.46,45.11,45.13,124529.0,40.9117,40.9658,40.6504,40.6684,124529.0
2021-12-09 14:00:00,45.12,45.32,44.94,44.94,149346.0,40.6594,40.8396,40.4972,40.4972,149346.0
2021-12-09 14:30:00,44.94,45.0,44.8,44.82,113084.0,40.4972,40.5513,40.371,40.3891,113084.0
2021-12-09 15:00:00,44.83,44.91,44.64,44.68,208645.0,40.3981,40.4702,40.2268,40.2629,208645.0
2021-12-09 15:30:00,44.68,44.84,44.62,44.82,885698.0,40.2629,40.4071,40.2088,40.3891,885698.0
2021-12-10 09:30:00,45.2,45.85,45.15,45.79,386346.0,40.7315,41.3172,40.6864,41.2632,386346.0
2021-12-10 10:00:00,45.8,45.8,45.44,45.59,194522.0,41.2722,41.2722,40.9478,41.0829,194522.0
2021-12-10 10:30:00,45.59,45.65,45.33,45.5,148311.0,41.0829,41.137,40.8486,41.0018,148311.0
2021-12-10 11:00:00,45.49,45.85,45.43,45.8,143592.0,40.9928,41.3172,40.9387,41.2722,143592.0
2021-12-10 11:30:00,45.79,45.89,45.68,45.77,125949.0,41.2632,41.3533,41.164,41.2451,125949.0
2021-12-10 12:00:00,45.76,45.86,45.57,45.6,77883.0,41.2361,41.3262,41.0649,41.0919,77883.0
2021-12-10 12:30:00,45.6,45.77,45.57,45.6,106877.0,41.0919,41.2451,41.0649,41.0919,106877.0
2021-12-10 13:00:00,45.62,45.78,45.61,45.66,101196.0,41.11,41.2541,41.101,41.146,101196.0
2021-12-10 13:30:00,45.66,45.69,45.58,45.68,84698.0,41.146,41.173,41.0739,41.164,84698.0
2021-12-10 14:00:00,45.69,45.85,45.67,45.84,95540.0,41.173,41.3172,41.155,41.3082,95540.0
2021-12-10 14:30:00,45.85,46.0,45.8,46.0,108641.0,41.3172,41.4524,41.2722,41.4524,108641.0
2021-12-10 15:00:00,46.0,46.02,45.81,45.9,183406.0,41.4524,41.4704,41.2812,41.3623,183406.0
2021-12-10 15:30:00,45.9,46.04,45.86,46.01,636648.0,41.3623,41.4884,41.3262,41.4614,636648.0
2021-12-13 09:30:00,46.0,46.26,45.73,46.14,153511.0,41.4524,41.6867,41.2091,41.5786,153511.0
2021-12-13 10:00:00,46.15,46.23,45.85,46.07,176485.0,41.5876,41.6597,41.3172,41.5155,176485.0
2021-12-13 10:30:00,46.06,46.18,45.93,46.15,93495.0,41.5065,41.6146,41.3893,41.5876,93495.0
2021-12-13 11:00:00,46.13,46.44,46.13,46.39,108530.0,41.5695,41.8489,41.5695,41.8038,108530.0
2021-12-13 11:30:00,46.39,46.65,46.38,46.65,183342.0,41.8038,42.0381,41.7948,42.0381,183342.0
2021-12-13 12:00:00,46.66,46.89,46.62,46.83,133482.0,42.0471,42.2544,42.0111,42.2003,133482.0
2021-12-13 12:30:00,46.82,47.14,46.8,47.11,162902.0,42.1913,42.4797,42.1733,42.4527,162902.0
2021-12-13 13:00:00,47.11,47.12,46.97,47.08,100440.0,42.4527,42.4617,42.3265,42.4256,100440.0
2021-12-13 13:30:00,47.08,47.19,47.06,47.16,95078.0,42.4256,42.5248,42.4076,42.4977,95078.0
2021-12-13 14:00:00,47.15,47.15,46.88,46.91,85523.0,42.4887,42.4887,42.2454,42.2724,85523.0
2021-12-13 14:30:00,46.91,47.07,46.84,47.07,106977.0,42.2724,42.4166,42.2094,42.4166,106977.0
2021-12-13 15:00:00,47.07,47.3,47.06,47.23,151483.0,42.4166,42.6239,42.4076,42.5608,151483.0
2021-12-13 15:30:00,47.23,47.41,47.18,47.28,570473.0,42.5608,42.723,42.5157,42.6059,570473.0
2021-12-14 09:30:00,47.34,47.62,47.11,47.47,223019.0,42.6599,42.9122,42.4527,42.7771,223019.0
2021-12-14 10:00:00,47.46,47.65,47.34,47.63,216977.0,42.7681,42.9393,42.6599,42.9213,216977.0
2021-12-14 10:30:00,47.62,47.9,47.49,47.77,208716.0,42.9122,43.1646,42.7951,43.0474,208716.0
2021-12-14 11:00:00,47.77,48.14,47.65,48.05,376442.0,43.0474,43.3808,42.9393,43.2997,376442.0
2021-12-14 11:30:00,48.05,48.17,47.92,48.08,292695.0,43.2997,43.4079,43.1826,43.3268,292695.0
2021-12-14 12:00:00,48.09,48.11,47.95,48.05,118710.0,43.3358,43.3538,43.2096,43.2997,118710.0
2021-12-14 12:30:00,48.05,48.05,47.88,47.99,98376.0,43.2997,43.2997,43.1465,43.2457,98376.0
2021-12-14 13:00:00,48.01,48.11,47.94,48.06,101723.0,43.2637,43.3538,43.2006,43.3087,101723.0
2021-12-14 13:30:00,48.06,48.08,47.95,48.06,83816.0,43.3087,43.3268,43.2096,43.3087,83816.0
2021-12-14 14:00:00,48.07,48.17,47.98,48.01,165143.0,43.3178,43.4079,43.2366,43.2637,165143.0
2021-12-14 14:30:00,48.01,48.08,47.95,48.07,171977.0,43.2637,43.3268,43.2096,43.3178,171977.0
2021-12-14 15:00:00,48.08,48.08,47.66,47.68,216732.0,43.3268,43.3268,42.9483,42.9663,216732.0
2021-12-14 15:30:00,47.68,47.95,47.67,47.89,586164.0,42.9663,43.2096,42.9573,43.1555,586164.0
2021-12-15 09:30:00,48.12,48.19,47.76,47.91,157742.0,43.3628,43.4259,43.0384,43.1736,157742.0
2021-12-15 10:00:00,47.91,48.03,47.72,47.97,159423.0,43.1736,43.2817,43.0024,43.2276,159423.0
2021-12-15 10:30:00,47.96,48.09,47.83,47.99,100277.0,43.2186,43.3358,43.1015,43.2457,100277.0
2021-12-15 11:00:00,47.99,48.12,47.99,48.08,60535.0,43.2457,43.3628,43.2457,43.3268,60535.0
2021-12-15 11:30:00,48.1,48.36,48.09,48.3,122716.0,43.3448,43.5791,43.3358,43.525,122716.0
2021-12-15 12:00:00,48.31,48.46,48.24,48.43,128578.0,43.534,43.6692,43.4709,43.6422,128578.0
2021-12-15 12:30:00,48.42,48.57,48.38,48.44,80350.0,43.6332,43.7683,43.5971,43.6512,80350.0
2021-12-15 13:00:00,48.44,48.52,48.41,48.45,160100.0,43.6512,43.7233,43.6241,43.6602,160100.0
2021-12-15 13:30:00,48.46,48.49,48.36,48.45,79095.0,43.6692,43.6962,43.5791,43.6602,79095.0
2021-12-15 14:00:00,48.44,48.51,48.2,48.51,94747.0,43.6512,43.7143,43.4349,43.7143,94747.0
2021-12-15 14:30:00,48.51,48.61,48.46,48.52,104446.0,43.7143,43.8044,43.6692,43.7233,104446.0
2021-12-15 15:00:00,48.52,48.64,48.5,48.6,131904.0,43.7233,43.8314,43.7052,43.7954,131904.0
2021-12-15 15:30:00,48.61,48.71,48.53,48.61,604176.0,43.8044,43.8945,43.7323,43.8044,604176.0
2021-12-16 09:30:00,48.6,48.85,48.26,48.81,154908.0,43.7954,44.0206,43.489,43.9846,154908.0
2021-12-16 10:00:00,48.8,48.86,48.62,48.66,69056.0,43.9756,44.0297,43.8134,43.8494,69056.0
2021-12-16 10:30:00,48.67,48.88,48.58,48.78,102672.0,43.8584,44.0477,43.7773,43.9576,102672.0
2021-12-16 11:00:00,48.77,48.86,48.68,48.71,113753.0,43.9485,44.0297,43.8674,43.8945,113753.0
2021-12-16 11:30:00,48.69,48.92,48.69,48.91,72637.0,43.8765,44.0837,43.8765,44.0747,72637.0
2021-12-16 12:00:00,48.91,48.95,48.75,48.86,122792.0,44.0747,44.1108,43.9305,44.0297,122792.0
2021-12-16 12:30:00,48.85,48.97,48.75,48.97,97702.0,44.0206,44.1288,43.9305,44.1288,97702.0
2021-12-16 13:00:00,48.98,49.01,48.8,48.89,117217.0,44.1378,44.1648,43.9756,44.0567,117217.0
2021-12-16 13:30:00,48.89,48.97,48.82,48.97,88461.0,44.0567,44.1288,43.9936,44.1288,88461.0
2021-12-16 14:00:00,48.97,49.12,48.95,49.02,134271.0,44.1288,44.2639,44.1108,44.1738,134271.0
2021-12-16 14:30:00,49.02,49.04,48.83,48.89,124857.0,44.1738,44.1919,44.0026,44.0567,124857.0
2021-12-16 15:00:00,48.9,49.1,48.88,49.05,165822.0,44.0657,44.2459,44.0477,44.2009,165822.0
2021-12-16 15:30:00,49.06,49.24,49.02,49.18,575241.0,44.2099,44.3721,44.1738,44.318,575241.0
2021-12-17 09:30:00,49.33,49.63,48.92,48.92,532429.0,44.4532,44.7235,44.0837,44.0837,532429.0
2021-12-17 10:00:00,48.92,49.24,48.77,48.98,154371.0,44.0837,44.3721,43.9485,44.1378,154371.0
2021-12-17 10:30:00,48.95,49.02,48.76,48.84,140793.0,44.1108,44.1738,43.9395,44.0116,140793.0
2021-12-17 11:00:00,48.84,48.85,48.36,48.37,269712.0,44.0116,44.0206,43.5791,43.5881,269712.0
2021-12-17 11:30:00,48.37,48.63,48.34,48.59,143392.0,43.5881,43.8224,43.5611,43.7863,143392.0
2021-12-17 12:00:00,48.59,48.69,48.45,48.5,159718.0,43.7863,43.8765,43.6602,43.7052,159718.0
2021-12-17 12:30:00,48.51,48.68,48.49,48.68,99282.0,43.7143,43.8674,43.6962,43.8674,99282.0
2021-12-17 13:00:00,48.67,48.68,48.46,48.57,90223.0,43.8584,43.8674,43.6692,43.7683,90223.0
2021-12-17 13:30:00,48.57,48.76,48.54,48.69,94743.0,43.7683,43.9395,43.7413,43.8765,94743.0
2021-12-17 14:00:00,48.69,48.72,48.54,48.55,91963.0,43.8765,43.9035,43.7413,43.7503,91963.0
2021-12-17 14:30:00,48.56,48.56,48.42,48.44,93259.0,43.7593,43.7593,43.6332,43.6512,93259.0
2021-12-17 15:00:00,48.44,48.48,48.25,48.33,142479.0,43.6512,43.6872,43.48,43.552,142479.0
2021-12-17 15:30:00,48.33,48.39,48.02,48.18,582428.0,43.552,43.6061,43.2727,43.4169,582428.0
2021-12-20 09:30:00,48.01,48.33,47.87,48.3,204575.0,43.2637,43.552,43.1375,43.525,204575.0
2021-12-20 10:00:00,48.29,48.45,48.0,48.09,140156.0,43.516,43.6602,43.2547,43.3358,140156.0
2021-12-20 10:30:00,48.1,48.36,48.1,48.24,106635.0,43.3448,43.5791,43.3448,43.4709,106635.0
2021-12-20 11:00:00,48.25,48.61,48.25,48.48,124319.0,43.48,43.8044,43.48,43.6872,124319.0
2021-12-20 11:30:00,48.48,48.49,48.3,48.38,94774.0,43.6872,43.6962,43.525,43.5971,94774.0
2021-12-20 12:00:00,48.39,48.42,48.25,48.26,95604.0,43.6061,43.6332,43.48,43.489,95604.0
2021-12-20 12:30:00,48.25,48.32,48.19,48.22,75057.0,43.48,43.543,43.4259,43.4529,75057.0
2021-12-20 13:00:00,48.23,48.41,48.17,48.36,123590.0,43.4619,43.6241,43.4079,43.5791,123590.0
2021-12-20 13:30:00,48.35,48.47,48.34,48.47,60554.0,43.5701,43.6782,43.5611,43.6782,60554.0
2021-12-20 14:00:00,48.46,48.51,48.35,48.41,74090.0,43.6692,43.7143,43.5701,43.6241,74090.0
2021-12-20 14:30:00,48.4,48.41,48.31,48.35,67715.0,43.6151,43.6241,43.534,43.5701,67715.0
2021-12-20 15:00:00,48.34,48.42,48.29,48.41,80342.0,43.5611,43.6332,43.516,43.6241,80342.0
2021-12-20 15:30:00,48.41,48.51,48.34,48.48,323234.0,43.6241,43.7143,43.5611,43.6872,323234.0
2021-12-21 09:30:00,48.22,48.47,47.85,47.91,140207.0,43.4529,43.6782,43.1195,43.1736,140207.0
2021-12-21 10:00:00,47.93,47.93,47.55,47.56,111933.0,43.1916,43.1916,42.8492,42.8582,111933.0
2021-12-21 10:30:00,47.54,47.79,47.51,47.62,66843.0,42.8401,43.0654,42.8131,42.9122,66843.0
2021-12-21 11:00:00,47.62,47.65,47.45,47.54,60042.0,42.9122,42.9393,42.759,42.8401,60042.0
2021-12-21 11:30:00,47.54,47.62,47.41,47.54,74702.0,42.8401,42.9122,42.723,42.8401,74702.0
2021-12-21 12:00:00,47.54,47.66,47.5,47.64,42276.0,42.8401,42.9483,42.8041,42.9303,42276.0
2021-12-21 12:30:00,47.64,47.72,47.63,47.65,42332.0,42.9303,43.0024,42.9213,42.9393,42332.0
2021-12-21 13:00:00,47.65,47.69,47.46,47.51,59549.0,42.9393,42.9753,42.7681,42.8131,59549.0
2021-12-21 13:30:00,47.52,47.57,47.45,47.47,51323.0,42.8221,42.8672,42.759,42.7771,51323.0
2021-12-21 14:00:00,47.47,47.48,47.3,47.43,61473.0,42.7771,42.7861,42.6239,42.741,61473.0
2021-12-21 14:30:00,47.42,47.46,47.34,47.41,49413.0,42.732,42.7681,42.6599,42.723,49413.0
2021-12-21 15:00:00,47.4,47.53,47.36,47.5,69116.0,42.714,42.8311,42.6779,42.8041,69116.0
2021-12-21 15:30:00,47.5,47.51,47.36,47.51,335531.0,42.8041,42.8131,42.6779,42.8131,335531.0
2021-12-22 09:30:00,47.58,47.74,47.29,47.4,67884.0,42.8762,43.0204,42.6149,42.714,67884.0
2021-12-22 10:00:00,47.4,47.73,47.4,47.54,48048.0,42.714,43.0114,42.714,42.8401,48048.0
2021-12-22 10:30:00,47.53,47.65,47.45,47.6,43582.0,42.8311,42.9393,42.759,42.8942,43582.0
2021-12-22 11:00:00,47.6,47.64,47.53,47.55,29314.0,42.8942,42.9303,42.8311,42.8492,29314.0
2021-12-22 11:30:00,47.57,47.6,47.43,47.46,36751.0,42.8672,42.8942,42.741,42.7681,36751.0
2021-12-22 12:00:00,47.46,47.56,47.43,47.5,39208.0,42.7681,42.8582,42.741,42.8041,39208.0
2021-12-22 12:30:00,47.5,47.63,47.5,47.61,39157.0,42.8041,42.9213,42.8041,42.9032,39157.0
2021-12-22 13:00:00,47.61,47.62,47.5,47.57,37104.0,42.9032,42.9122,42.8041,42.8672,37104.0
2021-12-22 13:30:00,47.56,47.57,47.49,47.52,33311.0,42.8582,42.8672,42.7951,42.8221,33311.0
2021-12-22 14:00:00,47.52,47.6,47.46,47.58,48935.0,42.8221,42.8942,42.7681,42.8762,48935.0
2021-12-22 14:30:00,47.58,47.58,47.5,47.53,39275.0,42.8762,42.8762,42.8041,42.8311,39275.0
2021-12-22 15:00:00,47.54,47.55,47.46,47.55,54904.0,42.8401,42.8492,42.7681,42.8492,54904.0
2021-12-22 15:30:00,47.54,47.71,47.53,47.69,268687.0,42.8401,42.9933,42.8311,42.9753,268687.0
2021-12-23 09:30:00,47.8,47.8,47.56,47.65,69145.0,43.0744,43.0744,42.8582,42.9393,69145.0
2021-12-23 10:00:00,47.66,47.78,47.64,47.69,46607.0,42.9483,43.0564,42.9303,42.9753,46607.0
2021-12-23 10:30:00,47.69,47.78,47.69,47.71,40056.0,42.9753,43.0564,42.9753,42.9933,40056.0
2021-12-23 11:00:00,47.73,47.79,47.67,47.71,39335.0,43.0114,43.0654,42.9573,42.9933,39335.0
2021-12-23 11:30:00,47.7,47.86,47.68,47.85,37536.0,42.9843,43.1285,42.9663,43.1195,37536.0
2021-12-23 12:00:00,47.84,47.85,47.75,47.81,46021.0,43.1105,43.1195,43.0294,43.0835,46021.0
2021-12-23 12:30:00,47.81,47.84,47.72,47.72,39685.0,43.0835,43.1105,43.0024,43.0024,39685.0
2021-12-23 13:00:00,47.73,47.79,47.71,47.78,49065.0,43.0114,43.0654,42.9933,43.0564,49065.0
2021-12-23 13:30:00,47.77,47.82,47.73,47.78,41453.0,43.0474,43.0925,43.0114,43.0564,41453.0
2021-12-23 14:00:00,47.77,47.82,47.75,47.77,42908.0,43.0474,43.0925,43.0294,43.0474,42908.0
2021-12-23 14:30:00,47.76,47.91,47.76,47.9,48562.0,43.0384,43.1736,43.0384,43.1646,48562.0
2021-12-23 15:00:00,47.9,47.98,47.83,47.87,61705.0,43.1646,43.2366,43.1015,43.1375,61705.0
2021-12-23 15:30:00,47.86,47.95,47.77,47.77,248452.0,43.1285,43.2096,43.0474,43.0474,248452.0
2021-12-27 09:30:00,47.87,48.03,47.71,47.86,59408.0,43.1375,43.2817,42.9933,43.1285,59408.0
2021-12-27 10:00:00,47.86,47.93,47.77,47.84,48954.0,43.1285,43.1916,43.0474,43.1105,48954.0
2021-12-27 10:30:00,47.85,47.96,47.84,47.89,55689.0,43.1195,43.2186,43.1105,43.1555,55689.0
2021-12-27 11:00:00,47.9,47.94,47.75,47.82,27140.0,43.1646,43.2006,43.0294,43.0925,27140.0
2021-12-27 11:30:00,47.83,47.89,47.78,47.82,35204.0,43.1015,43.1555,43.0564,43.0925,35204.0
2021-12-27 12:00:00,47.81,47.84,47.75,47.8,23860.0,43.0835,43.1105,43.0294,43.0744,23860.0
2021-12-27 12:30:00,47.8,47.88,47.77,47.82,27020.0,43.0744,43.1465,43.0474,43.0925,27020.0
2021-12-27 13:00:00,47.83,47.87,47.8,47.84,24904.0,43.1015,43.1375,43.0744,43.1105,24904.0
2021-12-27 13:30:00,47.84,47.86,47.79,47.82,25515.0,43.1105,43.1285,43.0654,43.0925,25515.0
2021-12-27 14:00:00,47.83,47.86,47.8,47.84,27089.0,43.1015,43.1285,43.0744,43.1105,27089.0
2021-12-27 14:30:00,47.84,47.96,47.83,47.89,34668.0,43.1105,43.2186,43.1015,43.1555,34668.0
2021-12-27 15:00:00,47.9,47.94,47.86,47.9,51145.0,43.1646,43.2006,43.1285,43.1646,51145.0
2021-12-27 15:30:00,47.9,48.0,47.83,47.98,283543.0,43.1646,43.2547,43.1015,43.2366,283543.0
2021-12-28 09:30:00,48.05,48.18,48.0,48.08,55514.0,43.2997,43.4169,43.2547,43.3268,55514.0
2021-12-28 10:00:00,48.15,48.34,48.09,48.23,59686.0,43.3898,43.5611,43.3358,43.4619,59686.0
2021-12-28 10:30:00,48.22,48.32,48.17,48.26,53297.0,43.4529,43.543,43.4079,43.489,53297.0
2021-12-28 11:00:00,48.27,48.33,48.21,48.25,57646.0,43.498,43.552,43.4439,43.48,57646.0
2021-12-28 11:30:00,48.26,48.28,48.13,48.14,41061.0,43.489,43.507,43.3718,43.3808,41061.0
2021-12-28 12:00:00,48.13,48.17,48.1,48.16,35319.0,43.3718,43.4079,43.3448,43.3989,35319.0
2021-12-28 12:30:00,48.15,48.21,48.11,48.2,38095.0,43.3898,43.4439,43.3538,43.4349,38095.0
2021-12-28 13:00:00,48.21,48.29,48.2,48.25,25977.0,43.4439,43.516,43.4349,43.48,25977.0
2021-12-28 13:30:00,48.26,48.33,48.24,48.33,27249.0,43.489,43.552,43.4709,43.552,27249.0
2021-12-28 14:00:00,48.33,48.35,48.19,48.24,48920.0,43.552,43.5701,43.4259,43.4709,48920.0
2021-12-28 14:30:00,48.23,48.39,48.22,48.36,31869.0,43.4619,43.6061,43.4529,43.5791,31869.0
2021-12-28 15:00:00,48.36,48.37,48.27,48.29,53314.0,43.5791,43.5881,43.498,43.516,53314.0
2021-12-28 15:30:00,48.28,48.45,48.24,48.44,288295.0,43.507,43.6602,43.4709,43.6512,288295.0
2021-12-29 09:30:00,48.45,48.58,48.33,48.43,70970.0,43.6602,43.7773,43.552,43.6422,70970.0
2021-12-29 10:00:00,48.43,48.65,48.43,48.52,41587.0,43.6422,43.8404,43.6422,43.7233,41587.0
2021-12-29 10:30:00,48.53,48.57,48.4,48.4,33653.0,43.7323,43.7683,43.6151,43.6151,33653.0
2021-12-29 11:00:00,48.41,48.49,48.33,48.48,36379.0,43.6241,43.6962,43.552,43.6872,36379.0
2021-12-29 11:30:00,48.48,48.59,48.46,48.54,32720.0,43.6872,43.7863,43.6692,43.7413,32720.0
2021-12-29 12:00:00,48.53,48.65,48.53,48.56,44013.0,43.7323,43.8404,43.7323,43.7593,44013.0
2021-12-29 12:30:00,48.57,48.57,48.47,48.52,31182.0,43.7683,43.7683,43.6782,43.7233,31182.0
2021-12-29 13:00:00,48.53,48.55,48.49,48.5,23503.0,43.7323,43.7503,43.6962,43.7052,23503.0
2021-12-29 13:30:00,48.5,48.57,48.47,48.55,26458.0,43.7052,43.7683,43.6782,43.7503,26458.0
2021-12-29 14:00:00,48.55,48.64,48.55,48.59,40323.0,43.7503,43.8314,43.7503,43.7863,40323.0
2021-12-29 14:30:00,48.6,48.62,48.51,48.54,52190.0,43.7954,43.8134,43.7143,43.7413,52190.0
2021-12-29 15:00:00,48.52,48.65,48.52,48.65,47598.0,43.7233,43.8404,43.7233,43.8404,47598.0
2021-12-29 15:30:00,48.65,48.67,48.52,48.54,176218.0,43.8404,43.8584,43.7233,43.7413,176218.0
2021-12-30 09:30:00,48.68,48.78,48.57,48.61,32398.0,43.8674,43.9576,43.7683,43.8044,32398.0
2021-12-30 10:00:00,48.57,48.6,48.5,48.55,33462.0,43.7683,43.7954,43.7052,43.7503,33462.0
2021-12-30 10:30:00,48.55,48.55,48.4,48.48,54007.0,43.7503,43.7503,43.6151,43.6872,54007.0
2021-12-30 11:00:00,48.48,48.53,48.4,48.4,22867.0,43.6872,43.7323,43.6151,43.6151,22867.0
2021-12-30 11:30:00,48.39,48.49,48.39,48.45,42539.0,43.6061,43.6962,43.6061,43.6602,42539.0
2021-12-30 12:00:00,48.46,48.47,48.37,48.45,36771.0,43.6692,43.6782,43.5881,43.6602,36771.0
2021-12-30 12:30:00,48.46,48.52,48.43,48.47,32653.0,43.6692,43.7233,43.6422,43.6782,32653.0
2021-12-30 13:00:00,48.47,48.5,48.42,48.42,36159.0,43.6782,43.7052,43.6332,43.6332,36159.0
2021-12-30 13:30:00,48.42,48.53,48.41,48.52,28815.0,43.6332,43.7323,43.6241,43.7233,28815.0
2021-12-30 14:00:00,48.53,48.61,48.52,48.61,26998.0,43.7323,43.8044,43.7233,43.8044,26998.0
2021-12-30 14:30:00,48.61,48.62,48.58,48.58,23309.0,43.8044,43.8134,43.7773,43.7773,23309.0
2021-12-30 15:00:00,48.58,48.59,48.5,48.53,62147.0,43.7773,43.7863,43.7052,43.7323,62147.0
2021-12-30 15:30:00,48.54,48.64,48.51,48.57,166768.0,43.7413,43.8314,43.7143,43.7683,166768.0
2021-12-31 09:30:00,48.57,48.78,48.56,48.57,39380.0,43.7683,43.9576,43.7593,43.7683,39380.0
2021-12-31 10:00:00,48.58,48.66,48.57,48.6,27291.0,43.7773,43.8494,43.7683,43.7954,27291.0
2021-12-31 10:30:00,48.63,48.64,48.57,48.63,43442.0,43.8224,43.8314,43.7683,43.8224,43442.0
2021-12-31 11:00:00,48.64,48.67,48.42,48.44,20062.0,43.8314,43.8584,43.6332,43.6512,20062.0
2021-12-31 11:30:00,48.42,48.54,48.41,48.49,19828.0,43.6332,43.7413,43.6241,43.6962,19828.0
2021-12-31 12:00:00,48.5,48.51,48.42,48.47,18104.0,43.7052,43.7143,43.6332,43.6782,18104.0
2021-12-31 12:30:00,48.47,48.56,48.46,48.54,13905.0,43.6782,43.7593,43.6692,43.7413,13905.0
2021-12-31 13:00:00,48.56,48.6,48.55,48.57,14958.0,43.7593,43.7954,43.7503,43.7683,14958.0
2021-12-31 13:30:00,48.59,48.6,48.53,48.58,19024.0,43.7863,43.7954,43.7323,43.7773,19024.0
2021-12-31 14:00:00,48.59,48.7,48.59,48.66,26191.0,43.7863,43.8855,43.7863,43.8494,26191.0
2021-12-31 14:30:00,48.66,48.75,48.63,48.73,39305.0,43.8494,43.9305,43.8224,43.9125,39305.0
2021-12-31 15:00:00,48.73,48.79,48.68,48.77,70945.0,43.9125,43.9666,43.8674,43.9485,70945.0
2021-12-31 15:30:00,48.78,48.95,48.78,48.81,249336.0,43.9576,44.1108,43.9576,43.9846,249336.0
2022-01-03 09:30:00,48.77,48.77,48.35,48.42,98565.0,43.9485,43.9485,43.5701,43.6332,98565.0
2022-01-03 10:00:00,48.4,48.45,48.24,48.38,73298.0,43.6151,43.6602,43.4709,43.5971,73298.0
2022-01-03 10:30:00,48.38,48.41,48.23,48.34,59624.0,43.5971,43.6241,43.4619,43.5611,59624.0
2022-01-03 11:00:00,48.34,48.47,48.31,48.36,57951.0,43.5611,43.6782,43.534,43.5791,57951.0
2022-01-03 11:30:00,48.37,48.49,48.29,48.48,44326.0,43.5881,43.6962,43.516,43.6872,44326.0
2022-01-03 12:00:00,48.49,48.6,48.37,48.59,92211.0,43.6962,43.7954,43.5881,43.7863,92211.0
2022-01-03 12:30:00,48.59,48.6,48.42,48.46,64695.0,43.7863,43.7954,43.6332,43.6692,64695.0
2022-01-03 13:00:00,48.45,48.62,48.4,48.62,27773.0,43.6602,43.8134,43.6151,43.8134,27773.0
2022-01-03 13:30:00,48.63,48.64,48.56,48.64,30219.0,43.8224,43.8314,43.7593,43.8314,30219.0
2022-01-03 14:00:00,48.62,48.83,48.6,48.82,64094.0,43.8134,44.0026,43.7954,43.9936,64094.0
2022-01-03 14:30:00,48.82,48.83,48.74,48.77,43064.0,43.9936,44.0026,43.9215,43.9485,43064.0
2022-01-03 15:00:00,48.77,48.82,48.68,48.78,67500.0,43.9485,43.9936,43.8674,43.9576,67500.0
2022-01-03 15:30:00,48.78,49.27,48.76,49.15,607171.0,43.9576,44.3991,43.9395,44.291,607171.0
2022-01-04 09:30:00,49.0,49.48,49.0,49.47,128091.0,44.1558,44.5884,44.1558,44.5793,128091.0
2022-01-04 10:00:00,49.45,49.6,49.2,49.25,116146.0,44.5613,44.6965,44.336,44.3811,116146.0
2022-01-04 10:30:00,49.24,49.61,49.18,49.53,116951.0,44.3721,44.7055,44.318,44.6334,116951.0
2022-01-04 11:00:00,49.53,49.62,49.41,49.48,129341.0,44.6334,44.7145,44.5253,44.5884,129341.0
2022-01-04 11:30:00,49.48,49.51,49.34,49.41,160688.0,44.5884,44.6154,44.4622,44.5253,160688.0
2022-01-04 12:00:00,49.41,49.41,49.23,49.24,108963.0,44.5253,44.5253,44.3631,44.3721,108963.0
2022-01-04 12:30:00,49.25,49.3,49.2,49.23,70280.0,44.3811,44.4262,44.336,44.3631,70280.0
2022-01-04 13:00:00,49.23,49.31,49.18,49.28,76001.0,44.3631,44.4352,44.318,44.4081,76001.0
2022-01-04 13:30:00,49.28,49.31,49.16,49.25,42128.0,44.4081,44.4352,44.3,44.3811,42128.0
2022-01-04 14:00:00,49.26,49.3,49.2,49.29,53950.0,44.3901,44.4262,44.336,44.4171,53950.0
2022-01-04 14:30:00,49.29,49.39,49.26,49.29,61049.0,44.4171,44.5073,44.3901,44.4171,61049.0
2022-01-04 15:00:00,49.3,49.31,49.19,49.22,72910.0,44.4262,44.4352,44.327,44.3541,72910.0
2022-01-04 15:30:00,49.23,49.25,48.99,49.0,273431.0,44.3631,44.3811,44.1468,44.1558,273431.0
2022-01-05 09:30:00,49.21,49.69,49.09,49.57,128258.0,44.3451,44.7776,44.2369,44.6695,128258.0
2022-01-05 10:00:00,49.57,49.76,49.4,49.7,115471.0,44.6695,44.8407,44.5163,44.7866,115471.0
2022-01-05 10:30:00,49.72,49.89,49.65,49.84,175809.0,44.8046,44.9578,44.7416,44.9128,175809.0
2022-01-05 11:00:00,49.84,49.94,49.76,49.8,88897.0,44.9128,45.0029,44.8407,44.8767,88897.0
2022-01-05 11:30:00,49.79,49.95,49.76,49.88,84576.0,44.8677,45.0119,44.8407,44.9488,84576.0
2022-01-05 12:00:00,49.91,49.91,49.8,49.87,39782.0,44.9758,44.9758,44.8767,44.9398,39782.0
2022-01-05 12:30:00,49.89,49.97,49.83,49.83,71137.0,44.9578,45.0299,44.9038,44.9038,71137.0
2022-01-05 13:00:00,49.86,49.94,49.75,49.76,38856.0,44.9308,45.0029,44.8317,44.8407,38856.0
2022-01-05 13:30:00,49.79,49.9,49.75,49.87,36705.0,44.8677,44.9668,44.8317,44.9398,36705.0
2022-01-05 14:00:00,49.88,49.88,49.72,49.82,47024.0,44.9488,44.9488,44.8046,44.8947,47024.0
2022-01-05 14:30:00,49.81,49.82,49.61,49.63,53629.0,44.8857,44.8947,44.7055,44.7235,53629.0
2022-01-05 15:00:00,49.63,49.81,49.55,49.81,161427.0,44.7235,44.8857,44.6514,44.8857,161427.0
2022-01-05 15:30:00,49.8,49.83,49.63,49.65,417598.0,44.8767,44.9038,44.7235,44.7416,417598.0
2022-01-06 09:30:00,49.78,49.88,49.45,49.88,92703.0,44.8587,44.9488,44.5613,44.9488,92703.0
2022-01-06 10:00:00,49.87,50.0,49.68,49.71,83204.0,44.9398,45.057,44.7686,44.7956,83204.0
2022-01-06 10:30:00,49.71,49.91,49.64,49.65,49807.0,44.7956,44.9758,44.7325,44.7416,49807.0
2022-01-06 11:00:00,49.63,49.7,49.51,49.53,63002.0,44.7235,44.7866,44.6154,44.6334,63002.0
2022-01-06 11:30:00,49.52,49.63,49.44,49.52,66024.0,44.6244,44.7235,44.5523,44.6244,66024.0
2022-01-06 12:00:00,49.51,49.67,49.45,49.63,66102.0,44.6154,44.7596,44.5613,44.7235,66102.0
2022-01-06 12:30:00,49.63,49.66,49.56,49.61,54599.0,44.7235,44.7506,44.6604,44.7055,54599.0
2022-01-06 13:00:00,49.62,49.72,49.59,49.67,54744.0,44.7145,44.8046,44.6875,44.7596,54744.0
2022-01-06 13:30:00,49.66,49.7,49.48,49.5,71857.0,44.7506,44.7866,44.5884,44.6064,71857.0
2022-01-06 14:00:00,49.49,49.63,49.48,49.62,73725.0,44.5974,44.7235,44.5884,44.7145,73725.0
2022-01-06 14:30:00,49.63,49.78,49.59,49.73,83925.0,44.7235,44.8587,44.6875,44.8136,83925.0
2022-01-06 15:00:00,49.73,49.73,49.39,49.41,79193.0,44.8136,44.8136,44.5073,44.5253,79193.0
2022-01-06 15:30:00,49.4,49.6,49.3,49.34,438159.0,44.5163,44.6965,44.4262,44.4622,438159.0
2022-01-07 09:30:00,49.35,49.67,49.23,49.62,97991.0,44.4712,44.7596,44.3631,44.7145,97991.0
2022-01-07 10:00:00,49.61,49.84,49.57,49.77,83764.0,44.7055,44.9128,44.6695,44.8497,83764.0
2022-01-07 10:30:00,49.77,50.05,49.67,49.81,232546.0,44.8497,45.102,44.7596,44.8857,232546.0
2022-01-07 11:00:00,49.81,49.86,49.67,49.72,72355.0,44.8857,44.9308,44.7596,44.8046,72355.0
2022-01-07 11:30:00,49.74,49.86,49.66,49.86,70349.0,44.8227,44.9308,44.7506,44.9308,70349.0
2022-01-07 12:00:00,49.86,49.99,49.82,49.92,68171.0,44.9308,45.0479,44.8947,44.9849,68171.0
2022-01-07 12:30:00,49.93,50.0,49.9,49.95,46059.0,44.9939,45.057,44.9668,45.0119,46059.0
2022-01-07 13:00:00,49.95,49.98,49.89,49.93,59827.0,45.0119,45.0389,44.9578,44.9939,59827.0
2022-01-07 13:30:00,49.94,49.95,49.85,49.93,50871.0,45.0029,45.0119,44.9218,44.9939,50871.0
2022-01-07 14:00:00,49.94,49.96,49.86,49.9,76308.0,45.0029,45.0209,44.9308,44.9668,76308.0
2022-01-07 14:30:00,49.9,49.92,49.74,49.79,70122.0,44.9668,44.9849,44.8227,44.8677,70122.0
2022-01-07 15:00:00,49.8,49.91,49.74,49.86,135279.0,44.8767,44.9758,44.8227,44.9308,135279.0
2022-01-07 15:30:00,49.86,49.93,49.8,49.84,373696.0,44.9308,44.9939,44.8767,44.9128,373696.0
2022-01-10 09:30:00,50.18,50.74,50.07,50.52,373286.0,45.2192,45.7238,45.12,45.5255,373286.0
2022-01-10 10:00:00,50.52,50.66,50.21,50.36,126252.0,45.5255,45.6517,45.2462,45.3814,126252.0
2022-01-10 10:30:00,50.42,50.47,50.3,50.39,65254.0,45.4354,45.4805,45.3273,45.4084,65254.0
2022-01-10 11:00:00,50.39,50.44,50.11,50.19,64512.0,45.4084,45.4535,45.1561,45.2282,64512.0
2022-01-10 11:30:00,50.19,50.29,50.14,50.17,67658.0,45.2282,45.3183,45.1831,45.2101,67658.0
2022-01-10 12:00:00,50.16,50.32,50.14,50.31,71889.0,45.2011,45.3453,45.1831,45.3363,71889.0
2022-01-10 12:30:00,50.3,50.36,50.26,50.28,53144.0,45.3273,45.3814,45.2912,45.3093,53144.0
2022-01-10 13:00:00,50.29,50.45,50.22,50.29,140502.0,45.3183,45.4625,45.2552,45.3183,140502.0
2022-01-10 13:30:00,50.29,50.32,50.16,50.26,80606.0,45.3183,45.3453,45.2011,45.2912,80606.0
2022-01-10 14:00:00,50.27,50.38,50.2,50.21,52821.0,45.3003,45.3994,45.2372,45.2462,52821.0
2022-01-10 14:30:00,50.19,50.2,50.1,50.17,36300.0,45.2282,45.2372,45.1471,45.2101,36300.0
2022-01-10 15:00:00,50.17,50.17,49.88,49.89,73053.0,45.2101,45.2101,44.9488,44.9578,73053.0
2022-01-10 15:30:00,49.89,49.9,49.77,49.86,372797.0,44.9578,44.9668,44.8497,44.9308,372797.0
2022-01-11 09:30:00,49.88,50.08,49.74,49.82,160500.0,44.9488,45.129,44.8227,44.8947,160500.0
2022-01-11 10:00:00,49.82,49.95,49.72,49.81,116943.0,44.8947,45.0119,44.8046,44.8857,116943.0
2022-01-11 10:30:00,49.79,49.79,49.51,49.56,71388.0,44.8677,44.8677,44.6154,44.6604,71388.0
2022-01-11 11:00:00,49.56,49.62,49.33,49.33,80759.0,44.6604,44.7145,44.4532,44.4532,80759.0
2022-01-11 11:30:00,49.34,49.46,49.31,49.4,57146.0,44.4622,44.5703,44.4352,44.5163,57146.0
2022-01-11 12:00:00,49.39,49.59,49.39,49.57,40307.0,44.5073,44.6875,44.5073,44.6695,40307.0
2022-01-11 12:30:00,49.56,49.59,49.52,49.57,26041.0,44.6604,44.6875,44.6244,44.6695,26041.0
2022-01-11 13:00:00,49.57,49.61,49.54,49.57,42189.0,44.6695,44.7055,44.6424,44.6695,42189.0
2022-01-11 13:30:00,49.57,49.61,49.5,49.51,38776.0,44.6695,44.7055,44.6064,44.6154,38776.0
2022-01-11 14:00:00,49.47,49.59,49.37,49.56,40177.0,44.5793,44.6875,44.4892,44.6604,40177.0
2022-01-11 14:30:00,49.56,49.61,49.49,49.57,54577.0,44.6604,44.7055,44.5974,44.6695,54577.0
2022-01-11 15:00:00,49.58,49.75,49.56,49.75,85813.0,44.6785,44.8317,44.6604,44.8317,85813.0
2022-01-11 15:30:00,49.75,49.77,49.63,49.7,294215.0,44.8317,44.8497,44.7235,44.7866,294215.0
2022-01-12 09:30:00,49.51,49.52,49.22,49.28,236570.0,44.6154,44.6244,44.3541,44.4081,236570.0
2022-01-12 10:00:00,49.29,49.4,49.03,49.1,161478.0,44.4171,44.5163,44.1828,44.2459,161478.0
2022-01-12 10:30:00,49.09,49.29,48.97,49.24,124657.0,44.2369,44.4171,44.1288,44.3721,124657.0
2022-01-12 11:00:00,49.25,49.35,49.16,49.26,74581.0,44.3811,44.4712,44.3,44.3901,74581.0
2022-01-12 11:30:00,49.26,49.29,49.07,49.12,103485.0,44.3901,44.4171,44.2189,44.2639,103485.0
2022-01-12 12:00:00,49.11,49.12,48.97,48.98,87609.0,44.2549,44.2639,44.1288,44.1378,87609.0
2022-01-12 12:30:00,48.97,49.04,48.78,49.01,93927.0,44.1288,44.1919,43.9576,44.1648,93927.0
2022-01-12 13:00:00,49.01,49.05,48.88,48.9,160283.0,44.1648,44.2009,44.0477,44.0657,160283.0
2022-01-12 13:30:00,48.89,48.9,48.8,48.8,117501.0,44.0567,44.0657,43.9756,43.9756,117501.0
2022-01-12 14:00:00,48.8,48.91,48.72,48.91,139271.0,43.9756,44.0747,43.9035,44.0747,139271.0
2022-01-12 14:30:00,48.91,49.07,48.9,48.98,78669.0,44.0747,44.2189,44.0657,44.1378,78669.0
2022-01-12 15:00:00,48.98,49.0,48.84,48.88,106105.0,44.1378,44.1558,44.0116,44.0477,106105.0
2022-01-12 15:30:00,48.89,49.06,48.84,49.05,492773.0,44.0567,44.2099,44.0116,44.2009,492773.0
2022-01-13 09:30:00,49.1,49.23,48.83,49.19,117147.0,44.2459,44.3631,44.0026,44.327,117147.0
2022-01-13 10:00:00,49.21,49.25,48.78,48.95,250668.0,44.3451,44.3811,43.9576,44.1108,250668.0
2022-01-13 10:30:00,49.0,49.39,48.99,49.31,87036.0,44.1558,44.5073,44.1468,44.4352,87036.0
2022-01-13 11:00:00,49.32,49.32,49.16,49.19,74313.0,44.4442,44.4442,44.3,44.327,74313.0
2022-01-13 11:30:00,49.18,49.24,49.08,49.24,47984.0,44.318,44.3721,44.2279,44.3721,47984.0
2022-01-13 12:00:00,49.25,49.35,49.22,49.32,60153.0,44.3811,44.4712,44.3541,44.4442,60153.0
2022-01-13 12:30:00,49.32,49.39,49.28,49.33,36164.0,44.4442,44.5073,44.4081,44.4532,36164.0
2022-01-13 13:00:00,49.33,49.49,49.32,49.44,54539.0,44.4532,44.5974,44.4442,44.5523,54539.0
2022-01-13 13:30:00,49.44,49.48,49.42,49.45,55066.0,44.5523,44.5884,44.5343,44.5613,55066.0
2022-01-13 14:00:00,49.45,49.54,49.41,49.54,54892.0,44.5613,44.6424,44.5253,44.6424,54892.0
2022-01-13 14:30:00,49.54,49.63,49.53,49.54,60576.0,44.6424,44.7235,44.6334,44.6424,60576.0
2022-01-13 15:00:00,49.54,49.58,49.47,49.55,82074.0,44.6424,44.6785,44.5793,44.6514,82074.0
2022-01-13 15:30:00,49.55,49.62,49.38,49.51,281766.0,44.6514,44.7145,44.4982,44.6154,281766.0
2022-01-14 09:30:00,49.26,49.36,48.48,48.65,138286.0,44.6253,44.7159,43.9187,44.0727,138286.0
2022-01-14 10:00:00,48.65,48.73,48.39,48.55,98707.0,44.0727,44.1451,43.8371,43.9821,98707.0
2022-01-14 10:30:00,48.55,48.69,48.5,48.61,79775.0,43.9821,44.1089,43.9368,44.0364,79775.0
2022-01-14 11:00:00,48.61,48.77,48.47,48.53,73719.0,44.0364,44.1814,43.9096,43.9639,73719.0
2022-01-14 11:30:00,48.56,48.82,48.52,48.76,53438.0,43.9911,44.2267,43.9549,44.1723,53438.0
2022-01-14 12:00:00,48.75,48.95,48.74,48.83,152135.0,44.1632,44.3444,44.1542,44.2357,152135.0
2022-01-14 12:30:00,48.84,48.92,48.76,48.86,70421.0,44.2448,44.3173,44.1723,44.2629,70421.0
2022-01-14 13:00:00,48.85,48.94,48.79,48.92,55026.0,44.2538,44.3354,44.1995,44.3173,55026.0
2022-01-14 13:30:00,48.92,48.94,48.8,48.84,66577.0,44.3173,44.3354,44.2085,44.2448,66577.0
2022-01-14 14:00:00,48.84,48.97,48.83,48.91,42523.0,44.2448,44.3625,44.2357,44.3082,42523.0
2022-01-14 14:30:00,48.91,49.0,48.9,48.98,50951.0,44.3082,44.3897,44.2991,44.3716,50951.0
2022-01-14 15:00:00,48.98,49.0,48.89,48.91,65659.0,44.3716,44.3897,44.2901,44.3082,65659.0
2022-01-14 15:30:00,48.92,49.13,48.89,49.08,362526.0,44.3173,44.5075,44.2901,44.4622,362526.0
2022-01-18 09:30:00,49.0,49.03,48.58,48.85,166047.0,44.3897,44.4169,44.0092,44.2538,166047.0
2022-01-18 10:00:00,48.85,48.94,48.62,48.84,141117.0,44.2538,44.3354,44.0455,44.2448,141117.0
2022-01-18 10:30:00,48.83,49.22,48.83,49.21,67906.0,44.2357,44.589,44.2357,44.58,67906.0
2022-01-18 11:00:00,49.2,49.39,49.18,49.32,83828.0,44.5709,44.743,44.5528,44.6796,83828.0
2022-01-18 11:30:00,49.32,49.33,49.04,49.11,61653.0,44.6796,44.6887,44.426,44.4894,61653.0
2022-01-18 12:00:00,49.1,49.29,49.0,49.26,89481.0,44.4803,44.6524,44.3897,44.6253,89481.0
2022-01-18 12:30:00,49.26,49.37,49.15,49.16,63794.0,44.6253,44.7249,44.5256,44.5347,63794.0
2022-01-18 13:00:00,49.17,49.34,49.16,49.23,73470.0,44.5437,44.6977,44.5347,44.5981,73470.0
2022-01-18 13:30:00,49.22,49.26,49.13,49.24,51001.0,44.589,44.6253,44.5075,44.6071,51001.0
2022-01-18 14:00:00,49.24,49.29,49.16,49.27,59719.0,44.6071,44.6524,44.5347,44.6343,59719.0
2022-01-18 14:30:00,49.27,49.33,49.24,49.32,73660.0,44.6343,44.6887,44.6071,44.6796,73660.0
2022-01-18 15:00:00,49.31,49.36,49.15,49.17,82032.0,44.6706,44.7159,44.5256,44.5437,82032.0
2022-01-18 15:30:00,49.17,49.28,49.13,49.24,426027.0,44.5437,44.6434,44.5075,44.6071,426027.0
2022-01-19 09:30:00,49.03,49.1,48.76,48.88,85369.0,44.4169,44.4803,44.1723,44.281,85369.0
2022-01-19 10:00:00,48.89,48.89,48.58,48.69,52911.0,44.2901,44.2901,44.0092,44.1089,52911.0
2022-01-19 10:30:00,48.7,49.29,48.7,49.23,59893.0,44.118,44.6524,44.118,44.5981,59893.0
2022-01-19 11:00:00,49.23,49.41,49.15,49.33,59578.0,44.5981,44.7612,44.5256,44.6887,59578.0
2022-01-19 11:30:00,49.33,49.38,49.28,49.33,39450.0,44.6887,44.734,44.6434,44.6887,39450.0
2022-01-19 12:00:00,49.33,49.35,49.17,49.27,50103.0,44.6887,44.7068,44.5437,44.6343,50103.0
2022-01-19 12:30:00,49.27,49.3,49.16,49.21,53894.0,44.6343,44.6615,44.5347,44.58,53894.0
2022-01-19 13:00:00,49.24,49.28,49.15,49.19,30986.0,44.6071,44.6434,44.5256,44.5618,30986.0
2022-01-19 13:30:00,49.18,49.24,49.12,49.16,53525.0,44.5528,44.6071,44.4984,44.5347,53525.0
2022-01-19 14:00:00,49.15,49.25,49.11,49.24,56391.0,44.5256,44.6162,44.4894,44.6071,56391.0
2022-01-19 14:30:00,49.25,49.32,49.22,49.32,60979.0,44.6162,44.6796,44.589,44.6796,60979.0
2022-01-19 15:00:00,49.33,49.39,49.21,49.33,93209.0,44.6887,44.743,44.58,44.6887,93209.0
2022-01-19 15:30:00,49.32,49.32,49.12,49.16,340436.0,44.6796,44.6796,44.4984,44.5347,340436.0
2022-01-20 09:30:00,49.01,49.19,48.9,49.14,97810.0,44.3988,44.5618,44.2991,44.5166,97810.0
2022-01-20 10:00:00,49.13,49.24,48.99,48.99,75277.0,44.5075,44.6071,44.3807,44.3807,75277.0
2022-01-20 10:30:00,48.98,49.23,48.93,49.12,68355.0,44.3716,44.5981,44.3263,44.4984,68355.0
2022-01-20 11:00:00,49.13,49.22,49.08,49.12,43097.0,44.5075,44.589,44.4622,44.4984,43097.0
2022-01-20 11:30:00,49.13,49.26,49.07,49.1,41536.0,44.5075,44.6253,44.4531,44.4803,41536.0
2022-01-20 12:00:00,49.11,49.11,49.02,49.07,36408.0,44.4894,44.4894,44.4078,44.4531,36408.0
2022-01-20 12:30:00,49.05,49.16,49.02,49.09,33920.0,44.435,44.5347,44.4078,44.4713,33920.0
2022-01-20 13:00:00,49.1,49.12,49.04,49.09,43248.0,44.4803,44.4984,44.426,44.4713,43248.0
2022-01-20 13:30:00,49.09,49.18,49.06,49.08,93161.0,44.4713,44.5528,44.4441,44.4622,93161.0
2022-01-20 14:00:00,49.08,49.28,49.05,49.12,72479.0,44.4622,44.6434,44.435,44.4984,72479.0
2022-01-20 14:30:00,49.12,49.21,49.08,49.19,53582.0,44.4984,44.58,44.4622,44.5618,53582.0
2022-01-20 15:00:00,49.18,49.25,48.98,49.05,101155.0,44.5528,44.6162,44.3716,44.435,101155.0
2022-01-20 15:30:00,49.05,49.06,48.84,48.92,310229.0,44.435,44.4441,44.2448,44.3173,310229.0
2022-01-21 09:30:00,49.29,49.58,49.11,49.53,196292.0,44.6524,44.9152,44.4894,44.8699,196292.0
2022-01-21 10:00:00,49.54,49.59,49.31,49.48,140654.0,44.8789,44.9242,44.6706,44.8246,140654.0
2022-01-21 10:30:00,49.47,49.52,49.26,49.33,82631.0,44.8155,44.8608,44.6253,44.6887,82631.0
2022-01-21 11:00:00,49.34,49.42,49.15,49.18,82266.0,44.6977,44.7702,44.5256,44.5528,82266.0
2022-01-21 11:30:00,49.16,49.26,49.08,49.21,60943.0,44.5347,44.6253,44.4622,44.58,60943.0
2022-01-21 12:00:00,49.22,49.3,49.11,49.28,75116.0,44.589,44.6615,44.4894,44.6434,75116.0
2022-01-21 12:30:00,49.29,49.32,49.18,49.23,54899.0,44.6524,44.6796,44.5528,44.5981,54899.0
2022-01-21 13:00:00,49.22,49.24,49.12,49.15,34950.0,44.589,44.6071,44.4984,44.5256,34950.0
2022-01-21 13:30:00,49.15,49.21,49.08,49.1,41853.0,44.5256,44.58,44.4622,44.4803,41853.0
2022-01-21 14:00:00,49.1,49.22,49.02,49.21,89819.0,44.4803,44.589,44.4078,44.58,89819.0
2022-01-21 14:30:00,49.2,49.27,49.15,49.2,64426.0,44.5709,44.6343,44.5256,44.5709,64426.0
2022-01-21 15:00:00,49.21,49.26,49.02,49.05,70071.0,44.58,44.6253,44.4078,44.435,70071.0
2022-01-21 15:30:00,49.04,49.19,48.95,49.12,312581.0,44.426,44.5618,44.3444,44.4984,312581.0
2022-01-24 09:30:00,49.11,49.62,49.04,49.6,256062.0,44.4894,44.9514,44.426,44.9333,256062.0
2022-01-24 10:00:00,49.6,49.62,49.13,49.24,151010.0,44.9333,44.9514,44.5075,44.6071,151010.0
2022-01-24 10:30:00,49.23,49.56,49.17,49.42,135447.0,44.5981,44.897,44.5437,44.7702,135447.0
2022-01-24 11:00:00,49.41,49.5,49.29,49.4,165946.0,44.7612,44.8427,44.6524,44.7521,165946.0
2022-01-24 11:30:00,49.4,49.41,48.92,49.19,134837.0,44.7521,44.7612,44.3173,44.5618,134837.0
2022-01-24 12:00:00,49.18,49.34,49.14,49.21,102669.0,44.5528,44.6977,44.5166,44.58,102669.0
2022-01-24 12:30:00,49.22,49.25,48.85,48.88,118343.0,44.589,44.6162,44.2538,44.281,118343.0
2022-01-24 13:00:00,48.86,48.88,48.51,48.59,127871.0,44.2629,44.281,43.9458,44.0183,127871.0
2022-01-24 13:30:00,48.59,48.6,48.31,48.52,125446.0,44.0183,44.0274,43.7646,43.9549,125446.0
2022-01-24 14:00:00,48.52,48.74,48.38,48.41,96014.0,43.9549,44.1542,43.8281,43.8552,96014.0
2022-01-24 14:30:00,48.41,48.61,48.31,48.6,96003.0,43.8552,44.0364,43.7646,44.0274,96003.0
2022-01-24 15:00:00,48.61,48.83,48.61,48.73,154651.0,44.0364,44.2357,44.0364,44.1451,154651.0
2022-01-24 15:30:00,48.72,49.1,48.68,49.02,623247.0,44.1361,44.4803,44.0998,44.4078,623247.0
2022-01-25 09:30:00,48.92,48.94,48.48,48.5,169098.0,44.3173,44.3354,43.9187,43.9368,169098.0
2022-01-25 10:00:00,48.5,48.53,48.08,48.36,144377.0,43.9368,43.9639,43.5563,43.8099,144377.0
2022-01-25 10:30:00,48.37,48.46,48.2,48.28,63890.0,43.819,43.9005,43.665,43.7375,63890.0
2022-01-25 11:00:00,48.28,48.35,48.02,48.29,68419.0,43.7375,43.8009,43.5019,43.7465,68419.0
2022-01-25 11:30:00,48.29,48.35,48.06,48.06,50799.0,43.7465,43.8009,43.5382,43.5382,50799.0
2022-01-25 12:00:00,48.06,48.4,48.03,48.27,58501.0,43.5382,43.8462,43.511,43.7284,58501.0
2022-01-25 12:30:00,48.26,48.3,48.06,48.13,92099.0,43.7194,43.7556,43.5382,43.6016,92099.0
2022-01-25 13:00:00,48.13,48.48,48.12,48.48,122009.0,43.6016,43.9187,43.5925,43.9187,122009.0
2022-01-25 13:30:00,48.48,48.54,48.31,48.4,124397.0,43.9187,43.973,43.7646,43.8462,124397.0
2022-01-25 14:00:00,48.4,48.43,48.29,48.33,84364.0,43.8462,43.8734,43.7465,43.7828,84364.0
2022-01-25 14:30:00,48.34,48.49,48.31,48.48,83769.0,43.7918,43.9277,43.7646,43.9187,83769.0
2022-01-25 15:00:00,48.48,48.5,48.28,48.29,103409.0,43.9187,43.9368,43.7375,43.7465,103409.0
2022-01-25 15:30:00,48.29,48.33,48.16,48.22,390300.0,43.7465,43.7828,43.6288,43.6831,390300.0
2022-01-26 09:30:00,47.8,47.92,47.31,47.43,297549.0,43.3026,43.4113,42.8587,42.9674,297549.0
2022-01-26 10:00:00,47.44,47.52,46.73,46.77,293145.0,42.9765,43.049,42.3333,42.3695,293145.0
2022-01-26 10:30:00,46.8,46.81,46.46,46.77,227841.0,42.3967,42.4058,42.0887,42.3695,227841.0
2022-01-26 11:00:00,46.78,47.13,46.75,47.03,171263.0,42.3786,42.6957,42.3514,42.6051,171263.0
2022-01-26 11:30:00,47.03,47.08,46.81,47.06,118438.0,42.6051,42.6504,42.4058,42.6323,118438.0
2022-01-26 12:00:00,47.06,47.12,47.0,47.01,76642.0,42.6323,42.6866,42.5779,42.587,76642.0
2022-01-26 12:30:00,47.01,47.08,46.81,46.86,70581.0,42.587,42.6504,42.4058,42.4511,70581.0
2022-01-26 13:00:00,46.88,47.01,46.78,46.79,65162.0,42.4692,42.587,42.3786,42.3877,65162.0
2022-01-26 13:30:00,46.79,46.82,46.68,46.75,68136.0,42.3877,42.4148,42.288,42.3514,68136.0
2022-01-26 14:00:00,46.79,46.89,46.64,46.84,137026.0,42.3877,42.4783,42.2518,42.433,137026.0
2022-01-26 14:30:00,46.84,46.9,46.63,46.89,181650.0,42.433,42.4873,42.2427,42.4783,181650.0
2022-01-26 15:00:00,46.9,46.97,46.46,46.56,213769.0,42.4873,42.5507,42.0887,42.1793,213769.0
2022-01-26 15:30:00,46.55,46.72,46.42,46.55,600857.0,42.1702,42.3242,42.0525,42.1702,600857.0
2022-01-27 09:30:00,46.74,47.37,46.74,47.35,133561.0,42.3424,42.9131,42.3424,42.895,133561.0
2022-01-27 10:00:00,47.36,47.47,47.26,47.33,73532.0,42.904,43.0037,42.8134,42.8769,73532.0
2022-01-27 10:30:00,47.34,47.54,47.28,47.49,61075.0,42.8859,43.0671,42.8316,43.0218,61075.0
2022-01-27 11:00:00,47.48,47.53,47.35,47.39,58798.0,43.0127,43.058,42.895,42.9312,58798.0
2022-01-27 11:30:00,47.42,47.43,47.29,47.39,89118.0,42.9584,42.9674,42.8406,42.9312,89118.0
2022-01-27 12:00:00,47.4,47.43,47.06,47.11,80430.0,42.9403,42.9674,42.6323,42.6776,80430.0
2022-01-27 12:30:00,47.13,47.15,46.81,46.91,44750.0,42.6957,42.7138,42.4058,42.4964,44750.0
2022-01-27 13:00:00,46.94,46.95,46.65,46.67,64032.0,42.5235,42.5326,42.2608,42.2789,64032.0
2022-01-27 13:30:00,46.69,46.8,46.64,46.76,44357.0,42.2971,42.3967,42.2518,42.3605,44357.0
2022-01-27 14:00:00,46.76,46.87,46.66,46.68,47927.0,42.3605,42.4601,42.2699,42.288,47927.0
2022-01-27 14:30:00,46.68,46.86,46.66,46.75,55966.0,42.288,42.4511,42.2699,42.3514,55966.0
2022-01-27 15:00:00,46.75,46.9,46.62,46.84,81538.0,42.3514,42.4873,42.2337,42.433,81538.0
2022-01-27 15:30:00,46.85,46.89,46.74,46.75,273712.0,42.442,42.4783,42.3424,42.3514,273712.0
2022-01-28 09:30:00,46.56,46.57,46.28,46.45,106119.0,42.1793,42.1884,41.9256,42.0796,106119.0
2022-01-28 10:00:00,46.48,46.6,46.43,46.58,67839.0,42.1068,42.2155,42.0615,42.1974,67839.0
2022-01-28 10:30:00,46.6,46.68,46.45,46.64,57247.0,42.2155,42.288,42.0796,42.2518,57247.0
2022-01-28 11:00:00,46.66,46.74,46.52,46.66,71759.0,42.2699,42.3424,42.1431,42.2699,71759.0
2022-01-28 11:30:00,46.67,46.91,46.67,46.71,64396.0,42.2789,42.4964,42.2789,42.3152,64396.0
2022-01-28 12:00:00,46.7,46.99,46.68,46.94,65072.0,42.3061,42.5688,42.288,42.5235,65072.0
2022-01-28 12:30:00,46.93,46.99,46.78,46.82,35315.0,42.5145,42.5688,42.3786,42.4148,35315.0
2022-01-28 13:00:00,46.83,46.97,46.78,46.8,52712.0,42.4239,42.5507,42.3786,42.3967,52712.0
2022-01-28 13:30:00,46.79,47.0,46.79,46.9,48913.0,42.3877,42.5779,42.3877,42.4873,48913.0
2022-01-28 14:00:00,46.91,46.95,46.71,46.71,58571.0,42.4964,42.5326,42.3152,42.3152,58571.0
2022-01-28 14:30:00,46.7,46.91,46.64,46.9,72805.0,42.3061,42.4964,42.2518,42.4873,72805.0
2022-01-28 15:00:00,46.9,47.06,46.87,47.05,73986.0,42.4873,42.6323,42.4601,42.6232,73986.0
2022-01-28 15:30:00,47.05,47.27,46.98,47.26,365711.0,42.6232,42.8225,42.5598,42.8134,365711.0
2022-01-31 09:30:00,46.89,47.23,46.78,47.08,142916.0,42.4783,42.7863,42.3786,42.6504,142916.0
2022-01-31 10:00:00,47.06,47.07,46.93,46.94,96103.0,42.6323,42.6413,42.5145,42.5235,96103.0
2022-01-31 10:30:00,46.94,46.94,46.76,46.82,91348.0,42.5235,42.5235,42.3605,42.4148,91348.0
2022-01-31 11:00:00,46.84,46.97,46.76,46.94,138454.0,42.433,42.5507,42.3605,42.5235,138454.0
2022-01-31 11:30:00,46.93,47.18,46.9,47.13,83645.0,42.5145,42.741,42.4873,42.6957,83645.0
2022-01-31 12:00:00,47.13,47.36,47.12,47.25,77320.0,42.6957,42.904,42.6866,42.8044,77320.0
2022-01-31 12:30:00,47.25,47.38,47.22,47.32,57515.0,42.8044,42.9221,42.7772,42.8678,57515.0
2022-01-31 13:00:00,47.31,47.51,47.27,47.47,137331.0,42.8587,43.0399,42.8225,43.0037,137331.0
2022-01-31 13:30:00,47.45,47.48,47.4,47.46,66426.0,42.9856,43.0127,42.9403,42.9946,66426.0
2022-01-31 14:00:00,47.45,47.56,47.4,47.42,84546.0,42.9856,43.0852,42.9403,42.9584,84546.0
2022-01-31 14:30:00,47.43,47.47,47.35,47.37,118924.0,42.9674,43.0037,42.895,42.9131,118924.0
2022-01-31 15:00:00,47.36,47.38,47.2,47.3,168342.0,42.904,42.9221,42.7591,42.8497,168342.0
2022-01-31 15:30:00,47.3,47.5,47.24,47.47,643981.0,42.8497,43.0309,42.7953,43.0037,643981.0
2022-02-01 09:30:00,47.74,47.75,47.26,47.26,99390.0,43.2483,43.2573,42.8134,42.8134,99390.0
2022-02-01 10:00:00,47.26,47.3,46.93,46.94,70103.0,42.8134,42.8497,42.5145,42.5235,70103.0
2022-02-01 10:30:00,46.92,47.0,46.81,46.9,90473.0,42.5054,42.5779,42.4058,42.4873,90473.0
2022-02-01 11:00:00,46.88,46.91,46.68,46.69,78111.0,42.4692,42.4964,42.288,42.2971,78111.0
2022-02-01 11:30:00,46.69,46.72,46.56,46.64,78613.0,42.2971,42.3242,42.1793,42.2518,78613.0
2022-02-01 12:00:00,46.65,46.95,46.65,46.85,69911.0,42.2608,42.5326,42.2608,42.442,69911.0
2022-02-01 12:30:00,46.84,46.85,46.68,46.72,45141.0,42.433,42.442,42.288,42.3242,45141.0
2022-02-01 13:00:00,46.72,46.87,46.68,46.87,61264.0,42.3242,42.4601,42.288,42.4601,61264.0
2022-02-01 13:30:00,46.86,47.06,46.86,47.03,62270.0,42.4511,42.6323,42.4511,42.6051,62270.0
2022-02-01 14:00:00,47.02,47.19,46.99,47.19,60696.0,42.596,42.75,42.5688,42.75,60696.0
2022-02-01 14:30:00,47.19,47.2,47.06,47.15,61447.0,42.75,42.7591,42.6323,42.7138,61447.0
2022-02-01 15:00:00,47.15,47.28,47.12,47.21,114056.0,42.7138,42.8316,42.6866,42.7681,114056.0
2022-02-01 15:30:00,47.2,47.32,47.09,47.11,374155.0,42.7591,42.8678,42.6594,42.6776,374155.0
2022-02-02 09:30:00,47.06,47.63,47.01,47.46,126554.0,42.6323,43.1486,42.587,42.9946,126554.0
2022-02-02 10:00:00,47.47,47.54,47.34,47.42,60975.0,43.0037,43.0671,42.8859,42.9584,60975.0
2022-02-02 10:30:00,47.41,47.54,47.35,47.42,66377.0,42.9493,43.0671,42.895,42.9584,66377.0
2022-02-02 11:00:00,47.41,47.67,47.4,47.63,43383.0,42.9493,43.1849,42.9403,43.1486,43383.0
2022-02-02 11:30:00,47.62,47.7,47.49,47.5,41659.0,43.1396,43.212,43.0218,43.0309,41659.0
2022-02-02 12:00:00,47.48,47.55,47.39,47.47,41148.0,43.0127,43.0762,42.9312,43.0037,41148.0
2022-02-02 12:30:00,47.45,47.5,47.41,47.46,39932.0,42.9856,43.0309,42.9493,42.9946,39932.0
2022-02-02 13:00:00,47.46,47.54,47.42,47.47,44418.0,42.9946,43.0671,42.9584,43.0037,44418.0
2022-02-02 13:30:00,47.48,47.62,47.48,47.55,56027.0,43.0127,43.1396,43.0127,43.0762,56027.0
2022-02-02 14:00:00,47.55,47.63,47.51,47.62,51446.0,43.0762,43.1486,43.0399,43.1396,51446.0
2022-02-02 14:30:00,47.62,47.68,47.57,47.65,51081.0,43.1396,43.1939,43.0943,43.1667,51081.0
2022-02-02 15:00:00,47.65,47.72,47.63,47.7,63107.0,43.1667,43.2302,43.1486,43.212,63107.0
2022-02-02 15:30:00,47.71,47.79,47.57,47.59,293378.0,43.2211,43.2936,43.0943,43.1124,293378.0
2022-02-03 09:30:00,47.75,47.97,47.48,47.59,83829.0,43.2573,43.4566,43.0127,43.1124,83829.0
2022-02-03 10:00:00,47.63,47.68,47.53,47.6,50935.0,43.1486,43.1939,43.058,43.1214,50935.0
2022-02-03 10:30:00,47.6,47.87,47.57,47.78,74510.0,43.1214,43.366,43.0943,43.2845,74510.0
2022-02-03 11:00:00,47.77,48.05,47.77,47.9,90984.0,43.2755,43.5291,43.2755,43.3932,90984.0
2022-02-03 11:30:00,47.9,47.96,47.83,47.87,32753.0,43.3932,43.4476,43.3298,43.366,32753.0
2022-02-03 12:00:00,47.88,48.03,47.88,47.99,31076.0,43.3751,43.511,43.3751,43.4748,31076.0
2022-02-03 12:30:00,47.99,48.09,47.99,48.09,22689.0,43.4748,43.5653,43.4748,43.5653,22689.0
2022-02-03 13:00:00,48.09,48.1,48.02,48.03,26036.0,43.5653,43.5744,43.5019,43.511,26036.0
2022-02-03 13:30:00,48.03,48.18,48.01,48.16,62166.0,43.511,43.6469,43.4929,43.6288,62166.0
2022-02-03 14:00:00,48.17,48.18,48.08,48.12,76798.0,43.6378,43.6469,43.5563,43.5925,76798.0
2022-02-03 14:30:00,48.12,48.12,48.0,48.02,57201.0,43.5925,43.5925,43.4838,43.5019,57201.0
2022-02-03 15:00:00,48.03,48.03,47.9,47.96,72980.0,43.511,43.511,43.3932,43.4476,72980.0
2022-02-03 15:30:00,47.96,48.0,47.79,47.8,235261.0,43.4476,43.4838,43.2936,43.3026,235261.0
2022-02-04 09:30:00,47.63,47.67,47.42,47.51,73715.0,43.1486,43.1849,42.9584,43.0399,73715.0
2022-02-04 10:00:00,47.5,47.55,47.03,47.05,71562.0,43.0309,43.0762,42.6051,42.6232,71562.0
2022-02-04 10:30:00,47.05,47.06,46.77,46.97,56770.0,42.6232,42.6323,42.3695,42.5507,56770.0
2022-02-04 11:00:00,46.97,47.22,46.89,47.2,52729.0,42.5507,42.7772,42.4783,42.7591,52729.0
2022-02-04 11:30:00,47.19,47.24,47.15,47.16,39705.0,42.75,42.7953,42.7138,42.7228,39705.0
2022-02-04 12:00:00,47.16,47.24,47.14,47.19,44773.0,42.7228,42.7953,42.7047,42.75,44773.0
2022-02-04 12:30:00,47.19,47.2,47.08,47.14,34555.0,42.75,42.7591,42.6504,42.7047,34555.0
2022-02-04 13:00:00,47.14,47.25,47.12,47.18,54782.0,42.7047,42.8044,42.6866,42.741,54782.0
2022-02-04 13:30:00,47.17,47.21,47.12,47.18,54975.0,42.7319,42.7681,42.6866,42.741,54975.0
2022-02-04 14:00:00,47.2,47.3,47.16,47.2,55816.0,42.7591,42.8497,42.7228,42.7591,55816.0
2022-02-04 14:30:00,47.2,47.22,47.13,47.21,49392.0,42.7591,42.7772,42.6957,42.7681,49392.0
2022-02-04 15:00:00,47.22,47.27,47.18,47.23,82189.0,42.7772,42.8225,42.741,42.7863,82189.0
2022-02-04 15:30:00,47.24,47.28,46.98,46.98,277925.0,42.7953,42.8316,42.5598,42.5598,277925.0
2022-02-07 09:30:00,47.35,47.4,46.75,46.87,118132.0,42.895,42.9403,42.3514,42.4601,118132.0
2022-02-07 10:00:00,46.86,47.17,46.86,47.17,44335.0,42.4511,42.7319,42.4511,42.7319,44335.0
2022-02-07 10:30:00,47.17,47.3,47.17,47.25,45225.0,42.7319,42.8497,42.7319,42.8044,45225.0
2022-02-07 11:00:00,47.25,47.31,47.09,47.29,56034.0,42.8044,42.8587,42.6594,42.8406,56034.0
2022-02-07 11:30:00,47.29,47.42,47.29,47.41,32344.0,42.8406,42.9584,42.8406,42.9493,32344.0
2022-02-07 12:00:00,47.4,47.47,47.35,47.37,43001.0,42.9403,43.0037,42.895,42.9131,43001.0
2022-02-07 12:30:00,47.36,47.41,47.33,47.37,45032.0,42.904,42.9493,42.8769,42.9131,45032.0
2022-02-07 13:00:00,47.37,47.42,47.34,47.4,36862.0,42.9131,42.9584,42.8859,42.9403,36862.0
2022-02-07 13:30:00,47.4,47.44,47.36,47.4,37178.0,42.9403,42.9765,42.904,42.9403,37178.0
2022-02-07 14:00:00,47.39,47.49,47.34,47.46,73201.0,42.9312,43.0218,42.8859,42.9946,73201.0
2022-02-07 14:30:00,47.45,47.55,47.42,47.53,61270.0,42.9856,43.0762,42.9584,43.058,61270.0
2022-02-07 15:00:00,47.53,47.59,47.48,47.48,56074.0,43.058,43.1124,43.0127,43.0127,56074.0
2022-02-07 15:30:00,47.48,47.56,47.42,47.46,286861.0,43.0127,43.0852,42.9584,42.9946,286861.0
2022-02-08 09:30:00,47.53,47.71,47.36,47.6,77050.0,43.058,43.2211,42.904,43.1214,77050.0
2022-02-08 10:00:00,47.63,47.73,47.52,47.72,125210.0,43.1486,43.2392,43.049,43.2302,125210.0
2022-02-08 10:30:00,47.71,47.78,47.63,47.65,45636.0,43.2211,43.2845,43.1486,43.1667,45636.0
2022-02-08 11:00:00,47.64,47.68,47.54,47.61,33468.0,43.1577,43.1939,43.0671,43.1305,33468.0
2022-02-08 11:30:00,47.6,47.65,47.52,47.64,46848.0,43.1214,43.1667,43.049,43.1577,46848.0
2022-02-08 12:00:00,47.65,47.74,47.61,47.62,37150.0,43.1667,43.2483,43.1305,43.1396,37150.0
2022-02-08 12:30:00,47.63,47.67,47.58,47.59,42085.0,43.1486,43.1849,43.1033,43.1124,42085.0
2022-02-08 13:00:00,47.6,47.65,47.47,47.48,33242.0,43.1214,43.1667,43.0037,43.0127,33242.0
2022-02-08 13:30:00,47.48,47.63,47.44,47.63,110598.0,43.0127,43.1486,42.9765,43.1486,110598.0
2022-02-08 14:00:00,47.62,47.65,47.58,47.62,54143.0,43.1396,43.1667,43.1033,43.1396,54143.0
2022-02-08 14:30:00,47.62,47.64,47.47,47.51,62811.0,43.1396,43.1577,43.0037,43.0399,62811.0
2022-02-08 15:00:00,47.51,47.66,47.47,47.63,48188.0,43.0399,43.1758,43.0037,43.1486,48188.0
2022-02-08 15:30:00,47.62,47.67,47.55,47.57,225947.0,43.1396,43.1849,43.0762,43.0943,225947.0
2022-02-09 09:30:00,47.6,47.81,47.53,47.68,74969.0,43.1214,43.3117,43.058,43.1939,74969.0
2022-02-09 10:00:00,47.68,47.79,47.61,47.64,50193.0,43.1939,43.2936,43.1305,43.1577,50193.0
2022-02-09 10:30:00,47.64,47.82,47.56,47.82,45632.0,43.1577,43.3207,43.0852,43.3207,45632.0
2022-02-09 11:00:00,47.81,47.83,47.65,47.78,118921.0,43.3117,43.3298,43.1667,43.2845,118921.0
2022-02-09 11:30:00,47.79,47.93,47.77,47.91,62840.0,43.2936,43.4204,43.2755,43.4023,62840.0
2022-02-09 12:00:00,47.91,48.03,47.9,47.98,87525.0,43.4023,43.511,43.3932,43.4657,87525.0
2022-02-09 12:30:00,47.97,48.09,47.96,48.08,51145.0,43.4566,43.5653,43.4476,43.5563,51145.0
2022-02-09 13:00:00,48.07,48.15,48.03,48.11,108029.0,43.5472,43.6197,43.511,43.5835,108029.0
2022-02-09 13:30:00,48.11,48.18,48.07,48.1,89920.0,43.5835,43.6469,43.5472,43.5744,89920.0
2022-02-09 14:00:00,48.09,48.23,48.06,48.21,73726.0,43.5653,43.6922,43.5382,43.6741,73726.0
2022-02-09 14:30:00,48.22,48.22,48.13,48.15,47636.0,43.6831,43.6831,43.6016,43.6197,47636.0
2022-02-09 15:00:00,48.15,48.15,48.03,48.05,56829.0,43.6197,43.6197,43.511,43.5291,56829.0
2022-02-09 15:30:00,48.06,48.07,47.91,48.01,321479.0,43.5382,43.5472,43.4023,43.4929,321479.0
2022-02-10 09:30:00,47.7,48.06,47.7,47.87,107886.0,43.212,43.5382,43.212,43.366,107886.0
2022-02-10 10:00:00,47.85,47.87,47.55,47.56,57488.0,43.3479,43.366,43.0762,43.0852,57488.0
2022-02-10 10:30:00,47.54,47.69,47.51,47.6,35491.0,43.0671,43.203,43.0399,43.1214,35491.0
2022-02-10 11:00:00,47.58,47.72,47.57,47.67,30174.0,43.1033,43.2302,43.0943,43.1849,30174.0
2022-02-10 11:30:00,47.68,47.72,47.61,47.7,31155.0,43.1939,43.2302,43.1305,43.212,31155.0
2022-02-10 12:00:00,47.71,47.79,47.5,47.5,93976.0,43.2211,43.2936,43.0309,43.0309,93976.0
2022-02-10 12:30:00,47.5,47.52,47.21,47.26,52982.0,43.0309,43.049,42.7681,42.8134,52982.0
2022-02-10 13:00:00,47.27,47.33,47.17,47.22,63991.0,42.8225,42.8769,42.7319,42.7772,63991.0
2022-02-10 13:30:00,47.21,47.28,47.11,47.18,61833.0,42.7681,42.8316,42.6776,42.741,61833.0
2022-02-10 14:00:00,47.18,47.29,47.17,47.19,39638.0,42.741,42.8406,42.7319,42.75,39638.0
2022-02-10 14:30:00,47.19,47.26,47.15,47.21,45038.0,42.75,42.8134,42.7138,42.7681,45038.0
2022-02-10 15:00:00,47.22,47.31,47.17,47.26,47967.0,42.7772,42.8587,42.7319,42.8134,47967.0
2022-02-10 15:30:00,47.25,47.26,47.05,47.14,393393.0,42.8044,42.8134,42.6232,42.7047,393393.0
2022-02-11 09:30:00,47.35,47.81,47.25,47.79,135595.0,42.895,43.3117,42.8044,43.2936,135595.0
2022-02-11 10:00:00,47.79,48.07,47.69,48.02,75956.0,43.2936,43.5472,43.203,43.5019,75956.0
2022-02-11 10:30:00,48.03,48.04,47.86,47.94,102732.0,43.511,43.52,43.357,43.4295,102732.0
2022-02-11 11:00:00,47.94,48.05,47.86,47.88,45109.0,43.4295,43.5291,43.357,43.3751,45109.0
2022-02-11 11:30:00,47.86,47.88,47.77,47.88,40806.0,43.357,43.3751,43.2755,43.3751,40806.0
2022-02-11 12:00:00,47.88,47.94,47.87,47.93,28899.0,43.3751,43.4295,43.366,43.4204,28899.0
2022-02-11 12:30:00,47.94,48.03,47.87,48.02,31624.0,43.4295,43.511,43.366,43.5019,31624.0
2022-02-11 13:00:00,48.03,48.09,47.92,47.92,42849.0,43.511,43.5653,43.4113,43.4113,42849.0
2022-02-11 13:30:00,47.91,47.97,47.71,47.8,54110.0,43.4023,43.4566,43.2211,43.3026,54110.0
2022-02-11 14:00:00,47.8,48.11,47.75,47.98,73564.0,43.3026,43.5835,43.2573,43.4657,73564.0
2022-02-11 14:30:00,47.99,48.13,47.92,48.04,65434.0,43.4748,43.6016,43.4113,43.52,65434.0
2022-02-11 15:00:00,48.03,48.04,47.85,47.94,111214.0,43.511,43.52,43.3479,43.4295,111214.0
2022-02-11 15:30:00,47.93,48.0,47.8,47.92,289534.0,43.4204,43.4838,43.3026,43.4113,289534.0
2022-02-14 09:30:00,48.04,48.09,47.29,47.46,119215.0,43.52,43.5653,42.8406,42.9946,119215.0
2022-02-14 10:00:00,47.47,47.54,47.08,47.22,82762.0,43.0037,43.0671,42.6504,42.7772,82762.0
2022-02-14 10:30:00,47.23,47.34,47.0,47.02,59089.0,42.7863,42.8859,42.5779,42.596,59089.0
2022-02-14 11:00:00,47.02,47.07,46.89,46.94,41856.0,42.596,42.6413,42.4783,42.5235,41856.0
2022-02-14 11:30:00,46.94,47.18,46.93,47.14,37882.0,42.5235,42.741,42.5145,42.7047,37882.0
2022-02-14 12:00:00,47.14,47.28,47.03,47.28,47618.0,42.7047,42.8316,42.6051,42.8316,47618.0
2022-02-14 12:30:00,47.28,47.39,47.27,47.39,26795.0,42.8316,42.9312,42.8225,42.9312,26795.0
2022-02-14 13:00:00,47.39,47.48,47.37,47.4,32117.0,42.9312,43.0127,42.9131,42.9403,32117.0
2022-02-14 13:30:00,47.4,47.44,47.29,47.38,60584.0,42.9403,42.9765,42.8406,42.9221,60584.0
2022-02-14 14:00:00,47.37,47.57,47.34,47.47,64529.0,42.9131,43.0943,42.8859,43.0037,64529.0
2022-02-14 14:30:00,47.46,47.54,47.37,47.4,40275.0,42.9946,43.0671,42.9131,42.9403,40275.0
2022-02-14 15:00:00,47.4,47.52,47.35,47.45,83848.0,42.9403,43.049,42.895,42.9856,83848.0
2022-02-14 15:30:00,47.45,47.62,47.44,47.46,301014.0,42.9856,43.1396,42.9765,42.9946,301014.0
2022-02-15 09:30:00,47.56,47.85,47.43,47.55,110519.0,43.0852,43.3479,42.9674,43.0762,110519.0
2022-02-15 10:00:00,47.54,47.68,47.44,47.54,96356.0,43.0671,43.1939,42.9765,43.0671,96356.0
2022-02-15 10:30:00,47.53,47.65,47.5,47.65,53211.0,43.058,43.1667,43.0309,43.1667,53211.0
2022-02-15 11:00:00,47.67,47.7,47.4,47.46,38025.0,43.1849,43.212,42.9403,42.9946,38025.0
2022-02-15 11:30:00,47.45,47.49,47.41,47.47,86125.0,42.9856,43.0218,42.9493,43.0037,86125.0
2022-02-15 12:00:00,47.46,47.56,47.37,47.55,92738.0,42.9946,43.0852,42.9131,43.0762,92738.0
2022-02-15 12:30:00,47.54,47.61,47.45,47.47,42163.0,43.0671,43.1305,42.9856,43.0037,42163.0
2022-02-15 13:00:00,47.46,47.52,47.41,47.52,31243.0,42.9946,43.049,42.9493,43.049,31243.0
2022-02-15 13:30:00,47.52,47.63,47.43,47.52,144368.0,43.049,43.1486,42.9674,43.049,144368.0
2022-02-15 14:00:00,47.52,47.54,47.32,47.45,107942.0,43.049,43.0671,42.8678,42.9856,107942.0
2022-02-15 14:30:00,47.45,47.51,47.28,47.37,134041.0,42.9856,43.0399,42.8316,42.9131,134041.0
2022-02-15 15:00:00,47.36,47.42,47.33,47.36,75733.0,42.904,42.9584,42.8769,42.904,75733.0
2022-02-15 15:30:00,47.36,47.37,47.17,47.27,313048.0,42.904,42.9131,42.7319,42.8225,313048.0
2022-02-16 09:30:00,47.21,47.6,47.21,47.33,70733.0,42.7681,43.1214,42.7681,42.8769,70733.0
2022-02-16 10:00:00,47.39,47.41,47.09,47.12,61203.0,42.9312,42.9493,42.6594,42.6866,61203.0
2022-02-16 10:30:00,47.13,47.14,46.68,46.74,171973.0,42.6957,42.7047,42.288,42.3424,171973.0
2022-02-16 11:00:00,46.77,47.05,46.75,47.03,45800.0,42.3695,42.6232,42.3514,42.6051,45800.0
2022-02-16 11:30:00,47.03,47.05,46.91,46.98,40936.0,42.6051,42.6232,42.4964,42.5598,40936.0
2022-02-16 12:00:00,46.98,47.12,46.97,47.12,37045.0,42.5598,42.6866,42.5507,42.6866,37045.0
2022-02-16 12:30:00,47.11,47.13,47.0,47.06,48786.0,42.6776,42.6957,42.5779,42.6323,48786.0
2022-02-16 13:00:00,47.06,47.09,46.94,46.97,39029.0,42.6323,42.6594,42.5235,42.5507,39029.0
2022-02-16 13:30:00,46.97,47.0,46.89,46.97,46957.0,42.5507,42.5779,42.4783,42.5507,46957.0
2022-02-16 14:00:00,46.98,47.1,46.96,47.04,75509.0,42.5598,42.6685,42.5417,42.6141,75509.0
2022-02-16 14:30:00,47.04,47.11,46.98,47.11,75434.0,42.6141,42.6776,42.5598,42.6776,75434.0
2022-02-16 15:00:00,47.11,47.22,47.06,47.16,69984.0,42.6776,42.7772,42.6323,42.7228,69984.0
2022-02-16 15:30:00,47.16,47.31,47.07,47.12,306635.0,42.7228,42.8587,42.6413,42.6866,306635.0
2022-02-17 09:30:00,46.99,47.09,46.78,46.8,87512.0,42.5688,42.6594,42.3786,42.3967,87512.0
2022-02-17 10:00:00,46.79,47.01,46.75,46.97,82924.0,42.3877,42.587,42.3514,42.5507,82924.0
2022-02-17 10:30:00,46.94,47.12,46.89,47.03,72021.0,42.5235,42.6866,42.4783,42.6051,72021.0
2022-02-17 11:00:00,47.02,47.05,46.79,46.86,60846.0,42.596,42.6232,42.3877,42.4511,60846.0
2022-02-17 11:30:00,46.84,46.98,46.82,46.95,45553.0,42.433,42.5598,42.4148,42.5326,45553.0
2022-02-17 12:00:00,46.95,47.1,46.93,47.05,40605.0,42.5326,42.6685,42.5145,42.6232,40605.0
2022-02-17 12:30:00,47.05,47.16,47.03,47.14,50939.0,42.6232,42.7228,42.6051,42.7047,50939.0
2022-02-17 13:00:00,47.14,47.33,47.13,47.3,36328.0,42.7047,42.8769,42.6957,42.8497,36328.0
2022-02-17 13:30:00,47.31,47.37,47.26,47.32,43890.0,42.8587,42.9131,42.8134,42.8678,43890.0
2022-02-17 14:00:00,47.32,47.42,47.29,47.3,54064.0,42.8678,42.9584,42.8406,42.8497,54064.0
2022-02-17 14:30:00,47.3,47.38,47.29,47.35,50900.0,42.8497,42.9221,42.8406,42.895,50900.0
2022-02-17 15:00:00,47.35,47.38,47.24,47.35,82137.0,42.895,42.9221,42.7953,42.895,82137.0
2022-02-17 15:30:00,47.36,47.43,47.26,47.28,261293.0,42.904,42.9674,42.8134,42.8316,261293.0
2022-02-18 09:30:00,47.1,47.59,47.03,47.51,102081.0,42.6685,43.1124,42.6051,43.0399,102081.0
2022-02-18 10:00:00,47.53,47.67,47.5,47.61,35313.0,43.058,43.1849,43.0309,43.1305,35313.0
2022-02-18 10:30:00,47.61,47.71,47.56,47.6,59250.0,43.1305,43.2211,43.0852,43.1214,59250.0
2022-02-18 11:00:00,47.61,47.69,47.44,47.46,66387.0,43.1305,43.203,42.9765,42.9946,66387.0
2022-02-18 11:30:00,47.46,47.5,47.21,47.25,47388.0,42.9946,43.0309,42.7681,42.8044,47388.0
2022-02-18 12:00:00,47.25,47.28,47.17,47.23,59312.0,42.8044,42.8316,42.7319,42.7863,59312.0
2022-02-18 12:30:00,47.24,47.27,47.11,47.12,30918.0,42.7953,42.8225,42.6776,42.6866,30918.0
2022-02-18 13:00:00,47.11,47.33,47.09,47.25,66020.0,42.6776,42.8769,42.6594,42.8044,66020.0
2022-02-18 13:30:00,47.25,47.29,47.13,47.29,42426.0,42.8044,42.8406,42.6957,42.8406,42426.0
2022-02-18 14:00:00,47.29,47.44,47.28,47.41,34622.0,42.8406,42.9765,42.8316,42.9493,34622.0
2022-02-18 14:30:00,47.4,47.47,47.31,47.42,48563.0,42.9403,43.0037,42.8587,42.9584,48563.0
2022-02-18 15:00:00,47.42,47.46,47.29,47.39,60757.0,42.9584,42.9946,42.8406,42.9312,60757.0
2022-02-18 15:30:00,47.39,47.51,47.31,47.46,185045.0,42.9312,43.0399,42.8587,42.9946,185045.0
2022-02-22 09:30:00,47.6,47.65,47.08,47.45,213879.0,43.1214,43.1667,42.6504,42.9856,213879.0
2022-02-22 10:00:00,47.46,47.52,47.16,47.34,45209.0,42.9946,43.049,42.7228,42.8859,45209.0
2022-02-22 10:30:00,47.34,47.4,47.17,47.21,142985.0,42.8859,42.9403,42.7319,42.7681,142985.0
2022-02-22 11:00:00,47.21,47.61,47.21,47.59,91105.0,42.7681,43.1305,42.7681,43.1124,91105.0
2022-02-22 11:30:00,47.59,47.6,47.41,47.53,46636.0,43.1124,43.1214,42.9493,43.058,46636.0
2022-02-22 12:00:00,47.53,47.7,47.51,47.64,82459.0,43.058,43.212,43.0399,43.1577,82459.0
2022-02-22 12:30:00,47.61,47.61,47.41,47.42,43316.0,43.1305,43.1305,42.9493,42.9584,43316.0
2022-02-22 13:00:00,47.43,47.53,47.34,47.51,33934.0,42.9674,43.058,42.8859,43.0399,33934.0
2022-02-22 13:30:00,47.5,47.54,47.4,47.53,48930.0,43.0309,43.0671,42.9403,43.058,48930.0
2022-02-22 14:00:00,47.52,47.52,47.35,47.4,52992.0,43.049,43.049,42.895,42.9403,52992.0
2022-02-22 14:30:00,47.42,47.53,47.33,47.46,56345.0,42.9584,43.058,42.8769,42.9946,56345.0
2022-02-22 15:00:00,47.47,47.61,47.43,47.59,82447.0,43.0037,43.1305,42.9674,43.1124,82447.0
2022-02-22 15:30:00,47.59,47.68,47.44,47.61,293651.0,43.1124,43.1939,42.9765,43.1305,293651.0
2022-02-23 09:30:00,47.87,47.87,47.53,47.75,55985.0,43.366,43.366,43.058,43.2573,55985.0
2022-02-23 10:00:00,47.76,47.77,47.52,47.57,54741.0,43.2664,43.2755,43.049,43.0943,54741.0
2022-02-23 10:30:00,47.55,47.76,47.51,47.64,31319.0,43.0762,43.2664,43.0399,43.1577,31319.0
2022-02-23 11:00:00,47.63,47.76,47.63,47.65,52656.0,43.1486,43.2664,43.1486,43.1667,52656.0
2022-02-23 11:30:00,47.65,47.68,47.5,47.55,37805.0,43.1667,43.1939,43.0309,43.0762,37805.0
2022-02-23 12:00:00,47.54,47.67,47.47,47.65,51647.0,43.0671,43.1849,43.0037,43.1667,51647.0
2022-02-23 12:30:00,47.65,47.67,47.53,47.63,46694.0,43.1667,43.1849,43.058,43.1486,46694.0
2022-02-23 13:00:00,47.63,47.73,47.6,47.66,66813.0,43.1486,43.2392,43.1214,43.1758,66813.0
2022-02-23 13:30:00,47.66,47.76,47.58,47.72,56063.0,43.1758,43.2664,43.1033,43.2302,56063.0
2022-02-23 14:00:00,47.72,47.8,47.63,47.78,80781.0,43.2302,43.3026,43.1486,43.2845,80781.0
2022-02-23 14:30:00,47.78,47.81,47.63,47.69,73135.0,43.2845,43.3117,43.1486,43.203,73135.0
2022-02-23 15:00:00,47.68,47.84,47.64,47.84,149875.0,43.1939,43.3389,43.1577,43.3389,149875.0
2022-02-23 15:30:00,47.83,47.85,47.61,47.7,449703.0,43.3298,43.3479,43.1305,43.212,449703.0
2022-02-24 09:30:00,47.48,47.61,47.06,47.36,154166.0,43.0127,43.1305,42.6323,42.904,154166.0
2022-02-24 10:00:00,47.39,47.39,46.66,46.76,93420.0,42.9312,42.9312,42.2699,42.3605,93420.0
2022-02-24 10:30:00,46.78,46.87,46.4,46.44,78381.0,42.3786,42.4601,42.0344,42.0706,78381.0
2022-02-24 11:00:00,46.44,46.57,46.29,46.31,71310.0,42.0706,42.1884,41.9347,41.9528,71310.0
2022-02-24 11:30:00,46.28,46.55,46.25,46.5,81761.0,41.9256,42.1702,41.8985,42.1249,81761.0
2022-02-24 12:00:00,46.47,46.53,46.36,46.43,51455.0,42.0978,42.1521,41.9981,42.0615,51455.0
2022-02-24 12:30:00,46.42,46.42,46.17,46.33,67431.0,42.0525,42.0525,41.826,41.9709,67431.0
2022-02-24 13:00:00,46.32,46.38,46.17,46.18,68719.0,41.9619,42.0162,41.826,41.8351,68719.0
2022-02-24 13:30:00,46.17,46.45,46.16,46.4,103832.0,41.826,42.0796,41.8169,42.0344,103832.0
2022-02-24 14:00:00,46.41,46.59,46.37,46.56,60790.0,42.0434,42.2065,42.0072,42.1793,60790.0
2022-02-24 14:30:00,46.54,46.85,46.53,46.85,231628.0,42.1612,42.442,42.1521,42.442,231628.0
2022-02-24 15:00:00,46.84,47.04,46.76,46.87,221517.0,42.433,42.6141,42.3605,42.4601,221517.0
2022-02-24 15:30:00,46.86,47.12,46.83,47.03,642794.0,42.4511,42.6866,42.4239,42.6051,642794.0
2022-02-25 09:30:00,47.33,47.97,47.33,47.74,129676.0,42.8769,43.4566,42.8769,43.2483,129676.0
2022-02-25 10:00:00,47.77,47.95,47.68,47.92,86641.0,43.2755,43.4385,43.1939,43.4113,86641.0
2022-02-25 10:30:00,47.92,48.22,47.91,48.22,89683.0,43.4113,43.6831,43.4023,43.6831,89683.0
2022-02-25 11:00:00,48.22,48.49,48.19,48.38,84680.0,43.6831,43.9277,43.6559,43.8281,84680.0
2022-02-25 11:30:00,48.36,48.41,48.25,48.33,83036.0,43.8099,43.8552,43.7103,43.7828,83036.0
2022-02-25 12:00:00,48.31,48.48,48.27,48.44,63889.0,43.7646,43.9187,43.7284,43.8824,63889.0
2022-02-25 12:30:00,48.41,48.5,48.33,48.47,83161.0,43.8552,43.9368,43.7828,43.9096,83161.0
2022-02-25 13:00:00,48.47,48.5,48.32,48.46,56557.0,43.9096,43.9368,43.7737,43.9005,56557.0
2022-02-25 13:30:00,48.46,48.54,48.37,48.45,42407.0,43.9005,43.973,43.819,43.8915,42407.0
2022-02-25 14:00:00,48.45,48.55,48.4,48.44,47296.0,43.8915,43.9821,43.8462,43.8824,47296.0
2022-02-25 14:30:00,48.45,48.47,48.17,48.38,106153.0,43.8915,43.9096,43.6378,43.8281,106153.0
2022-02-25 15:00:00,48.37,48.44,48.3,48.36,63171.0,43.819,43.8824,43.7556,43.8099,63171.0
2022-02-25 15:30:00,48.36,48.52,48.27,48.46,342285.0,43.8099,43.9549,43.7284,43.9005,342285.0
2022-02-28 09:30:00,47.8,48.19,47.5,47.61,212259.0,43.3026,43.6559,43.0309,43.1305,212259.0
2022-02-28 10:00:00,47.62,47.74,47.39,47.39,226843.0,43.1396,43.2483,42.9312,42.9312,226843.0
2022-02-28 10:30:00,47.4,47.59,47.39,47.55,74776.0,42.9403,43.1124,42.9312,43.0762,74776.0
2022-02-28 11:00:00,47.55,47.89,47.54,47.86,68975.0,43.0762,43.3842,43.0671,43.357,68975.0
2022-02-28 11:30:00,47.85,47.91,47.64,47.74,53317.0,43.3479,43.4023,43.1577,43.2483,53317.0
2022-02-28 12:00:00,47.75,47.87,47.69,47.73,65378.0,43.2573,43.366,43.203,43.2392,65378.0
2022-02-28 12:30:00,47.71,47.76,47.58,47.59,52017.0,43.2211,43.2664,43.1033,43.1124,52017.0
2022-02-28 13:00:00,47.59,47.7,47.52,47.53,51699.0,43.1124,43.212,43.049,43.058,51699.0
2022-02-28 13:30:00,47.52,47.66,47.44,47.59,57514.0,43.049,43.1758,42.9765,43.1124,57514.0
2022-02-28 14:00:00,47.59,47.62,47.31,47.41,116374.0,43.1124,43.1396,42.8587,42.9493,116374.0
2022-02-28 14:30:00,47.4,47.7,47.36,47.66,96510.0,42.9403,43.212,42.904,43.1758,96510.0
2022-02-28 15:00:00,47.65,47.68,47.53,47.66,132732.0,43.1667,43.1939,43.058,43.1758,132732.0
2022-02-28 15:30:00,47.66,47.81,47.45,47.63,724302.0,43.1758,43.3117,42.9856,43.1486,724302.0
2022-03-01 09:30:00,48.21,50.24,48.09,49.66,551175.0,43.6741,45.5131,43.5653,44.9876,551175.0
2022-03-01 10:00:00,49.55,50.64,49.48,50.15,366876.0,44.888,45.8754,44.8246,45.4315,366876.0
2022-03-01 10:30:00,50.18,50.26,49.31,49.81,149526.0,45.4587,45.5312,44.6706,45.1235,149526.0
2022-03-01 11:00:00,49.75,50.15,49.74,49.97,115426.0,45.0692,45.4315,45.0601,45.2685,115426.0
2022-03-01 11:30:00,49.95,49.96,49.32,49.35,112281.0,45.2503,45.2594,44.6796,44.7068,112281.0
2022-03-01 12:00:00,49.34,49.55,49.34,49.46,99621.0,44.6977,44.888,44.6977,44.8064,99621.0
2022-03-01 12:30:00,49.46,49.68,49.45,49.64,63937.0,44.8064,45.0057,44.7974,44.9695,63937.0
2022-03-01 13:00:00,49.63,49.69,49.48,49.51,72479.0,44.9605,45.0148,44.8246,44.8517,72479.0
2022-03-01 13:30:00,49.51,49.63,49.38,49.45,62116.0,44.8517,44.9605,44.734,44.7974,62116.0
2022-03-01 14:00:00,49.46,49.5,49.26,49.49,75919.0,44.8064,44.8427,44.6253,44.8336,75919.0
2022-03-01 14:30:00,49.49,49.63,49.43,49.56,78480.0,44.8336,44.9605,44.7793,44.897,78480.0
2022-03-01 15:00:00,49.56,49.7,49.53,49.55,85551.0,44.897,45.0239,44.8699,44.888,85551.0
2022-03-01 15:30:00,49.55,49.58,49.17,49.57,664796.0,44.888,44.9152,44.5437,44.9061,664796.0
2022-03-02 09:30:00,49.35,49.92,49.18,49.88,162541.0,44.7068,45.2232,44.5528,45.1869,162541.0
2022-03-02 10:00:00,49.9,50.4,49.89,50.37,187602.0,45.205,45.658,45.196,45.6308,187602.0
2022-03-02 10:30:00,50.37,50.7,50.29,50.69,284839.0,45.6308,45.9298,45.5584,45.9207,284839.0
2022-03-02 11:00:00,50.7,50.87,50.5,50.61,196784.0,45.9298,46.0838,45.7486,45.8482,196784.0
2022-03-02 11:30:00,50.59,50.74,50.49,50.69,170924.0,45.8301,45.966,45.7395,45.9207,170924.0
2022-03-02 12:00:00,50.7,50.97,50.63,50.91,160173.0,45.9298,46.1744,45.8664,46.12,160173.0
2022-03-02 12:30:00,50.91,50.99,50.85,50.98,101483.0,46.12,46.1925,46.0657,46.1834,101483.0
2022-03-02 13:00:00,50.98,51.01,50.85,50.98,134381.0,46.1834,46.2106,46.0657,46.1834,134381.0
2022-03-02 13:30:00,50.97,51.04,50.9,50.96,114102.0,46.1744,46.2378,46.111,46.1653,114102.0
2022-03-02 14:00:00,50.95,50.98,50.77,50.81,143568.0,46.1563,46.1834,45.9932,46.0294,143568.0
2022-03-02 14:30:00,50.82,50.85,50.67,50.73,154511.0,46.0385,46.0657,45.9026,45.957,154511.0
2022-03-02 15:00:00,50.73,50.83,50.67,50.7,210187.0,45.957,46.0475,45.9026,45.9298,210187.0
2022-03-02 15:30:00,50.7,50.74,50.45,50.47,848566.0,45.9298,45.966,45.7033,45.7214,848566.0
2022-03-03 09:30:00,50.58,50.69,50.24,50.55,138987.0,45.8211,45.9207,45.5131,45.7939,138987.0
2022-03-03 10:00:00,50.59,50.88,50.52,50.76,136823.0,45.8301,46.0928,45.7667,45.9841,136823.0
2022-03-03 10:30:00,50.77,50.82,50.69,50.7,161249.0,45.9932,46.0385,45.9207,45.9298,161249.0
2022-03-03 11:00:00,50.71,50.73,50.53,50.56,100797.0,45.9388,45.957,45.7758,45.8029,100797.0
2022-03-03 11:30:00,50.56,50.97,50.56,50.93,159725.0,45.8029,46.1744,45.8029,46.1381,159725.0
2022-03-03 12:00:00,50.93,51.1,50.91,51.03,206023.0,46.1381,46.2921,46.12,46.2287,206023.0
2022-03-03 12:30:00,51.05,51.4,51.02,51.35,257886.0,46.2468,46.5639,46.2197,46.5186,257886.0
2022-03-03 13:00:00,51.36,51.41,51.2,51.32,125895.0,46.5277,46.573,46.3827,46.4914,125895.0
2022-03-03 13:30:00,51.31,51.42,51.28,51.41,94303.0,46.4824,46.582,46.4552,46.573,94303.0
2022-03-03 14:00:00,51.41,51.73,51.39,51.65,164522.0,46.573,46.8629,46.5549,46.7904,164522.0
2022-03-03 14:30:00,51.66,51.66,51.27,51.32,95073.0,46.7995,46.7995,46.4461,46.4914,95073.0
2022-03-03 15:00:00,51.31,51.37,51.24,51.36,106769.0,46.4824,46.5367,46.419,46.5277,106769.0
2022-03-03 15:30:00,51.35,51.52,51.14,51.48,719761.0,46.5186,46.6726,46.3284,46.6364,719761.0
2022-03-04 09:30:00,50.61,51.55,50.07,51.35,509764.0,45.8482,46.6998,45.3591,46.5186,509764.0
2022-03-04 10:00:00,51.34,51.56,51.23,51.45,167881.0,46.5096,46.7089,46.4099,46.6092,167881.0
2022-03-04 10:30:00,51.45,51.67,51.31,51.65,116776.0,46.6092,46.8085,46.4824,46.7904,116776.0
2022-03-04 11:00:00,51.65,51.75,51.48,51.5,226423.0,46.7904,46.881,46.6364,46.6545,226423.0
2022-03-04 11:30:00,51.5,51.54,51.42,51.48,121693.0,46.6545,46.6907,46.582,46.6364,121693.0
2022-03-04 12:00:00,51.49,51.74,51.39,51.72,102219.0,46.6454,46.8719,46.5549,46.8538,102219.0
2022-03-04 12:30:00,51.72,51.79,51.6,51.72,73064.0,46.8538,46.9172,46.7451,46.8538,73064.0
2022-03-04 13:00:00,51.72,51.84,51.71,51.82,83883.0,46.8538,46.9625,46.8447,46.9444,83883.0
2022-03-04 13:30:00,51.82,51.84,51.72,51.75,89030.0,46.9444,46.9625,46.8538,46.881,89030.0
2022-03-04 14:00:00,51.76,51.93,51.73,51.88,97775.0,46.89,47.0441,46.8629,46.9988,97775.0
2022-03-04 14:30:00,51.88,51.92,51.62,51.64,88316.0,46.9988,47.035,46.7632,46.7813,88316.0
2022-03-04 15:00:00,51.64,51.71,51.54,51.58,101375.0,46.7813,46.8447,46.6907,46.727,101375.0
2022-03-04 15:30:00,51.59,51.75,51.51,51.72,468915.0,46.736,46.881,46.6636,46.8538,468915.0
2022-03-07 09:30:00,51.28,52.3,51.28,52.21,268710.0,46.4552,47.3792,46.4552,47.2977,268710.0
2022-03-07 10:00:00,52.2,53.16,52.2,53.03,207030.0,47.2886,48.1583,47.2886,48.0406,207030.0
2022-03-07 10:30:00,53.12,53.19,52.79,52.82,207151.0,48.1221,48.1855,47.8231,47.8503,207151.0
2022-03-07 11:00:00,52.83,52.86,52.37,52.46,114416.0,47.8594,47.8865,47.4427,47.5242,114416.0
2022-03-07 11:30:00,52.46,52.5,52.21,52.21,87480.0,47.5242,47.5604,47.2977,47.2977,87480.0
2022-03-07 12:00:00,52.22,52.26,51.92,52.1,87003.0,47.3068,47.343,47.035,47.1981,87003.0
2022-03-07 12:30:00,52.1,52.22,52.03,52.15,73728.0,47.1981,47.3068,47.1346,47.2434,73728.0
2022-03-07 13:00:00,52.2,52.35,52.05,52.18,62657.0,47.2886,47.4245,47.1528,47.2705,62657.0
2022-03-07 13:30:00,52.2,52.3,51.97,52.06,54819.0,47.2886,47.3792,47.0803,47.1618,54819.0
2022-03-07 14:00:00,52.07,52.13,51.99,52.08,53845.0,47.1709,47.2252,47.0984,47.1799,53845.0
2022-03-07 14:30:00,52.08,52.37,52.08,52.34,69508.0,47.1799,47.4427,47.1799,47.4155,69508.0
2022-03-07 15:00:00,52.35,52.41,52.15,52.18,101941.0,47.4245,47.4789,47.2434,47.2705,101941.0
2022-03-07 15:30:00,52.18,52.41,52.09,52.2,420910.0,47.2705,47.4789,47.189,47.2886,420910.0
2022-03-08 09:30:00,51.99,52.37,51.67,51.67,154333.0,47.0984,47.4427,46.8085,46.8085,154333.0
2022-03-08 10:00:00,51.68,51.79,51.47,51.66,82692.0,46.8176,46.9172,46.6273,46.7995,82692.0
2022-03-08 10:30:00,51.66,51.92,51.29,51.33,63632.0,46.7995,47.035,46.4643,46.5005,63632.0
2022-03-08 11:00:00,51.31,51.31,50.95,51.09,85149.0,46.4824,46.4824,46.1563,46.2831,85149.0
2022-03-08 11:30:00,51.08,51.25,50.93,51.08,73496.0,46.274,46.428,46.1381,46.274,73496.0
2022-03-08 12:00:00,51.09,51.33,50.88,51.33,116522.0,46.2831,46.5005,46.0928,46.5005,116522.0
2022-03-08 12:30:00,51.33,51.54,51.25,51.25,83792.0,46.5005,46.6907,46.428,46.428,83792.0
2022-03-08 13:00:00,51.23,51.35,50.93,50.94,121661.0,46.4099,46.5186,46.1381,46.1472,121661.0
2022-03-08 13:30:00,50.93,50.94,50.38,50.5,124749.0,46.1381,46.1472,45.6399,45.7486,124749.0
2022-03-08 14:00:00,50.51,50.67,50.33,50.64,133060.0,45.7577,45.9026,45.5946,45.8754,133060.0
2022-03-08 14:30:00,50.64,50.94,50.59,50.77,60003.0,45.8754,46.1472,45.8301,45.9932,60003.0
2022-03-08 15:00:00,50.77,50.8,50.28,50.28,63668.0,45.9932,46.0204,45.5493,45.5493,63668.0
2022-03-08 15:30:00,50.28,50.47,50.19,50.28,319233.0,45.5493,45.7214,45.4678,45.5493,319233.0
2022-03-09 09:30:00,50.76,50.87,50.09,50.11,102852.0,45.9841,46.0838,45.3772,45.3953,102852.0
2022-03-09 10:00:00,50.11,50.61,50.03,50.19,58890.0,45.3953,45.8482,45.3228,45.4678,58890.0
2022-03-09 10:30:00,50.23,50.32,49.99,50.26,47119.0,45.504,45.5855,45.2866,45.5312,47119.0
2022-03-09 11:00:00,50.26,50.52,50.23,50.43,55465.0,45.5312,45.7667,45.504,45.6852,55465.0
2022-03-09 11:30:00,50.43,50.57,50.37,50.48,64516.0,45.6852,45.812,45.6308,45.7305,64516.0
2022-03-09 12:00:00,50.48,50.54,50.33,50.49,73911.0,45.7305,45.7848,45.5946,45.7395,73911.0
2022-03-09 12:30:00,50.5,50.55,50.3,50.4,49174.0,45.7486,45.7939,45.5674,45.658,49174.0
2022-03-09 13:00:00,50.41,50.62,50.27,50.3,46794.0,45.6671,45.8573,45.5402,45.5674,46794.0
2022-03-09 13:30:00,50.3,50.33,50.16,50.28,36610.0,45.5674,45.5946,45.4406,45.5493,36610.0
2022-03-09 14:00:00,50.28,50.48,50.24,50.36,30950.0,45.5493,45.7305,45.5131,45.6218,30950.0
2022-03-09 14:30:00,50.37,50.47,50.26,50.26,46292.0,45.6308,45.7214,45.5312,45.5312,46292.0
2022-03-09 15:00:00,50.27,50.42,50.26,50.41,42957.0,45.5402,45.6761,45.5312,45.6671,42957.0
2022-03-09 15:30:00,50.4,50.4,49.86,49.91,357339.0,45.658,45.658,45.1688,45.2141,357339.0
2022-03-10 09:30:00,50.12,50.5,50.01,50.41,268315.0,45.4043,45.7486,45.3047,45.6671,268315.0
2022-03-10 10:00:00,50.42,50.65,50.24,50.4,132853.0,45.6761,45.8845,45.5131,45.658,132853.0
2022-03-10 10:30:00,50.38,50.41,50.16,50.2,71483.0,45.6399,45.6671,45.4406,45.4768,71483.0
2022-03-10 11:00:00,50.21,50.34,49.99,50.01,57988.0,45.4859,45.6036,45.2866,45.3047,57988.0
2022-03-10 11:30:00,49.99,50.24,49.84,50.23,70285.0,45.2866,45.5131,45.1507,45.504,70285.0
2022-03-10 12:00:00,50.24,50.4,50.2,50.37,45473.0,45.5131,45.658,45.4768,45.6308,45473.0
2022-03-10 12:30:00,50.37,50.44,50.28,50.36,89576.0,45.6308,45.6942,45.5493,45.6218,89576.0
2022-03-10 13:00:00,50.35,50.52,50.35,50.51,29474.0,45.6127,45.7667,45.6127,45.7577,29474.0
2022-03-10 13:30:00,50.5,50.51,50.41,50.42,54877.0,45.7486,45.7577,45.6671,45.6761,54877.0
2022-03-10 14:00:00,50.41,50.52,50.39,50.48,65974.0,45.6671,45.7667,45.6489,45.7305,65974.0
2022-03-10 14:30:00,50.48,50.56,50.39,50.55,76012.0,45.7305,45.8029,45.6489,45.7939,76012.0
2022-03-10 15:00:00,50.55,50.65,50.37,50.45,136630.0,45.7939,45.8845,45.6308,45.7033,136630.0
2022-03-10 15:30:00,50.45,50.55,50.39,50.47,273983.0,45.7033,45.7939,45.6489,45.7214,273983.0
2022-03-11 09:30:00,50.48,51.02,50.33,50.98,122577.0,45.7305,46.2197,45.5946,46.1834,122577.0
2022-03-11 10:00:00,50.96,51.08,50.61,50.75,77042.0,46.1653,46.274,45.8482,45.9751,77042.0
2022-03-11 10:30:00,50.75,50.85,50.71,50.77,34239.0,45.9751,46.0657,45.9388,45.9932,34239.0
2022-03-11 11:00:00,50.79,51.05,50.79,50.99,56832.0,46.0113,46.2468,46.0113,46.1925,56832.0
2022-03-11 11:30:00,50.98,51.0,50.65,50.69,30246.0,46.1834,46.2016,45.8845,45.9207,30246.0
2022-03-11 12:00:00,50.7,50.73,50.56,50.67,50272.0,45.9298,45.957,45.8029,45.9026,50272.0
2022-03-11 12:30:00,50.67,50.77,50.62,50.66,34017.0,45.9026,45.9932,45.8573,45.8935,34017.0
2022-03-11 13:00:00,50.65,50.7,50.59,50.65,30168.0,45.8845,45.9298,45.8301,45.8845,30168.0
2022-03-11 13:30:00,50.68,50.7,50.54,50.59,37063.0,45.9117,45.9298,45.7848,45.8301,37063.0
2022-03-11 14:00:00,50.59,50.62,50.47,50.54,38330.0,45.8301,45.8573,45.7214,45.7848,38330.0
2022-03-11 14:30:00,50.55,50.58,50.42,50.52,57001.0,45.7939,45.8211,45.6761,45.7667,57001.0
2022-03-11 15:00:00,50.51,50.69,50.49,50.64,70761.0,45.7577,45.9207,45.7395,45.8754,70761.0
2022-03-11 15:30:00,50.63,50.65,50.36,50.46,362057.0,45.8664,45.8845,45.6218,45.7124,362057.0
2022-03-14 09:30:00,50.69,50.74,49.93,50.23,138186.0,45.9207,45.966,45.2322,45.504,138186.0
2022-03-14 10:00:00,50.22,50.23,49.68,50.1,69833.0,45.4949,45.504,45.0057,45.3862,69833.0
2022-03-14 10:30:00,50.1,50.44,50.1,50.35,54259.0,45.3862,45.6942,45.3862,45.6127,54259.0
2022-03-14 11:00:00,50.36,50.44,50.17,50.38,44312.0,45.6218,45.6942,45.4496,45.6399,44312.0
2022-03-14 11:30:00,50.4,50.48,50.3,50.32,44016.0,45.658,45.7305,45.5674,45.5855,44016.0
2022-03-14 12:00:00,50.32,50.33,50.04,50.13,45308.0,45.5855,45.5946,45.3319,45.4134,45308.0
2022-03-14 12:30:00,50.13,50.27,50.11,50.18,50867.0,45.4134,45.5402,45.3953,45.4587,50867.0
2022-03-14 13:00:00,50.19,50.26,50.12,50.18,41406.0,45.4678,45.5312,45.4043,45.4587,41406.0
2022-03-14 13:30:00,50.18,50.2,49.95,50.0,60552.0,45.4587,45.4768,45.2503,45.2956,60552.0
2022-03-14 14:00:00,50.03,50.09,49.9,49.96,32789.0,45.3228,45.3772,45.205,45.2594,32789.0
2022-03-14 14:30:00,49.95,50.05,49.89,50.03,37954.0,45.2503,45.3409,45.196,45.3228,37954.0
2022-03-14 15:00:00,50.02,50.07,49.9,49.95,49227.0,45.3138,45.3591,45.205,45.2503,49227.0
2022-03-14 15:30:00,49.94,50.04,49.88,50.03,247609.0,45.2413,45.3319,45.1869,45.3228,247609.0
2022-03-15 09:30:00,48.97,49.23,48.51,48.59,362068.0,44.3625,44.5981,43.9458,44.0183,362068.0
2022-03-15 10:00:00,48.61,48.76,48.22,48.7,224019.0,44.0364,44.1723,43.6831,44.118,224019.0
2022-03-15 10:30:00,48.72,48.81,48.41,48.56,86581.0,44.1361,44.2176,43.8552,43.9911,86581.0
2022-03-15 11:00:00,48.53,48.89,48.52,48.82,76381.0,43.9639,44.2901,43.9549,44.2267,76381.0
2022-03-15 11:30:00,48.85,49.1,48.77,49.06,118482.0,44.2538,44.4803,44.1814,44.4441,118482.0
2022-03-15 12:00:00,49.03,49.17,48.93,49.14,87033.0,44.4169,44.5437,44.3263,44.5166,87033.0
2022-03-15 12:30:00,49.14,49.15,48.92,49.02,62743.0,44.5166,44.5256,44.3173,44.4078,62743.0
2022-03-15 13:00:00,49.0,49.03,48.86,48.87,44978.0,44.3897,44.4169,44.2629,44.272,44978.0
2022-03-15 13:30:00,48.87,49.05,48.77,49.03,70680.0,44.272,44.435,44.1814,44.4169,70680.0
2022-03-15 14:00:00,49.03,49.05,48.82,48.83,61775.0,44.4169,44.435,44.2267,44.2357,61775.0
2022-03-15 14:30:00,48.81,49.16,48.78,49.15,58904.0,44.2176,44.5347,44.1904,44.5256,58904.0
2022-03-15 15:00:00,49.16,49.32,49.14,49.17,171985.0,44.5347,44.6796,44.5166,44.5437,171985.0
2022-03-15 15:30:00,49.17,49.25,49.07,49.18,561884.0,44.5437,44.6162,44.4531,44.5528,561884.0
2022-03-16 09:30:00,49.01,49.26,48.8,48.88,84737.0,44.3988,44.6253,44.2085,44.281,84737.0
2022-03-16 10:00:00,48.9,48.91,48.65,48.68,52985.0,44.2991,44.3082,44.0727,44.0998,52985.0
2022-03-16 10:30:00,48.71,48.92,48.48,48.92,71075.0,44.127,44.3173,43.9187,44.3173,71075.0
2022-03-16 11:00:00,48.9,49.05,48.89,49.05,32976.0,44.2991,44.435,44.2901,44.435,32976.0
2022-03-16 11:30:00,49.04,49.13,49.02,49.11,24357.0,44.426,44.5075,44.4078,44.4894,24357.0
2022-03-16 12:00:00,49.1,49.15,49.07,49.12,21399.0,44.4803,44.5256,44.4531,44.4984,21399.0
2022-03-16 12:30:00,49.13,49.25,49.12,49.13,26982.0,44.5075,44.6162,44.4984,44.5075,26982.0
2022-03-16 13:00:00,49.13,49.26,49.03,49.17,27959.0,44.5075,44.6253,44.4169,44.5437,27959.0
2022-03-16 13:30:00,49.18,49.19,49.08,49.12,32891.0,44.5528,44.5618,44.4622,44.4984,32891.0
2022-03-16 14:00:00,49.1,49.1,48.79,48.81,46483.0,44.4803,44.4803,44.1995,44.2176,46483.0
2022-03-16 14:30:00,48.8,48.99,48.72,48.73,86501.0,44.2085,44.3807,44.1361,44.1451,86501.0
2022-03-16 15:00:00,48.73,49.14,48.67,49.13,92109.0,44.1451,44.5166,44.0908,44.5075,92109.0
2022-03-16 15:30:00,49.14,49.38,48.99,49.37,295396.0,44.5166,44.734,44.3807,44.7249,295396.0
2022-03-17 09:30:00,49.49,49.59,49.09,49.17,67986.0,44.8336,44.9242,44.4713,44.5437,67986.0
2022-03-17 10:00:00,49.2,49.53,49.15,49.46,33159.0,44.5709,44.8699,44.5256,44.8064,33159.0
2022-03-17 10:30:00,49.47,49.52,49.36,49.47,42956.0,44.8155,44.8608,44.7159,44.8155,42956.0
2022-03-17 11:00:00,49.47,49.57,49.44,49.54,48588.0,44.8155,44.9061,44.7883,44.8789,48588.0
2022-03-17 11:30:00,49.53,49.8,49.5,49.74,35742.0,44.8699,45.1145,44.8427,45.0601,35742.0
2022-03-17 12:00:00,49.73,49.84,49.7,49.8,23258.0,45.051,45.1507,45.0239,45.1145,23258.0
2022-03-17 12:30:00,49.82,49.89,49.78,49.89,23335.0,45.1326,45.196,45.0963,45.196,23335.0
2022-03-17 13:00:00,49.88,49.89,49.76,49.81,26220.0,45.1869,45.196,45.0782,45.1235,26220.0
2022-03-17 13:30:00,49.83,49.92,49.78,49.87,31845.0,45.1416,45.2232,45.0963,45.1779,31845.0
2022-03-17 14:00:00,49.87,49.89,49.66,49.68,30101.0,45.1779,45.196,44.9876,45.0057,30101.0
2022-03-17 14:30:00,49.67,49.79,49.64,49.73,38358.0,44.9967,45.1054,44.9695,45.051,38358.0
2022-03-17 15:00:00,49.73,49.75,49.6,49.61,36726.0,45.051,45.0692,44.9333,44.9423,36726.0
2022-03-17 15:30:00,49.61,49.71,49.52,49.69,170406.0,44.9423,45.0329,44.8608,45.0148,170406.0
2022-03-18 09:30:00,49.79,49.82,49.33,49.43,251581.0,45.1054,45.1326,44.6887,44.7793,251581.0
2022-03-18 10:00:00,49.43,49.48,49.16,49.22,40427.0,44.7793,44.8246,44.5347,44.589,40427.0
2022-03-18 10:30:00,49.24,49.48,49.24,49.36,24143.0,44.6071,44.8246,44.6071,44.7159,24143.0
2022-03-18 11:00:00,49.37,49.41,49.22,49.34,32256.0,44.7249,44.7612,44.589,44.6977,32256.0
2022-03-18 11:30:00,49.31,49.31,49.14,49.2,53219.0,44.6706,44.6706,44.5166,44.5709,53219.0
2022-03-18 12:00:00,49.23,49.23,49.08,49.13,28497.0,44.5981,44.5981,44.4622,44.5075,28497.0
2022-03-18 12:30:00,49.13,49.16,49.0,49.05,29592.0,44.5075,44.5347,44.3897,44.435,29592.0
2022-03-18 13:00:00,49.05,49.09,48.91,49.09,51165.0,44.435,44.4713,44.3082,44.4713,51165.0
2022-03-18 13:30:00,49.09,49.1,48.98,49.03,26819.0,44.4713,44.4803,44.3716,44.4169,26819.0
2022-03-18 14:00:00,49.02,49.06,48.93,49.05,28247.0,44.4078,44.4441,44.3263,44.435,28247.0
2022-03-18 14:30:00,49.04,49.21,49.03,49.21,35513.0,44.426,44.58,44.4169,44.58,35513.0
2022-03-18 15:00:00,49.22,49.22,49.05,49.17,66857.0,44.589,44.589,44.435,44.5437,66857.0
2022-03-18 15:30:00,49.17,49.29,49.11,49.24,405658.0,44.5437,44.6524,44.4894,44.6071,405658.0
2022-03-21 09:30:00,49.5,50.1,49.49,50.04,72409.0,44.8427,45.3862,44.8336,45.3319,72409.0
2022-03-21 10:00:00,50.0,50.15,49.89,50.14,31813.0,45.2956,45.4315,45.196,45.4225,31813.0
2022-03-21 10:30:00,50.13,50.14,49.83,49.93,35764.0,45.4134,45.4225,45.1416,45.2322,35764.0
2022-03-21 11:00:00,49.93,50.01,49.77,49.79,26963.0,45.2322,45.3047,45.0873,45.1054,26963.0
2022-03-21 11:30:00,49.77,49.87,49.63,49.67,29377.0,45.0873,45.1779,44.9605,44.9967,29377.0
2022-03-21 12:00:00,49.67,49.77,49.66,49.72,13658.0,44.9967,45.0873,44.9876,45.042,13658.0
2022-03-21 12:30:00,49.7,49.75,49.6,49.64,20679.0,45.0239,45.0692,44.9333,44.9695,20679.0
2022-03-21 13:00:00,49.62,49.75,49.59,49.7,20937.0,44.9514,45.0692,44.9242,45.0239,20937.0
2022-03-21 13:30:00,49.73,49.78,49.64,49.66,24586.0,45.051,45.0963,44.9695,44.9876,24586.0
2022-03-21 14:00:00,49.67,49.67,49.51,49.51,33128.0,44.9967,44.9967,44.8517,44.8517,33128.0
2022-03-21 14:30:00,49.53,49.64,49.51,49.53,41092.0,44.8699,44.9695,44.8517,44.8699,41092.0
2022-03-21 15:00:00,49.54,49.65,49.54,49.65,38490.0,44.8789,44.9786,44.8789,44.9786,38490.0
2022-03-21 15:30:00,49.65,49.75,49.56,49.75,214032.0,44.9786,45.0692,44.897,45.0692,214032.0
2022-03-22 09:30:00,49.93,50.02,49.37,49.41,94514.0,45.2322,45.3138,44.7249,44.7612,94514.0
2022-03-22 10:00:00,49.42,49.45,49.2,49.41,42399.0,44.7702,44.7974,44.5709,44.7612,42399.0
2022-03-22 10:30:00,49.39,49.49,49.28,49.35,31110.0,44.743,44.8336,44.6434,44.7068,31110.0
2022-03-22 11:00:00,49.36,49.43,49.35,49.4,32734.0,44.7159,44.7793,44.7068,44.7521,32734.0
2022-03-22 11:30:00,49.4,49.45,49.26,49.44,25507.0,44.7521,44.7974,44.6253,44.7883,25507.0
2022-03-22 12:00:00,49.45,49.57,49.43,49.53,20455.0,44.7974,44.9061,44.7793,44.8699,20455.0
2022-03-22 12:30:00,49.53,49.67,49.5,49.66,32873.0,44.8699,44.9967,44.8427,44.9876,32873.0
2022-03-22 13:00:00,49.67,49.75,49.64,49.71,29059.0,44.9967,45.0692,44.9695,45.0329,29059.0
2022-03-22 13:30:00,49.72,49.74,49.61,49.66,25368.0,45.042,45.0601,44.9423,44.9876,25368.0
2022-03-22 14:00:00,49.65,49.7,49.55,49.6,33573.0,44.9786,45.0239,44.888,44.9333,33573.0
2022-03-22 14:30:00,49.59,49.7,49.59,49.65,50992.0,44.9242,45.0239,44.9242,44.9786,50992.0
2022-03-22 15:00:00,49.65,49.84,49.64,49.82,92476.0,44.9786,45.1507,44.9695,45.1326,92476.0
2022-03-22 15:30:00,49.82,49.87,49.66,49.73,196798.0,45.1326,45.1779,44.9876,45.051,196798.0
2022-03-23 09:30:00,50.13,50.45,50.04,50.23,111880.0,45.4134,45.7033,45.3319,45.504,111880.0
2022-03-23 10:00:00,50.21,50.24,50.03,50.17,47892.0,45.4859,45.5131,45.3228,45.4496,47892.0
2022-03-23 10:30:00,50.18,50.18,49.77,49.8,71335.0,45.4587,45.4587,45.0873,45.1145,71335.0
2022-03-23 11:00:00,49.81,49.93,49.68,49.89,98281.0,45.1235,45.2322,45.0057,45.196,98281.0
2022-03-23 11:30:00,49.9,49.9,49.72,49.72,24459.0,45.205,45.205,45.042,45.042,24459.0
2022-03-23 12:00:00,49.7,49.86,49.68,49.8,48549.0,45.0239,45.1688,45.0057,45.1145,48549.0
2022-03-23 12:30:00,49.8,49.86,49.7,49.72,29066.0,45.1145,45.1688,45.0239,45.042,29066.0
2022-03-23 13:00:00,49.73,49.88,49.71,49.88,17975.0,45.051,45.1869,45.0329,45.1869,17975.0
2022-03-23 13:30:00,49.86,49.87,49.78,49.83,23449.0,45.1688,45.1779,45.0963,45.1416,23449.0
2022-03-23 14:00:00,49.83,49.97,49.83,49.9,44009.0,45.1416,45.2685,45.1416,45.205,44009.0
2022-03-23 14:30:00,49.91,49.93,49.78,49.82,29793.0,45.2141,45.2322,45.0963,45.1326,29793.0
2022-03-23 15:00:00,49.84,50.05,49.83,50.0,58328.0,45.1507,45.3409,45.1416,45.2956,58328.0
2022-03-23 15:30:00,49.99,49.99,49.81,49.91,188596.0,45.2866,45.2866,45.1235,45.2141,188596.0
2022-03-24 09:30:00,49.89,50.23,49.78,50.17,63463.0,45.196,45.504,45.0963,45.4496,63463.0
2022-03-24 10:00:00,50.06,50.36,49.98,50.35,32696.0,45.35,45.6218,45.2775,45.6127,32696.0
2022-03-24 10:30:00,50.36,50.43,50.22,50.3,24566.0,45.6218,45.6852,45.4949,45.5674,24566.0
2022-03-24 11:00:00,50.3,50.4,50.12,50.16,28255.0,45.5674,45.658,45.4043,45.4406,28255.0
2022-03-24 11:30:00,50.17,50.26,50.14,50.2,34683.0,45.4496,45.5312,45.4225,45.4768,34683.0
2022-03-24 12:00:00,50.21,50.3,49.93,50.06,65230.0,45.4859,45.5674,45.2322,45.35,65230.0
2022-03-24 12:30:00,50.06,50.15,50.06,50.1,19837.0,45.35,45.4315,45.35,45.3862,19837.0
2022-03-24 13:00:00,50.1,50.18,50.08,50.12,21193.0,45.3862,45.4587,45.3681,45.4043,21193.0
2022-03-24 13:30:00,50.13,50.19,50.06,50.12,42260.0,45.4134,45.4678,45.35,45.4043,42260.0
2022-03-24 14:00:00,50.13,50.27,50.08,50.14,21427.0,45.4134,45.5402,45.3681,45.4225,21427.0
2022-03-24 14:30:00,50.16,50.26,50.12,50.19,42405.0,45.4406,45.5312,45.4043,45.4678,42405.0
2022-03-24 15:00:00,50.19,50.3,50.19,50.27,22682.0,45.4678,45.5674,45.4678,45.5402,22682.0
2022-03-24 15:30:00,50.26,50.3,50.17,50.26,131203.0,45.5312,45.5674,45.4496,45.5312,131203.0
2022-03-25 09:30:00,50.47,50.71,50.41,50.7,62436.0,45.7214,45.9388,45.6671,45.9298,62436.0
2022-03-25 10:00:00,50.7,50.86,50.66,50.85,33828.0,45.9298,46.0747,45.8935,46.0657,33828.0
2022-03-25 10:30:00,50.82,50.89,50.78,50.8,30631.0,46.0385,46.1019,46.0023,46.0204,30631.0
2022-03-25 11:00:00,50.81,50.81,50.59,50.63,20922.0,46.0294,46.0294,45.8301,45.8664,20922.0
2022-03-25 11:30:00,50.62,50.69,50.57,50.61,24659.0,45.8573,45.9207,45.812,45.8482,24659.0
2022-03-25 12:00:00,50.6,50.73,50.6,50.65,21994.0,45.8392,45.957,45.8392,45.8845,21994.0
2022-03-25 12:30:00,50.66,50.68,50.59,50.64,28307.0,45.8935,45.9117,45.8301,45.8754,28307.0
2022-03-25 13:00:00,50.64,50.72,50.59,50.63,32573.0,45.8754,45.9479,45.8301,45.8664,32573.0
2022-03-25 13:30:00,50.65,50.87,50.6,50.83,88448.0,45.8845,46.0838,45.8392,46.0475,88448.0
2022-03-25 14:00:00,50.83,50.95,50.8,50.85,117485.0,46.0475,46.1563,46.0204,46.0657,117485.0
2022-03-25 14:30:00,50.85,50.87,50.76,50.76,105736.0,46.0657,46.0838,45.9841,45.9841,105736.0
2022-03-25 15:00:00,50.76,50.86,50.68,50.68,135502.0,45.9841,46.0747,45.9117,45.9117,135502.0
2022-03-25 15:30:00,50.68,50.81,50.64,50.7,520942.0,45.9117,46.0294,45.8754,45.9298,520942.0
2022-03-28 09:30:00,50.7,50.72,50.2,50.67,145563.0,45.9298,45.9479,45.4768,45.9026,145563.0
2022-03-28 10:00:00,50.67,50.87,50.5,50.69,168254.0,45.9026,46.0838,45.7486,45.9207,168254.0
2022-03-28 10:30:00,50.7,50.75,50.54,50.55,127689.0,45.9298,45.9751,45.7848,45.7939,127689.0
2022-03-28 11:00:00,50.56,50.6,50.47,50.48,64589.0,45.8029,45.8392,45.7214,45.7305,64589.0
2022-03-28 11:30:00,50.47,50.54,50.36,50.47,46369.0,45.7214,45.7848,45.6218,45.7214,46369.0
2022-03-28 12:00:00,50.45,50.51,50.39,50.42,36499.0,45.7033,45.7577,45.6489,45.6761,36499.0
2022-03-28 12:30:00,50.43,50.48,50.39,50.4,35822.0,45.6852,45.7305,45.6489,45.658,35822.0
2022-03-28 13:00:00,50.41,50.43,50.29,50.36,38271.0,45.6671,45.6852,45.5584,45.6218,38271.0
2022-03-28 13:30:00,50.35,50.39,50.32,50.34,35761.0,45.6127,45.6489,45.5855,45.6036,35761.0
2022-03-28 14:00:00,50.35,50.49,50.32,50.46,48558.0,45.6127,45.7395,45.5855,45.7124,48558.0
2022-03-28 14:30:00,50.47,50.51,50.42,50.46,33994.0,45.7214,45.7577,45.6761,45.7124,33994.0
2022-03-28 15:00:00,50.46,50.5,50.37,50.46,54617.0,45.7124,45.7486,45.6308,45.7124,54617.0
2022-03-28 15:30:00,50.47,50.63,50.39,50.4,505814.0,45.7214,45.8664,45.6489,45.658,505814.0
2022-03-29 09:30:00,50.67,50.79,50.41,50.67,75953.0,45.9026,46.0113,45.6671,45.9026,75953.0
2022-03-29 10:00:00,50.68,50.9,50.66,50.72,55800.0,45.9117,46.111,45.8935,45.9479,55800.0
2022-03-29 10:30:00,50.72,50.8,50.54,50.69,45405.0,45.9479,46.0204,45.7848,45.9207,45405.0
2022-03-29 11:00:00,50.69,50.7,50.52,50.61,56599.0,45.9207,45.9298,45.7667,45.8482,56599.0
2022-03-29 11:30:00,50.61,50.65,50.51,50.6,47039.0,45.8482,45.8845,45.7577,45.8392,47039.0
2022-03-29 12:00:00,50.61,50.62,50.49,50.49,36611.0,45.8482,45.8573,45.7395,45.7395,36611.0
2022-03-29 12:30:00,50.5,50.51,50.31,50.34,35577.0,45.7486,45.7577,45.5765,45.6036,35577.0
2022-03-29 13:00:00,50.34,50.44,50.3,50.33,39621.0,45.6036,45.6942,45.5674,45.5946,39621.0
2022-03-29 13:30:00,50.32,50.47,50.25,50.45,51626.0,45.5855,45.7214,45.5221,45.7033,51626.0
2022-03-29 14:00:00,50.46,50.54,50.44,50.52,41166.0,45.7124,45.7848,45.6942,45.7667,41166.0
2022-03-29 14:30:00,50.52,50.61,50.51,50.55,41701.0,45.7667,45.8482,45.7577,45.7939,41701.0
2022-03-29 15:00:00,50.56,50.74,50.56,50.72,113571.0,45.8029,45.966,45.8029,45.9479,113571.0
2022-03-29 15:30:00,50.71,50.83,50.64,50.7,447672.0,45.9388,46.0475,45.8754,45.9298,447672.0
2022-03-30 09:30:00,50.67,50.94,50.62,50.89,70681.0,45.9026,46.1472,45.8573,46.1019,70681.0
2022-03-30 10:00:00,50.9,51.09,50.69,50.69,74114.0,46.111,46.2831,45.9207,45.9207,74114.0
2022-03-30 10:30:00,50.69,51.01,50.67,51.0,54842.0,45.9207,46.2106,45.9026,46.2016,54842.0
2022-03-30 11:00:00,51.0,51.11,50.88,51.07,35189.0,46.2016,46.3012,46.0928,46.265,35189.0
2022-03-30 11:30:00,51.06,51.15,51.01,51.07,35505.0,46.2559,46.3374,46.2106,46.265,35505.0
2022-03-30 12:00:00,51.09,51.15,51.03,51.05,34007.0,46.2831,46.3374,46.2287,46.2468,34007.0
2022-03-30 12:30:00,51.05,51.16,51.05,51.08,29209.0,46.2468,46.3465,46.2468,46.274,29209.0
2022-03-30 13:00:00,51.08,51.19,51.05,51.15,63682.0,46.274,46.3737,46.2468,46.3374,63682.0
2022-03-30 13:30:00,51.14,51.25,51.08,51.21,28741.0,46.3284,46.428,46.274,46.3918,28741.0
2022-03-30 14:00:00,51.23,51.38,51.23,51.37,28929.0,46.4099,46.5458,46.4099,46.5367,28929.0
2022-03-30 14:30:00,51.36,51.36,51.24,51.3,55788.0,46.5277,46.5277,46.419,46.4733,55788.0
2022-03-30 15:00:00,51.32,51.39,51.27,51.34,66617.0,46.4914,46.5549,46.4461,46.5096,66617.0
2022-03-30 15:30:00,51.34,51.5,51.28,51.49,231953.0,46.5096,46.6545,46.4552,46.6454,231953.0
2022-03-31 09:30:00,51.5,51.66,51.31,51.39,114844.0,46.6545,46.7995,46.4824,46.5549,114844.0
2022-03-31 10:00:00,51.41,51.51,51.22,51.32,66627.0,46.573,46.6636,46.4009,46.4914,66627.0
2022-03-31 10:30:00,51.31,51.34,51.11,51.23,44566.0,46.4824,46.5096,46.3012,46.4099,44566.0
2022-03-31 11:00:00,51.23,51.46,51.22,51.44,46634.0,46.4099,46.6183,46.4009,46.6002,46634.0
2022-03-31 11:30:00,51.41,51.57,51.4,51.48,38832.0,46.573,46.7179,46.5639,46.6364,38832.0
2022-03-31 12:00:00,51.47,51.61,51.47,51.54,37540.0,46.6273,46.7542,46.6273,46.6907,37540.0
2022-03-31 12:30:00,51.55,51.78,51.55,51.74,28769.0,46.6998,46.9082,46.6998,46.8719,28769.0
2022-03-31 13:00:00,51.75,51.88,51.74,51.88,42567.0,46.881,46.9988,46.8719,46.9988,42567.0
2022-03-31 13:30:00,51.86,51.86,51.76,51.85,31674.0,46.9806,46.9806,46.89,46.9716,31674.0
2022-03-31 14:00:00,51.84,51.84,51.72,51.78,43302.0,46.9625,46.9625,46.8538,46.9082,43302.0
2022-03-31 14:30:00,51.78,51.78,51.69,51.73,33503.0,46.9082,46.9082,46.8266,46.8629,33503.0
2022-03-31 15:00:00,51.73,51.76,51.68,51.73,41566.0,46.8629,46.89,46.8176,46.8629,41566.0
2022-03-31 15:30:00,51.73,51.73,51.54,51.54,372536.0,46.8629,46.8629,46.6907,46.6907,372536.0
2022-04-01 09:30:00,51.4,51.85,51.4,51.67,76311.0,46.5639,46.9716,46.5639,46.8085,76311.0
2022-04-01 10:00:00,51.66,51.84,51.59,51.61,34571.0,46.7995,46.9625,46.736,46.7542,34571.0
2022-04-01 10:30:00,51.57,51.81,51.43,51.68,81873.0,46.7179,46.9353,46.5911,46.8176,81873.0
2022-04-01 11:00:00,51.64,51.77,51.59,51.74,37364.0,46.7813,46.8991,46.736,46.8719,37364.0
2022-04-01 11:30:00,51.73,51.74,51.59,51.66,27186.0,46.8629,46.8719,46.736,46.7995,27186.0
2022-04-01 12:00:00,51.66,51.71,51.58,51.69,59444.0,46.7995,46.8447,46.727,46.8266,59444.0
2022-04-01 12:30:00,51.68,51.92,51.64,51.83,58899.0,46.8176,47.035,46.7813,46.9535,58899.0
2022-04-01 13:00:00,51.86,51.94,51.77,51.8,29579.0,46.9806,47.0531,46.8991,46.9263,29579.0
2022-04-01 13:30:00,51.81,51.99,51.75,51.99,52369.0,46.9353,47.0984,46.881,47.0984,52369.0
2022-04-01 14:00:00,51.98,52.1,51.93,52.1,182591.0,47.0893,47.1981,47.0441,47.1981,182591.0
2022-04-01 14:30:00,52.1,52.19,52.08,52.15,24863.0,47.1981,47.2796,47.1799,47.2434,24863.0
2022-04-01 15:00:00,52.15,52.23,52.11,52.22,62192.0,47.2434,47.3158,47.2071,47.3068,62192.0
2022-04-01 15:30:00,52.23,52.44,52.18,52.42,304267.0,47.3158,47.5061,47.2705,47.4879,304267.0
2022-04-04 09:30:00,52.22,52.31,51.24,51.49,128670.0,47.3068,47.3883,46.419,46.6454,128670.0
2022-04-04 10:00:00,51.49,51.68,51.35,51.6,53366.0,46.6454,46.8176,46.5186,46.7451,53366.0
2022-04-04 10:30:00,51.59,51.67,51.48,51.57,36052.0,46.736,46.8085,46.6364,46.7179,36052.0
2022-04-04 11:00:00,51.58,51.66,51.45,51.58,30070.0,46.727,46.7995,46.6092,46.727,30070.0
2022-04-04 11:30:00,51.59,51.68,51.51,51.6,40092.0,46.736,46.8176,46.6636,46.7451,40092.0
2022-04-04 12:00:00,51.59,51.62,51.49,51.53,27127.0,46.736,46.7632,46.6454,46.6817,27127.0
2022-04-04 12:30:00,51.53,51.53,51.44,51.51,34459.0,46.6817,46.6817,46.6002,46.6636,34459.0
2022-04-04 13:00:00,51.51,51.63,51.5,51.63,30108.0,46.6636,46.7723,46.6545,46.7723,30108.0
2022-04-04 13:30:00,51.62,51.7,51.55,51.6,35399.0,46.7632,46.8357,46.6998,46.7451,35399.0
2022-04-04 14:00:00,51.6,51.72,51.6,51.68,34405.0,46.7451,46.8538,46.7451,46.8176,34405.0
2022-04-04 14:30:00,51.67,51.67,51.5,51.55,52859.0,46.8085,46.8085,46.6545,46.6998,52859.0
2022-04-04 15:00:00,51.54,51.54,51.44,51.47,70852.0,46.6907,46.6907,46.6002,46.6273,70852.0
2022-04-04 15:30:00,51.47,51.72,51.45,51.69,264014.0,46.6273,46.8538,46.6092,46.8266,264014.0
2022-04-05 09:30:00,51.52,52.55,51.52,52.45,112828.0,46.6726,47.6057,46.6726,47.5151,112828.0
2022-04-05 10:00:00,52.46,52.6,52.22,52.31,70792.0,47.5242,47.651,47.3068,47.3883,70792.0
2022-04-05 10:30:00,52.3,52.55,52.27,52.46,45900.0,47.3792,47.6057,47.3521,47.5242,45900.0
2022-04-05 11:00:00,52.45,52.52,52.21,52.36,44647.0,47.5151,47.5785,47.2977,47.4336,44647.0
2022-04-05 11:30:00,52.35,52.46,52.25,52.25,77848.0,47.4245,47.5242,47.3339,47.3339,77848.0
2022-04-05 12:00:00,52.24,52.42,52.16,52.35,41899.0,47.3249,47.4879,47.2524,47.4245,41899.0
2022-04-05 12:30:00,52.35,52.43,52.31,52.35,29302.0,47.4245,47.497,47.3883,47.4245,29302.0
2022-04-05 13:00:00,52.35,52.41,52.23,52.26,42617.0,47.4245,47.4789,47.3158,47.343,42617.0
2022-04-05 13:30:00,52.28,52.42,52.27,52.29,45611.0,47.3611,47.4879,47.3521,47.3702,45611.0
2022-04-05 14:00:00,52.29,52.36,52.26,52.32,60201.0,47.3702,47.4336,47.343,47.3974,60201.0
2022-04-05 14:30:00,52.32,52.35,52.27,52.31,50135.0,47.3974,47.4245,47.3521,47.3883,50135.0
2022-04-05 15:00:00,52.3,52.34,52.25,52.28,66037.0,47.3792,47.4155,47.3339,47.3611,66037.0
2022-04-05 15:30:00,52.29,52.29,52.11,52.26,304807.0,47.3702,47.3702,47.2071,47.343,304807.0
2022-04-06 09:30:00,52.29,52.75,52.07,52.74,159505.0,47.3702,47.7869,47.1709,47.7778,159505.0
2022-04-06 10:00:00,52.74,52.82,52.25,52.35,60563.0,47.7778,47.8503,47.3339,47.4245,60563.0
2022-04-06 10:30:00,52.34,52.41,52.21,52.36,60176.0,47.4155,47.4789,47.2977,47.4336,60176.0
2022-04-06 11:00:00,52.34,52.54,52.29,52.5,65989.0,47.4155,47.5967,47.3702,47.5604,65989.0
2022-04-06 11:30:00,52.52,52.74,52.52,52.69,72928.0,47.5785,47.7778,47.5785,47.7325,72928.0
2022-04-06 12:00:00,52.7,52.8,52.65,52.68,57647.0,47.7416,47.8322,47.6963,47.7235,57647.0
2022-04-06 12:30:00,52.68,52.79,52.64,52.67,36748.0,47.7235,47.8231,47.6872,47.7144,36748.0
2022-04-06 13:00:00,52.68,52.68,52.59,52.62,27123.0,47.7235,47.7235,47.642,47.6691,27123.0
2022-04-06 13:30:00,52.6,52.72,52.41,52.48,48172.0,47.651,47.7597,47.4789,47.5423,48172.0
2022-04-06 14:00:00,52.44,52.53,52.33,52.38,50324.0,47.5061,47.5876,47.4064,47.4517,50324.0
2022-04-06 14:30:00,52.39,52.47,52.33,52.41,55166.0,47.4608,47.5332,47.4064,47.4789,55166.0
2022-04-06 15:00:00,52.42,52.45,52.3,52.3,73975.0,47.4879,47.5151,47.3792,47.3792,73975.0
2022-04-06 15:30:00,52.31,52.75,52.31,52.75,340440.0,47.3883,47.7869,47.3883,47.7869,340440.0
2022-04-07 09:30:00,52.5,53.08,52.48,52.75,214002.0,47.5604,48.0859,47.5423,47.7869,214002.0
2022-04-07 10:00:00,52.75,52.8,52.5,52.5,50245.0,47.7869,47.8322,47.5604,47.5604,50245.0
2022-04-07 10:30:00,52.5,52.7,52.44,52.56,60413.0,47.5604,47.7416,47.5061,47.6148,60413.0
2022-04-07 11:00:00,52.56,52.76,52.5,52.59,63324.0,47.6148,47.796,47.5604,47.642,63324.0
2022-04-07 11:30:00,52.59,52.93,52.53,52.91,49240.0,47.642,47.95,47.5876,47.9318,49240.0
2022-04-07 12:00:00,52.92,52.95,52.81,52.84,27174.0,47.9409,47.9681,47.8413,47.8684,27174.0
2022-04-07 12:30:00,52.84,52.99,52.81,52.89,30619.0,47.8684,48.0043,47.8413,47.9137,30619.0
2022-04-07 13:00:00,52.89,52.92,52.8,52.82,24844.0,47.9137,47.9409,47.8322,47.8503,24844.0
2022-04-07 13:30:00,52.83,52.91,52.72,52.9,33200.0,47.8594,47.9318,47.7597,47.9228,33200.0
2022-04-07 14:00:00,52.89,52.93,52.81,52.85,32369.0,47.9137,47.95,47.8413,47.8775,32369.0
2022-04-07 14:30:00,52.85,53.04,52.83,53.03,75934.0,47.8775,48.0496,47.8594,48.0406,75934.0
2022-04-07 15:00:00,53.03,53.11,52.91,52.92,80736.0,48.0406,48.113,47.9318,47.9409,80736.0
2022-04-07 15:30:00,52.92,53.0,52.86,52.91,286913.0,47.9409,48.0134,47.8865,47.9318,286913.0
2022-04-08 09:30:00,52.93,53.05,52.64,52.84,134562.0,48.1865,48.2957,47.9225,48.1045,134562.0
2022-04-08 10:00:00,52.86,52.97,52.53,52.58,77243.0,48.1228,48.2229,47.8223,47.8679,77243.0
2022-04-08 10:30:00,52.59,52.91,52.59,52.86,53927.0,47.877,48.1683,47.877,48.1228,53927.0
2022-04-08 11:00:00,52.86,52.91,52.78,52.83,51775.0,48.1228,48.1683,48.0499,48.0954,51775.0
2022-04-08 11:30:00,52.83,52.87,52.69,52.71,61946.0,48.0954,48.1319,47.968,47.9862,61946.0
2022-04-08 12:00:00,52.7,52.8,52.64,52.71,52095.0,47.9771,48.0681,47.9225,47.9862,52095.0
2022-04-08 12:30:00,52.71,52.74,52.56,52.58,47320.0,47.9862,48.0135,47.8496,47.8679,47320.0
2022-04-08 13:00:00,52.59,52.68,52.56,52.62,54652.0,47.877,47.9589,47.8496,47.9043,54652.0
2022-04-08 13:30:00,52.62,52.76,52.61,52.75,51201.0,47.9043,48.0317,47.8952,48.0226,51201.0
2022-04-08 14:00:00,52.75,52.76,52.67,52.73,68728.0,48.0226,48.0317,47.9498,48.0044,68728.0
2022-04-08 14:30:00,52.73,52.87,52.73,52.83,105143.0,48.0044,48.1319,48.0044,48.0954,105143.0
2022-04-08 15:00:00,52.82,52.86,52.72,52.76,117363.0,48.0863,48.1228,47.9953,48.0317,117363.0
2022-04-08 15:30:00,52.78,52.79,52.59,52.72,380664.0,48.0499,48.059,47.877,47.9953,380664.0
2022-04-11 09:30:00,53.08,53.24,52.52,52.8,141718.0,48.323,48.4687,47.8132,48.0681,141718.0
2022-04-11 10:00:00,52.85,52.94,52.63,52.9,69635.0,48.1137,48.1956,47.9134,48.1592,69635.0
2022-04-11 10:30:00,52.89,53.22,52.73,53.18,58080.0,48.1501,48.4505,48.0044,48.4141,58080.0
2022-04-11 11:00:00,53.2,53.34,53.07,53.18,60477.0,48.4323,48.5597,48.3139,48.4141,60477.0
2022-04-11 11:30:00,53.17,53.22,53.07,53.11,53507.0,48.405,48.4505,48.3139,48.3504,53507.0
2022-04-11 12:00:00,53.12,53.3,53.06,53.25,71454.0,48.3595,48.5233,48.3048,48.4778,71454.0
2022-04-11 12:30:00,53.25,53.25,53.06,53.1,56465.0,48.4778,48.4778,48.3048,48.3412,56465.0
2022-04-11 13:00:00,53.09,53.15,52.92,52.93,55725.0,48.3321,48.3868,48.1774,48.1865,55725.0
2022-04-11 13:30:00,52.92,53.11,52.89,53.04,59553.0,48.1774,48.3504,48.1501,48.2866,59553.0
2022-04-11 14:00:00,53.04,53.22,53.0,53.15,96535.0,48.2866,48.4505,48.2502,48.3868,96535.0
2022-04-11 14:30:00,53.15,53.25,53.08,53.24,37415.0,48.3868,48.4778,48.323,48.4687,37415.0
2022-04-11 15:00:00,53.22,53.26,53.08,53.08,47690.0,48.4505,48.4869,48.323,48.323,47690.0
2022-04-11 15:30:00,53.08,53.23,53.0,53.12,289407.0,48.323,48.4596,48.2502,48.3595,289407.0
2022-04-12 09:30:00,53.03,53.39,52.79,53.28,102373.0,48.2775,48.6053,48.059,48.5051,102373.0
2022-04-12 10:00:00,53.26,53.26,52.82,53.1,149483.0,48.4869,48.4869,48.0863,48.3412,149483.0
2022-04-12 10:30:00,53.09,53.25,52.98,53.22,84132.0,48.3321,48.4778,48.232,48.4505,84132.0
2022-04-12 11:00:00,53.23,53.44,53.18,53.36,41941.0,48.4596,48.6508,48.4141,48.5779,41941.0
2022-04-12 11:30:00,53.36,53.54,53.3,53.51,37929.0,48.5779,48.7418,48.5233,48.7145,37929.0
2022-04-12 12:00:00,53.51,53.65,53.47,53.52,49178.0,48.7145,48.842,48.6781,48.7236,49178.0
2022-04-12 12:30:00,53.51,53.59,53.41,53.42,43998.0,48.7145,48.7873,48.6235,48.6326,43998.0
2022-04-12 13:00:00,53.42,53.46,53.34,53.43,43517.0,48.6326,48.669,48.5597,48.6417,43517.0
2022-04-12 13:30:00,53.43,53.47,53.33,53.34,47291.0,48.6417,48.6781,48.5506,48.5597,47291.0
2022-04-12 14:00:00,53.34,53.48,53.32,53.44,59095.0,48.5597,48.6872,48.5415,48.6508,59095.0
2022-04-12 14:30:00,53.43,53.55,53.35,53.4,65311.0,48.6417,48.7509,48.5688,48.6144,65311.0
2022-04-12 15:00:00,53.41,53.43,53.26,53.31,47863.0,48.6235,48.6417,48.4869,48.5324,47863.0
2022-04-12 15:30:00,53.32,53.4,53.19,53.29,278565.0,48.5415,48.6144,48.4232,48.5142,278565.0
2022-04-13 09:30:00,53.33,53.57,53.19,53.33,51367.0,48.5506,48.7691,48.4232,48.5506,51367.0
2022-04-13 10:00:00,53.34,53.41,53.17,53.23,56762.0,48.5597,48.6235,48.405,48.4596,56762.0
2022-04-13 10:30:00,53.22,53.31,53.11,53.24,93282.0,48.4505,48.5324,48.3504,48.4687,93282.0
2022-04-13 11:00:00,53.21,53.33,53.17,53.19,34314.0,48.4414,48.5506,48.405,48.4232,34314.0
2022-04-13 11:30:00,53.21,53.25,53.1,53.11,21729.0,48.4414,48.4778,48.3412,48.3504,21729.0
2022-04-13 12:00:00,53.12,53.24,53.09,53.13,21630.0,48.3595,48.4687,48.3321,48.3686,21630.0
2022-04-13 12:30:00,53.11,53.21,53.11,53.15,29890.0,48.3504,48.4414,48.3504,48.3868,29890.0
2022-04-13 13:00:00,53.15,53.23,53.11,53.12,22718.0,48.3868,48.4596,48.3504,48.3595,22718.0
2022-04-13 13:30:00,53.15,53.29,53.11,53.26,24225.0,48.3868,48.5142,48.3504,48.4869,24225.0
2022-04-13 14:00:00,53.27,53.31,53.25,53.29,16365.0,48.496,48.5324,48.4778,48.5142,16365.0
2022-04-13 14:30:00,53.28,53.43,53.25,53.4,27888.0,48.5051,48.6417,48.4778,48.6144,27888.0
2022-04-13 15:00:00,53.4,53.43,53.34,53.34,25869.0,48.6144,48.6417,48.5597,48.5597,25869.0
2022-04-13 15:30:00,53.35,53.54,53.35,53.51,141729.0,48.5688,48.7418,48.5688,48.7145,141729.0
2022-04-14 09:30:00,53.58,53.84,53.22,53.27,110860.0,48.7782,49.0149,48.4505,48.496,110860.0
2022-04-14 10:00:00,53.3,53.41,53.25,53.31,43293.0,48.5233,48.6235,48.4778,48.5324,43293.0
2022-04-14 10:30:00,53.32,53.55,53.3,53.49,30012.0,48.5415,48.7509,48.5233,48.6963,30012.0
2022-04-14 11:00:00,53.51,53.53,53.35,53.44,36481.0,48.7145,48.7327,48.5688,48.6508,36481.0
2022-04-14 11:30:00,53.45,53.49,53.4,53.47,27832.0,48.6599,48.6963,48.6144,48.6781,27832.0
2022-04-14 12:00:00,53.45,53.51,53.42,53.51,18359.0,48.6599,48.7145,48.6326,48.7145,18359.0
2022-04-14 12:30:00,53.51,53.62,53.47,53.6,27334.0,48.7145,48.8146,48.6781,48.7964,27334.0
2022-04-14 13:00:00,53.58,53.63,53.51,53.56,19472.0,48.7782,48.8238,48.7145,48.76,19472.0
2022-04-14 13:30:00,53.56,53.72,53.55,53.7,23440.0,48.76,48.9057,48.7509,48.8875,23440.0
2022-04-14 14:00:00,53.7,53.77,53.61,53.66,23513.0,48.8875,48.9512,48.8055,48.8511,23513.0
2022-04-14 14:30:00,53.68,53.76,53.6,53.72,75478.0,48.8693,48.9421,48.7964,48.9057,75478.0
2022-04-14 15:00:00,53.68,53.71,53.56,53.64,42113.0,48.8693,48.8966,48.76,48.8329,42113.0
2022-04-14 15:30:00,53.62,53.62,53.42,53.43,174967.0,48.8146,48.8146,48.6326,48.6417,174967.0
2022-04-18 09:30:00,53.34,53.64,53.31,53.37,69774.0,48.5597,48.8329,48.5324,48.5871,69774.0
2022-04-18 10:00:00,53.36,53.39,53.17,53.31,34564.0,48.5779,48.6053,48.405,48.5324,34564.0
2022-04-18 10:30:00,53.31,53.55,53.31,53.34,30766.0,48.5324,48.7509,48.5324,48.5597,30766.0
2022-04-18 11:00:00,53.35,53.48,53.29,53.37,17932.0,48.5688,48.6872,48.5142,48.5871,17932.0
2022-04-18 11:30:00,53.4,53.43,53.3,53.33,21722.0,48.6144,48.6417,48.5233,48.5506,21722.0
2022-04-18 12:00:00,53.33,53.45,53.33,53.4,22351.0,48.5506,48.6599,48.5506,48.6144,22351.0
2022-04-18 12:30:00,53.39,53.39,53.24,53.29,46885.0,48.6053,48.6053,48.4687,48.5142,46885.0
2022-04-18 13:00:00,53.29,53.33,53.15,53.26,20301.0,48.5142,48.5506,48.3868,48.4869,20301.0
2022-04-18 13:30:00,53.26,53.28,53.16,53.18,17439.0,48.4869,48.5051,48.3959,48.4141,17439.0
2022-04-18 14:00:00,53.19,53.24,53.09,53.11,22104.0,48.4232,48.4687,48.3321,48.3504,22104.0
2022-04-18 14:30:00,53.11,53.18,53.09,53.14,25806.0,48.3504,48.4141,48.3321,48.3777,25806.0
2022-04-18 15:00:00,53.14,53.16,52.89,52.93,56622.0,48.3777,48.3959,48.1501,48.1865,56622.0
2022-04-18 15:30:00,52.92,53.03,52.79,53.03,164469.0,48.1774,48.2775,48.059,48.2775,164469.0
2022-04-19 09:30:00,53.07,53.35,52.94,53.32,61245.0,48.3139,48.5688,48.1956,48.5415,61245.0
2022-04-19 10:00:00,53.35,53.48,53.34,53.45,36636.0,48.5688,48.6872,48.5597,48.6599,36636.0
2022-04-19 10:30:00,53.47,53.52,53.32,53.45,32404.0,48.6781,48.7236,48.5415,48.6599,32404.0
2022-04-19 11:00:00,53.45,53.69,53.45,53.61,54046.0,48.6599,48.8784,48.6599,48.8055,54046.0
2022-04-19 11:30:00,53.61,53.73,53.52,53.72,36778.0,48.8055,48.9148,48.7236,48.9057,36778.0
2022-04-19 12:00:00,53.72,53.74,53.66,53.7,37605.0,48.9057,48.9239,48.8511,48.8875,37605.0
2022-04-19 12:30:00,53.71,53.74,53.6,53.61,27717.0,48.8966,48.9239,48.7964,48.8055,27717.0
2022-04-19 13:00:00,53.62,53.66,53.59,53.6,28491.0,48.8146,48.8511,48.7873,48.7964,28491.0
2022-04-19 13:30:00,53.59,53.68,53.57,53.67,30575.0,48.7873,48.8693,48.7691,48.8602,30575.0
2022-04-19 14:00:00,53.66,53.7,53.59,53.7,30081.0,48.8511,48.8875,48.7873,48.8875,30081.0
2022-04-19 14:30:00,53.7,53.7,53.62,53.68,29752.0,48.8875,48.8875,48.8146,48.8693,29752.0
2022-04-19 15:00:00,53.67,53.84,53.67,53.81,42935.0,48.8602,49.0149,48.8602,48.9876,42935.0
2022-04-19 15:30:00,53.8,53.9,53.73,53.73,252696.0,48.9785,49.0696,48.9148,48.9148,252696.0
2022-04-20 09:30:00,53.79,54.24,53.79,54.06,110148.0,48.9694,49.3791,48.9694,49.2152,110148.0
2022-04-20 10:00:00,54.1,54.22,54.02,54.04,40493.0,49.2516,49.3609,49.1788,49.197,40493.0
2022-04-20 10:30:00,54.05,54.14,54.02,54.09,40142.0,49.2061,49.288,49.1788,49.2425,40142.0
2022-04-20 11:00:00,54.12,54.16,54.0,54.09,27842.0,49.2698,49.3063,49.1606,49.2425,27842.0
2022-04-20 11:30:00,54.09,54.22,54.05,54.2,109905.0,49.2425,49.3609,49.2061,49.3427,109905.0
2022-04-20 12:00:00,54.2,54.31,54.12,54.24,72108.0,49.3427,49.4428,49.2698,49.3791,72108.0
2022-04-20 12:30:00,54.23,54.41,54.22,54.39,60921.0,49.37,49.5338,49.3609,49.5156,60921.0
2022-04-20 13:00:00,54.4,54.49,54.37,54.45,56924.0,49.5247,49.6067,49.4974,49.5703,56924.0
2022-04-20 13:30:00,54.45,54.59,54.39,54.58,88181.0,49.5703,49.6977,49.5156,49.6886,88181.0
2022-04-20 14:00:00,54.58,54.61,54.47,54.51,29316.0,49.6886,49.7159,49.5885,49.6249,29316.0
2022-04-20 14:30:00,54.5,54.5,54.32,54.34,40763.0,49.6158,49.6158,49.4519,49.4701,40763.0
2022-04-20 15:00:00,54.35,54.48,54.35,54.45,37903.0,49.4792,49.5976,49.4792,49.5703,37903.0
2022-04-20 15:30:00,54.46,54.7,54.41,54.67,487460.0,49.5794,49.7979,49.5338,49.7705,487460.0
2022-04-21 09:30:00,54.47,54.96,54.39,54.92,233505.0,49.5885,50.0346,49.5156,49.9981,233505.0
2022-04-21 10:00:00,54.91,54.96,54.76,54.79,121008.0,49.989,50.0346,49.8525,49.8798,121008.0
2022-04-21 10:30:00,54.78,55.06,54.74,55.0,180584.0,49.8707,50.1256,49.8343,50.071,180584.0
2022-04-21 11:00:00,55.0,55.02,54.8,54.84,78013.0,50.071,50.0892,49.8889,49.9253,78013.0
2022-04-21 11:30:00,54.85,54.96,54.79,54.94,125867.0,49.9344,50.0346,49.8798,50.0164,125867.0
2022-04-21 12:00:00,54.92,54.96,54.8,54.95,43233.0,49.9981,50.0346,49.8889,50.0255,43233.0
2022-04-21 12:30:00,54.95,54.99,54.84,54.92,48500.0,50.0255,50.0619,49.9253,49.9981,48500.0
2022-04-21 13:00:00,54.89,54.94,54.83,54.93,43231.0,49.9708,50.0164,49.9162,50.0072,43231.0
2022-04-21 13:30:00,54.93,54.98,54.83,54.93,44882.0,50.0072,50.0528,49.9162,50.0072,44882.0
2022-04-21 14:00:00,54.91,55.11,54.89,55.06,105120.0,49.989,50.1711,49.9708,50.1256,105120.0
2022-04-21 14:30:00,55.07,55.11,54.99,55.02,32134.0,50.1347,50.1711,50.0619,50.0892,32134.0
2022-04-21 15:00:00,55.01,55.09,54.88,55.07,50311.0,50.0801,50.1529,49.9617,50.1347,50311.0
2022-04-21 15:30:00,55.06,55.06,54.77,54.81,287536.0,50.1256,50.1256,49.8616,49.898,287536.0
2022-04-22 09:30:00,54.75,54.91,54.26,54.31,108789.0,49.8434,49.989,49.3973,49.4428,108789.0
2022-04-22 10:00:00,54.32,54.46,54.21,54.35,80217.0,49.4519,49.5794,49.3518,49.4792,80217.0
2022-04-22 10:30:00,54.33,54.38,54.16,54.17,61529.0,49.461,49.5065,49.3063,49.3154,61529.0
2022-04-22 11:00:00,54.19,54.26,54.12,54.21,42847.0,49.3336,49.3973,49.2698,49.3518,42847.0
2022-04-22 11:30:00,54.2,54.22,54.02,54.08,38690.0,49.3427,49.3609,49.1788,49.2334,38690.0
2022-04-22 12:00:00,54.08,54.24,54.06,54.24,39192.0,49.2334,49.3791,49.2152,49.3791,39192.0
2022-04-22 12:30:00,54.25,54.3,54.17,54.18,33591.0,49.3882,49.4337,49.3154,49.3245,33591.0
2022-04-22 13:00:00,54.17,54.19,54.03,54.14,49535.0,49.3154,49.3336,49.1879,49.288,49535.0
2022-04-22 13:30:00,54.12,54.15,54.02,54.05,60939.0,49.2698,49.2971,49.1788,49.2061,60939.0
2022-04-22 14:00:00,54.05,54.12,54.0,54.06,67821.0,49.2061,49.2698,49.1606,49.2152,67821.0
2022-04-22 14:30:00,54.07,54.09,53.75,53.8,64021.0,49.2243,49.2425,48.933,48.9785,64021.0
2022-04-22 15:00:00,53.81,53.92,53.68,53.89,109586.0,48.9876,49.0878,48.8693,49.0604,109586.0
2022-04-22 15:30:00,53.9,54.02,53.52,53.59,315296.0,49.0696,49.1788,48.7236,48.7873,315296.0
2022-04-25 09:30:00,53.57,53.65,52.87,52.88,194261.0,48.7691,48.842,48.1319,48.141,194261.0
2022-04-25 10:00:00,52.9,53.11,52.67,52.68,103707.0,48.1592,48.3504,47.9498,47.9589,103707.0
2022-04-25 10:30:00,52.67,52.89,52.61,52.66,51131.0,47.9498,48.1501,47.8952,47.9407,51131.0
2022-04-25 11:00:00,52.65,52.96,52.62,52.95,68871.0,47.9316,48.2138,47.9043,48.2047,68871.0
2022-04-25 11:30:00,52.96,52.96,52.46,52.58,81243.0,48.2138,48.2138,47.7586,47.8679,81243.0
2022-04-25 12:00:00,52.58,52.73,52.41,52.67,79073.0,47.8679,48.0044,47.7131,47.9498,79073.0
2022-04-25 12:30:00,52.66,52.78,52.6,52.75,47910.0,47.9407,48.0499,47.8861,48.0226,47910.0
2022-04-25 13:00:00,52.77,52.88,52.68,52.82,38398.0,48.0408,48.141,47.9589,48.0863,38398.0
2022-04-25 13:30:00,52.84,52.98,52.74,52.97,61698.0,48.1045,48.232,48.0135,48.2229,61698.0
2022-04-25 14:00:00,52.98,53.3,52.94,53.3,53136.0,48.232,48.5233,48.1956,48.5233,53136.0
2022-04-25 14:30:00,53.33,53.4,53.19,53.3,63969.0,48.5506,48.6144,48.4232,48.5233,63969.0
2022-04-25 15:00:00,53.31,53.69,53.28,53.61,93344.0,48.5324,48.8784,48.5051,48.8055,93344.0
2022-04-25 15:30:00,53.63,53.78,53.51,53.56,249767.0,48.8238,48.9603,48.7145,48.76,249767.0
2022-04-26 09:30:00,53.48,53.79,53.23,53.54,64432.0,48.6872,48.9694,48.4596,48.7418,64432.0
2022-04-26 10:00:00,53.54,53.68,52.97,53.15,105209.0,48.7418,48.8693,48.2229,48.3868,105209.0
2022-04-26 10:30:00,53.14,53.29,52.88,53.22,129106.0,48.3777,48.5142,48.141,48.4505,129106.0
2022-04-26 11:00:00,53.23,53.57,53.19,53.41,83519.0,48.4596,48.7691,48.4232,48.6235,83519.0
2022-04-26 11:30:00,53.4,53.45,53.21,53.24,59964.0,48.6144,48.6599,48.4414,48.4687,59964.0
2022-04-26 12:00:00,53.25,53.25,53.12,53.15,59608.0,48.4778,48.4778,48.3595,48.3868,59608.0
2022-04-26 12:30:00,53.15,53.2,53.0,53.2,65970.0,48.3868,48.4323,48.2502,48.4323,65970.0
2022-04-26 13:00:00,53.21,53.25,52.82,52.84,48780.0,48.4414,48.4778,48.0863,48.1045,48780.0
2022-04-26 13:30:00,52.85,53.0,52.78,52.8,32808.0,48.1137,48.2502,48.0499,48.0681,32808.0
2022-04-26 14:00:00,52.8,52.94,52.79,52.82,43137.0,48.0681,48.1956,48.059,48.0863,43137.0
2022-04-26 14:30:00,52.81,52.85,52.7,52.73,57032.0,48.0772,48.1137,47.9771,48.0044,57032.0
2022-04-26 15:00:00,52.73,52.78,52.53,52.57,55043.0,48.0044,48.0499,47.8223,47.8587,55043.0
2022-04-26 15:30:00,52.58,52.63,52.35,52.36,331024.0,47.8679,47.9134,47.6585,47.6676,331024.0
2022-04-27 09:30:00,52.56,53.1,52.38,53.1,155530.0,47.8496,48.3412,47.6858,48.3412,155530.0
2022-04-27 10:00:00,53.12,53.4,52.89,53.04,119669.0,48.3595,48.6144,48.1501,48.2866,119669.0
2022-04-27 10:30:00,53.01,53.25,52.9,53.05,98605.0,48.2593,48.4778,48.1592,48.2957,98605.0
2022-04-27 11:00:00,53.03,53.09,52.81,53.06,74000.0,48.2775,48.3321,48.0772,48.3048,74000.0
2022-04-27 11:30:00,53.08,53.15,52.99,53.04,134919.0,48.323,48.3868,48.2411,48.2866,134919.0
2022-04-27 12:00:00,53.06,53.24,53.06,53.14,119060.0,48.3048,48.4687,48.3048,48.3777,119060.0
2022-04-27 12:30:00,53.15,53.39,53.15,53.35,36084.0,48.3868,48.6053,48.3868,48.5688,36084.0
2022-04-27 13:00:00,53.36,53.36,53.09,53.21,46437.0,48.5779,48.5779,48.3321,48.4414,46437.0
2022-04-27 13:30:00,53.22,53.25,53.12,53.22,31125.0,48.4505,48.4778,48.3595,48.4505,31125.0
2022-04-27 14:00:00,53.21,53.35,53.13,53.32,34156.0,48.4414,48.5688,48.3686,48.5415,34156.0
2022-04-27 14:30:00,53.32,53.34,53.15,53.16,40352.0,48.5415,48.5597,48.3868,48.3959,40352.0
2022-04-27 15:00:00,53.16,53.18,52.98,53.11,56108.0,48.3959,48.4141,48.232,48.3504,56108.0
2022-04-27 15:30:00,53.11,53.14,52.78,52.85,215638.0,48.3504,48.3777,48.0499,48.1137,215638.0
2022-04-28 09:30:00,52.88,53.27,52.59,53.01,58345.0,48.141,48.496,47.877,48.2593,58345.0
2022-04-28 10:00:00,53.0,53.12,52.87,52.98,35024.0,48.2502,48.3595,48.1319,48.232,35024.0
2022-04-28 10:30:00,52.97,52.98,52.82,52.91,63503.0,48.2229,48.232,48.0863,48.1683,63503.0
2022-04-28 11:00:00,52.92,53.04,52.85,53.04,44827.0,48.1774,48.2866,48.1137,48.2866,44827.0
2022-04-28 11:30:00,53.04,53.16,52.98,53.13,40482.0,48.2866,48.3959,48.232,48.3686,40482.0
2022-04-28 12:00:00,53.15,53.24,53.09,53.22,43312.0,48.3868,48.4687,48.3321,48.4505,43312.0
2022-04-28 12:30:00,53.23,53.32,53.19,53.31,35492.0,48.4596,48.5415,48.4232,48.5324,35492.0
2022-04-28 13:00:00,53.31,53.35,53.19,53.25,35382.0,48.5324,48.5688,48.4232,48.4778,35382.0
2022-04-28 13:30:00,53.27,53.29,53.13,53.13,32052.0,48.496,48.5142,48.3686,48.3686,32052.0
2022-04-28 14:00:00,53.13,53.3,53.13,53.21,31506.0,48.3686,48.5233,48.3686,48.4414,31506.0
2022-04-28 14:30:00,53.21,53.36,53.14,53.31,35242.0,48.4414,48.5779,48.3777,48.5324,35242.0
2022-04-28 15:00:00,53.31,53.4,53.25,53.38,64184.0,48.5324,48.6144,48.4778,48.5962,64184.0
2022-04-28 15:30:00,53.38,53.54,53.31,53.54,333696.0,48.5962,48.7418,48.5324,48.7418,333696.0
2022-04-29 09:30:00,53.48,53.55,52.88,53.02,56495.0,48.6872,48.7509,48.141,48.2684,56495.0
2022-04-29 10:00:00,53.01,53.26,52.94,53.0,57105.0,48.2593,48.4869,48.1956,48.2502,57105.0
2022-04-29 10:30:00,53.0,53.03,52.78,52.85,60045.0,48.2502,48.2775,48.0499,48.1137,60045.0
2022-04-29 11:00:00,52.86,52.9,52.78,52.86,49886.0,48.1228,48.1592,48.0499,48.1228,49886.0
2022-04-29 11:30:00,52.87,52.94,52.8,52.82,44114.0,48.1319,48.1956,48.0681,48.0863,44114.0
2022-04-29 12:00:00,52.82,52.82,52.59,52.65,45947.0,48.0863,48.0863,47.877,47.9316,45947.0
2022-04-29 12:30:00,52.63,52.7,52.45,52.53,35059.0,47.9134,47.9771,47.7495,47.8223,35059.0
2022-04-29 13:00:00,52.52,52.66,52.44,52.54,35162.0,47.8132,47.9407,47.7404,47.8314,35162.0
2022-04-29 13:30:00,52.53,52.6,52.49,52.54,43557.0,47.8223,47.8861,47.7859,47.8314,43557.0
2022-04-29 14:00:00,52.55,52.76,52.5,52.65,50078.0,47.8405,48.0317,47.795,47.9316,50078.0
2022-04-29 14:30:00,52.65,52.72,52.6,52.69,40133.0,47.9316,47.9953,47.8861,47.968,40133.0
2022-04-29 15:00:00,52.69,52.69,52.52,52.56,81265.0,47.968,47.968,47.8132,47.8496,81265.0
2022-04-29 15:30:00,52.55,52.73,52.3,52.39,423927.0,47.8405,48.0044,47.6129,47.6949,423927.0
2022-05-02 09:30:00,52.86,53.0,52.17,52.32,164077.0,48.1228,48.2502,47.4946,47.6312,164077.0
2022-05-02 10:00:00,52.33,52.81,52.32,52.79,82555.0,47.6403,48.0772,47.6312,48.059,82555.0
2022-05-02 10:30:00,52.83,52.89,52.48,52.55,51093.0,48.0954,48.1501,47.7768,47.8405,51093.0
2022-05-02 11:00:00,52.54,52.54,52.08,52.13,108844.0,47.8314,47.8314,47.4127,47.4582,108844.0
2022-05-02 11:30:00,52.11,52.21,52.0,52.06,97466.0,47.44,47.531,47.3398,47.3945,97466.0
2022-05-02 12:00:00,52.05,52.08,51.79,51.84,78503.0,47.3853,47.4127,47.1486,47.1942,78503.0
2022-05-02 12:30:00,51.83,51.89,51.62,51.64,62729.0,47.1851,47.2397,46.9939,47.0121,62729.0
2022-05-02 13:00:00,51.66,51.77,51.53,51.6,79604.0,47.0303,47.1304,46.9119,46.9757,79604.0
2022-05-02 13:30:00,51.59,51.67,51.5,51.57,40579.0,46.9666,47.0394,46.8846,46.9484,40579.0
2022-05-02 14:00:00,51.56,51.68,51.41,51.41,52083.0,46.9393,47.0485,46.8027,46.8027,52083.0
2022-05-02 14:30:00,51.4,51.44,51.21,51.34,92037.0,46.7936,46.83,46.6206,46.739,92037.0
2022-05-02 15:00:00,51.34,51.74,51.34,51.7,78038.0,46.739,47.1031,46.739,47.0667,78038.0
2022-05-02 15:30:00,51.71,51.84,51.62,51.83,265997.0,47.0758,47.1942,46.9939,47.1851,265997.0
2022-05-03 09:30:00,51.9,52.04,51.59,51.59,118538.0,47.2488,47.3762,46.9666,46.9666,118538.0
2022-05-03 10:00:00,51.61,51.84,51.36,51.81,91093.0,46.9848,47.1942,46.7572,47.1669,91093.0
2022-05-03 10:30:00,51.8,51.91,51.71,51.84,100067.0,47.1578,47.2579,47.0758,47.1942,100067.0
2022-05-03 11:00:00,51.83,52.35,51.82,52.25,41578.0,47.1851,47.6585,47.176,47.5674,41578.0
2022-05-03 11:30:00,52.28,52.37,52.17,52.22,27340.0,47.5947,47.6767,47.4946,47.5401,27340.0
2022-05-03 12:00:00,52.21,52.3,52.08,52.09,72510.0,47.531,47.6129,47.4127,47.4218,72510.0
2022-05-03 12:30:00,52.05,52.13,52.0,52.07,30698.0,47.3853,47.4582,47.3398,47.4036,30698.0
2022-05-03 13:00:00,52.07,52.17,51.94,51.94,48074.0,47.4036,47.4946,47.2852,47.2852,48074.0
2022-05-03 13:30:00,51.93,51.94,51.71,51.76,23194.0,47.2761,47.2852,47.0758,47.1213,23194.0
2022-05-03 14:00:00,51.75,51.75,51.53,51.54,27872.0,47.1122,47.1122,46.9119,46.9211,27872.0
2022-05-03 14:30:00,51.54,51.7,51.44,51.64,46708.0,46.9211,47.0667,46.83,47.0121,46708.0
2022-05-03 15:00:00,51.66,51.74,51.53,51.6,49517.0,47.0303,47.1031,46.9119,46.9757,49517.0
2022-05-03 15:30:00,51.61,51.73,51.45,51.64,243540.0,46.9848,47.094,46.8391,47.0121,243540.0
2022-05-04 09:30:00,51.65,51.87,51.43,51.57,69611.0,47.0212,47.2215,46.8209,46.9484,69611.0
2022-05-04 10:00:00,51.57,51.78,51.57,51.69,34488.0,46.9484,47.1395,46.9484,47.0576,34488.0
2022-05-04 10:30:00,51.68,51.79,51.6,51.76,41849.0,47.0485,47.1486,46.9757,47.1213,41849.0
2022-05-04 11:00:00,51.76,51.89,51.73,51.8,24267.0,47.1213,47.2397,47.094,47.1578,24267.0
2022-05-04 11:30:00,51.81,51.95,51.78,51.86,30153.0,47.1669,47.2943,47.1395,47.2124,30153.0
2022-05-04 12:00:00,51.88,51.97,51.77,51.79,27151.0,47.2306,47.3125,47.1304,47.1486,27151.0
2022-05-04 12:30:00,51.78,51.95,51.73,51.94,28747.0,47.1395,47.2943,47.094,47.2852,28747.0
2022-05-04 13:00:00,51.94,51.98,51.72,51.72,37294.0,47.2852,47.3216,47.0849,47.0849,37294.0
2022-05-04 13:30:00,51.71,51.8,51.6,51.68,36306.0,47.0758,47.1578,46.9757,47.0485,36306.0
2022-05-04 14:00:00,51.71,51.93,51.61,51.9,53433.0,47.0758,47.2761,46.9848,47.2488,53433.0
2022-05-04 14:30:00,51.91,52.21,51.56,52.1,103644.0,47.2579,47.531,46.9393,47.4309,103644.0
2022-05-04 15:00:00,52.08,52.28,52.03,52.26,136807.0,47.4127,47.5947,47.3671,47.5765,136807.0
2022-05-04 15:30:00,52.26,52.33,52.14,52.27,282004.0,47.5765,47.6403,47.4673,47.5856,282004.0
2022-05-05 09:30:00,52.13,52.3,52.05,52.06,35832.0,47.4582,47.6129,47.3853,47.3945,35832.0
2022-05-05 10:00:00,52.08,52.33,51.95,52.21,35150.0,47.4127,47.6403,47.2943,47.531,35150.0
2022-05-05 10:30:00,52.19,52.52,52.19,52.3,150635.0,47.5128,47.8132,47.5128,47.6129,150635.0
2022-05-05 11:00:00,52.31,52.35,51.85,52.05,40978.0,47.622,47.6585,47.2033,47.3853,40978.0
2022-05-05 11:30:00,52.05,52.25,51.91,51.95,22985.0,47.3853,47.5674,47.2579,47.2943,22985.0
2022-05-05 12:00:00,51.94,52.17,51.82,52.12,49214.0,47.2852,47.4946,47.176,47.4491,49214.0
2022-05-05 12:30:00,52.11,52.21,51.96,52.21,28920.0,47.44,47.531,47.3034,47.531,28920.0
2022-05-05 13:00:00,52.21,52.34,52.01,52.06,26362.0,47.531,47.6494,47.3489,47.3945,26362.0
2022-05-05 13:30:00,52.05,52.12,51.64,51.74,58676.0,47.3853,47.4491,47.0121,47.1031,58676.0
2022-05-05 14:00:00,51.73,51.93,51.7,51.7,55210.0,47.094,47.2761,47.0667,47.0667,55210.0
2022-05-05 14:30:00,51.68,51.75,51.55,51.64,44935.0,47.0485,47.1122,46.9302,47.0121,44935.0
2022-05-05 15:00:00,51.65,51.66,51.42,51.48,68446.0,47.0212,47.0303,46.8118,46.8664,68446.0
2022-05-05 15:30:00,51.47,51.71,51.33,51.58,351894.0,46.8573,47.0758,46.7299,46.9575,351894.0
2022-05-06 09:30:00,51.28,51.8,51.28,51.52,73684.0,46.6844,47.1578,46.6844,46.9028,73684.0
2022-05-06 10:00:00,51.52,51.9,51.33,51.77,57979.0,46.9028,47.2488,46.7299,47.1304,57979.0
2022-05-06 10:30:00,51.79,51.92,51.6,51.77,49418.0,47.1486,47.267,46.9757,47.1304,49418.0
2022-05-06 11:00:00,51.77,51.86,51.7,51.74,34199.0,47.1304,47.2124,47.0667,47.1031,34199.0
2022-05-06 11:30:00,51.72,51.73,51.58,51.62,45008.0,47.0849,47.094,46.9575,46.9939,45008.0
2022-05-06 12:00:00,51.62,51.73,51.59,51.69,45706.0,46.9939,47.094,46.9666,47.0576,45706.0
2022-05-06 12:30:00,51.65,51.81,51.62,51.76,43479.0,47.0212,47.1669,46.9939,47.1213,43479.0
2022-05-06 13:00:00,51.77,51.87,51.67,51.77,33378.0,47.1304,47.2215,47.0394,47.1304,33378.0
2022-05-06 13:30:00,51.75,51.81,51.61,51.65,25248.0,47.1122,47.1669,46.9848,47.0212,25248.0
2022-05-06 14:00:00,51.64,51.7,51.48,51.48,46312.0,47.0121,47.0667,46.8664,46.8664,46312.0
2022-05-06 14:30:00,51.48,51.57,51.37,51.51,26862.0,46.8664,46.9484,46.7663,46.8937,26862.0
2022-05-06 15:00:00,51.52,51.67,51.47,51.67,99759.0,46.9028,47.0394,46.8573,47.0394,99759.0
2022-05-06 15:30:00,51.68,52.3,51.67,52.04,332329.0,47.0485,47.6129,47.0394,47.3762,332329.0
2022-05-09 09:30:00,51.81,52.07,51.59,52.03,57298.0,47.1669,47.4036,46.9666,47.3671,57298.0
2022-05-09 10:00:00,52.02,52.43,51.93,52.43,58250.0,47.358,47.7313,47.2761,47.7313,58250.0
2022-05-09 10:30:00,52.4,52.69,52.26,52.3,77503.0,47.704,47.968,47.5765,47.6129,77503.0
2022-05-09 11:00:00,52.3,52.57,52.27,52.44,94540.0,47.6129,47.8587,47.5856,47.7404,94540.0
2022-05-09 11:30:00,52.43,52.62,52.4,52.62,54017.0,47.7313,47.9043,47.704,47.9043,54017.0
2022-05-09 12:00:00,52.6,52.64,52.41,52.49,34642.0,47.8861,47.9225,47.7131,47.7859,34642.0
2022-05-09 12:30:00,52.48,52.51,52.23,52.41,34559.0,47.7768,47.8041,47.5492,47.7131,34559.0
2022-05-09 13:00:00,52.4,52.59,52.35,52.59,42812.0,47.704,47.877,47.6585,47.877,42812.0
2022-05-09 13:30:00,52.59,52.7,52.5,52.65,55502.0,47.877,47.9771,47.795,47.9316,55502.0
2022-05-09 14:00:00,52.66,52.83,52.65,52.77,79706.0,47.9407,48.0954,47.9316,48.0408,79706.0
2022-05-09 14:30:00,52.76,52.81,52.57,52.67,60636.0,48.0317,48.0772,47.8587,47.9498,60636.0
2022-05-09 15:00:00,52.67,52.81,52.6,52.63,81489.0,47.9498,48.0772,47.8861,47.9134,81489.0
2022-05-09 15:30:00,52.61,52.7,52.4,52.55,348825.0,47.8952,47.9771,47.704,47.8405,348825.0
2022-05-10 09:30:00,52.58,53.06,52.47,52.54,105913.0,47.8679,48.3048,47.7677,47.8314,105913.0
2022-05-10 10:00:00,52.56,52.57,52.18,52.23,55746.0,47.8496,47.8587,47.5037,47.5492,55746.0
2022-05-10 10:30:00,52.23,52.7,52.18,52.69,56600.0,47.5492,47.9771,47.5037,47.968,56600.0
2022-05-10 11:00:00,52.67,52.77,52.41,52.57,59008.0,47.9498,48.0408,47.7131,47.8587,59008.0
2022-05-10 11:30:00,52.55,52.61,52.18,52.24,37787.0,47.8405,47.8952,47.5037,47.5583,37787.0
2022-05-10 12:00:00,52.25,52.25,51.87,52.04,84305.0,47.5674,47.5674,47.2215,47.3762,84305.0
2022-05-10 12:30:00,52.06,52.1,51.94,52.04,52725.0,47.3945,47.4309,47.2852,47.3762,52725.0
2022-05-10 13:00:00,52.09,52.29,52.04,52.04,31082.0,47.4218,47.6038,47.3762,47.3762,31082.0
2022-05-10 13:30:00,52.06,52.4,52.0,52.36,26374.0,47.3945,47.704,47.3398,47.6676,26374.0
2022-05-10 14:00:00,52.35,52.4,52.03,52.05,42068.0,47.6585,47.704,47.3671,47.3853,42068.0
2022-05-10 14:30:00,52.04,52.09,51.89,51.99,66028.0,47.3762,47.4218,47.2397,47.3307,66028.0
2022-05-10 15:00:00,52.0,52.08,51.92,51.93,55230.0,47.3398,47.4127,47.267,47.2761,55230.0
2022-05-10 15:30:00,51.92,52.18,51.87,52.12,221551.0,47.267,47.5037,47.2215,47.4491,221551.0
2022-05-11 09:30:00,52.2,52.37,51.86,52.17,58498.0,47.5219,47.6767,47.2124,47.4946,58498.0
2022-05-11 10:00:00,52.14,52.24,51.77,51.98,81433.0,47.4673,47.5583,47.1304,47.3216,81433.0
2022-05-11 10:30:00,51.95,52.28,51.95,52.2,46638.0,47.2943,47.5947,47.2943,47.5219,46638.0
2022-05-11 11:00:00,52.2,52.39,52.12,52.3,28240.0,47.5219,47.6949,47.4491,47.6129,28240.0
2022-05-11 11:30:00,52.3,52.46,52.29,52.37,39172.0,47.6129,47.7586,47.6038,47.6767,39172.0
2022-05-11 12:00:00,52.37,52.4,52.06,52.07,29572.0,47.6767,47.704,47.3945,47.4036,29572.0
2022-05-11 12:30:00,52.06,52.16,51.95,51.99,22473.0,47.3945,47.4855,47.2943,47.3307,22473.0
2022-05-11 13:00:00,51.97,52.06,51.91,51.94,23422.0,47.3125,47.3945,47.2579,47.2852,23422.0
2022-05-11 13:30:00,51.94,52.09,51.89,52.01,69485.0,47.2852,47.4218,47.2397,47.3489,69485.0
2022-05-11 14:00:00,52.03,52.35,52.03,52.26,51738.0,47.3671,47.6585,47.3671,47.5765,51738.0
2022-05-11 14:30:00,52.25,52.41,52.21,52.28,57261.0,47.5674,47.7131,47.531,47.5947,57261.0
2022-05-11 15:00:00,52.26,52.39,52.2,52.34,56771.0,47.5765,47.6949,47.5219,47.6494,56771.0
2022-05-11 15:30:00,52.35,52.35,52.04,52.21,232160.0,47.6585,47.6585,47.3762,47.531,232160.0
2022-05-12 09:30:00,52.4,52.99,52.29,52.97,103663.0,47.704,48.2411,47.6038,48.2229,103663.0
2022-05-12 10:00:00,52.93,52.99,52.54,52.54,80544.0,48.1865,48.2411,47.8314,47.8314,80544.0
2022-05-12 10:30:00,52.52,52.59,52.18,52.27,60269.0,47.8132,47.877,47.5037,47.5856,60269.0
2022-05-12 11:00:00,52.28,52.28,51.93,51.97,47111.0,47.5947,47.5947,47.2761,47.3125,47111.0
2022-05-12 11:30:00,51.95,52.11,51.79,51.8,51862.0,47.2943,47.44,47.1486,47.1578,51862.0
2022-05-12 12:00:00,51.8,52.06,51.78,52.04,42067.0,47.1578,47.3945,47.1395,47.3762,42067.0
2022-05-12 12:30:00,52.05,52.11,51.97,52.02,34275.0,47.3853,47.44,47.3125,47.358,34275.0
2022-05-12 13:00:00,52.0,52.19,51.98,52.14,44711.0,47.3398,47.5128,47.3216,47.4673,44711.0
2022-05-12 13:30:00,52.12,52.24,52.09,52.18,44430.0,47.4491,47.5583,47.4218,47.5037,44430.0
2022-05-12 14:00:00,52.2,52.26,52.08,52.11,53986.0,47.5219,47.5765,47.4127,47.44,53986.0
2022-05-12 14:30:00,52.1,52.14,52.0,52.05,43433.0,47.4309,47.4673,47.3398,47.3853,43433.0
2022-05-12 15:00:00,52.06,52.3,51.96,52.13,54213.0,47.3945,47.6129,47.3034,47.4582,54213.0
2022-05-12 15:30:00,52.14,52.35,52.05,52.33,319944.0,47.4673,47.6585,47.3853,47.6403,319944.0
2022-05-13 09:30:00,52.38,52.49,52.0,52.4,84749.0,47.6858,47.7859,47.3398,47.704,84749.0
2022-05-13 10:00:00,52.45,52.56,52.31,52.48,79974.0,47.7495,47.8496,47.622,47.7768,79974.0
2022-05-13 10:30:00,52.48,52.71,52.35,52.7,61272.0,47.7768,47.9862,47.6585,47.9771,61272.0
2022-05-13 11:00:00,52.69,52.8,52.62,52.79,68791.0,47.968,48.0681,47.9043,48.059,68791.0
2022-05-13 11:30:00,52.79,52.95,52.76,52.86,45067.0,48.059,48.2047,48.0317,48.1228,45067.0
2022-05-13 12:00:00,52.86,52.9,52.78,52.84,29877.0,48.1228,48.1592,48.0499,48.1045,29877.0
2022-05-13 12:30:00,52.84,52.87,52.75,52.83,48272.0,48.1045,48.1319,48.0226,48.0954,48272.0
2022-05-13 13:00:00,52.83,52.86,52.76,52.77,27307.0,48.0954,48.1228,48.0317,48.0408,27307.0
2022-05-13 13:30:00,52.77,52.85,52.71,52.71,27069.0,48.0408,48.1137,47.9862,47.9862,27069.0
2022-05-13 14:00:00,52.71,52.75,52.58,52.68,107422.0,47.9862,48.0226,47.8679,47.9589,107422.0
2022-05-13 14:30:00,52.69,52.94,52.68,52.92,46343.0,47.968,48.1956,47.9589,48.1774,46343.0
2022-05-13 15:00:00,52.94,53.1,52.93,53.07,36508.0,48.1956,48.3412,48.1865,48.3139,36508.0
2022-05-13 15:30:00,53.07,53.26,52.99,53.21,225516.0,48.3139,48.4869,48.2411,48.4414,225516.0
2022-05-16 09:30:00,53.31,53.4,52.88,52.98,124825.0,48.5324,48.6144,48.141,48.232,124825.0
2022-05-16 10:00:00,52.98,53.03,52.76,52.81,30315.0,48.232,48.2775,48.0317,48.0772,30315.0
2022-05-16 10:30:00,52.8,53.21,52.79,53.2,57587.0,48.0681,48.4414,48.059,48.4323,57587.0
2022-05-16 11:00:00,53.19,53.26,53.11,53.22,25587.0,48.4232,48.4869,48.3504,48.4505,25587.0
2022-05-16 11:30:00,53.19,53.22,53.13,53.16,24623.0,48.4232,48.4505,48.3686,48.3959,24623.0
2022-05-16 12:00:00,53.15,53.15,53.09,53.13,32590.0,48.3868,48.3868,48.3321,48.3686,32590.0
2022-05-16 12:30:00,53.13,53.21,53.03,53.07,24357.0,48.3686,48.4414,48.2775,48.3139,24357.0
2022-05-16 13:00:00,53.07,53.24,53.04,53.21,24275.0,48.3139,48.4687,48.2866,48.4414,24275.0
2022-05-16 13:30:00,53.22,53.29,53.18,53.23,26248.0,48.4505,48.5142,48.4141,48.4596,26248.0
2022-05-16 14:00:00,53.24,53.27,53.17,53.26,24629.0,48.4687,48.496,48.405,48.4869,24629.0
2022-05-16 14:30:00,53.27,53.35,53.21,53.35,32799.0,48.496,48.5688,48.4414,48.5688,32799.0
2022-05-16 15:00:00,53.37,53.43,53.23,53.27,36676.0,48.5871,48.6417,48.4596,48.496,36676.0
2022-05-16 15:30:00,53.25,53.46,53.23,53.39,173910.0,48.4778,48.669,48.4596,48.6053,173910.0
2022-05-17 09:30:00,53.2,53.4,52.07,52.35,149093.0,48.4323,48.6144,47.4036,47.6585,149093.0
2022-05-17 10:00:00,52.35,52.75,52.35,52.68,106906.0,47.6585,48.0226,47.6585,47.9589,106906.0
2022-05-17 10:30:00,52.68,52.99,52.68,52.84,110624.0,47.9589,48.2411,47.9589,48.1045,110624.0
2022-05-17 11:00:00,52.84,52.9,52.73,52.76,63992.0,48.1045,48.1592,48.0044,48.0317,63992.0
2022-05-17 11:30:00,52.77,52.82,52.61,52.72,28647.0,48.0408,48.0863,47.8952,47.9953,28647.0
2022-05-17 12:00:00,52.71,52.8,52.67,52.76,22954.0,47.9862,48.0681,47.9498,48.0317,22954.0
2022-05-17 12:30:00,52.76,52.88,52.72,52.77,40204.0,48.0317,48.141,47.9953,48.0408,40204.0
2022-05-17 13:00:00,52.77,52.78,52.63,52.66,58068.0,48.0408,48.0499,47.9134,47.9407,58068.0
2022-05-17 13:30:00,52.66,52.8,52.58,52.74,46950.0,47.9407,48.0681,47.8679,48.0135,46950.0
2022-05-17 14:00:00,52.73,52.73,52.5,52.56,29677.0,48.0044,48.0044,47.795,47.8496,29677.0
2022-05-17 14:30:00,52.56,52.74,52.44,52.71,38358.0,47.8496,48.0135,47.7404,47.9862,38358.0
2022-05-17 15:00:00,52.71,52.76,52.64,52.72,43215.0,47.9862,48.0317,47.9225,47.9953,43215.0
2022-05-17 15:30:00,52.72,52.88,52.64,52.86,219424.0,47.9953,48.141,47.9225,48.1228,219424.0
2022-05-18 09:30:00,52.56,52.56,51.06,51.28,164024.0,47.8496,47.8496,46.4841,46.6844,164024.0
2022-05-18 10:00:00,51.26,51.26,50.43,50.48,64197.0,46.6661,46.6661,45.9105,45.956,64197.0
2022-05-18 10:30:00,50.48,50.49,50.1,50.2,122978.0,45.956,45.9652,45.6101,45.7011,122978.0
2022-05-18 11:00:00,50.2,50.41,50.12,50.32,96753.0,45.7011,45.8923,45.6283,45.8104,96753.0
2022-05-18 11:30:00,50.33,50.52,50.0,50.09,83205.0,45.8195,45.9925,45.5191,45.601,83205.0
2022-05-18 12:00:00,50.05,50.12,49.68,49.77,61716.0,45.5646,45.6283,45.2277,45.3097,61716.0
2022-05-18 12:30:00,49.77,49.78,49.41,49.46,130949.0,45.3097,45.3188,44.9819,45.0275,130949.0
2022-05-18 13:00:00,49.46,49.46,48.8,48.88,119731.0,45.0275,45.0275,44.4266,44.4994,119731.0
2022-05-18 13:30:00,48.88,49.04,48.68,48.68,98291.0,44.4994,44.6451,44.3174,44.3174,98291.0
2022-05-18 14:00:00,48.68,48.74,48.49,48.6,109600.0,44.3174,44.372,44.1444,44.2445,109600.0
2022-05-18 14:30:00,48.58,48.66,48.38,48.38,125642.0,44.2263,44.2992,44.0442,44.0442,125642.0
2022-05-18 15:00:00,48.37,48.42,48.06,48.08,158894.0,44.0351,44.0807,43.7529,43.7711,158894.0
2022-05-18 15:30:00,48.07,48.43,48.03,48.25,605327.0,43.762,44.0898,43.7256,43.9259,605327.0
2022-05-19 09:30:00,47.81,47.81,46.94,47.12,200769.0,43.5253,43.5253,42.7333,42.8972,200769.0
2022-05-19 10:00:00,47.15,47.64,47.13,47.38,156842.0,42.9245,43.3706,42.9063,43.1339,156842.0
2022-05-19 10:30:00,47.37,47.39,46.53,46.61,249718.0,43.1248,43.143,42.36,42.4329,249718.0
2022-05-19 11:00:00,46.61,47.14,46.56,47.11,263022.0,42.4329,42.9154,42.3874,42.8881,263022.0
2022-05-19 11:30:00,47.12,47.88,47.12,47.81,100815.0,42.8972,43.5891,42.8972,43.5253,100815.0
2022-05-19 12:00:00,47.81,47.81,47.35,47.39,40895.0,43.5253,43.5253,43.1066,43.143,40895.0
2022-05-19 12:30:00,47.39,47.45,47.3,47.44,32280.0,43.143,43.1976,43.061,43.1885,32280.0
2022-05-19 13:00:00,47.47,47.63,47.4,47.6,56547.0,43.2158,43.3615,43.1521,43.3342,56547.0
2022-05-19 13:30:00,47.6,48.01,47.6,47.99,42320.0,43.3342,43.7074,43.3342,43.6892,42320.0
2022-05-19 14:00:00,47.98,48.01,47.83,47.97,92220.0,43.6801,43.7074,43.5435,43.671,92220.0
2022-05-19 14:30:00,47.96,48.16,47.89,48.16,120093.0,43.6619,43.844,43.5982,43.844,120093.0
2022-05-19 15:00:00,48.16,48.27,47.79,47.82,63120.0,43.844,43.9441,43.5071,43.5344,63120.0
2022-05-19 15:30:00,47.8,47.91,47.72,47.81,400348.0,43.5162,43.6164,43.4434,43.5253,400348.0
2022-05-20 09:30:00,48.06,48.12,47.74,47.81,74105.0,43.7529,43.8075,43.4616,43.5253,74105.0
2022-05-20 10:00:00,47.84,47.93,47.49,47.51,30433.0,43.5526,43.6346,43.234,43.2522,30433.0
2022-05-20 10:30:00,47.52,47.61,47.41,47.48,36686.0,43.2613,43.3433,43.1612,43.2249,36686.0
2022-05-20 11:00:00,47.47,47.51,47.31,47.44,117514.0,43.2158,43.2522,43.0701,43.1885,117514.0
2022-05-20 11:30:00,47.43,47.5,47.22,47.28,54532.0,43.1794,43.2431,42.9882,43.0428,54532.0
2022-05-20 12:00:00,47.29,47.48,47.07,47.48,133072.0,43.0519,43.2249,42.8516,43.2249,133072.0
2022-05-20 12:30:00,47.48,47.59,47.37,47.56,40057.0,43.2249,43.325,43.1248,43.2977,40057.0
2022-05-20 13:00:00,47.55,47.58,47.41,47.5,36958.0,43.2886,43.3159,43.1612,43.2431,36958.0
2022-05-20 13:30:00,47.5,47.86,47.49,47.77,44859.0,43.2431,43.5709,43.234,43.4889,44859.0
2022-05-20 14:00:00,47.78,47.86,47.72,47.86,35369.0,43.498,43.5709,43.4434,43.5709,35369.0
2022-05-20 14:30:00,47.86,48.03,47.77,47.97,57982.0,43.5709,43.7256,43.4889,43.671,57982.0
2022-05-20 15:00:00,47.97,48.03,47.8,48.02,86142.0,43.671,43.7256,43.5162,43.7165,86142.0
2022-05-20 15:30:00,48.02,48.44,47.99,48.27,420832.0,43.7165,44.0989,43.6892,43.9441,420832.0
2022-05-23 09:30:00,48.78,48.94,48.36,48.66,81825.0,44.4084,44.5541,44.026,44.2992,81825.0
2022-05-23 10:00:00,48.64,49.0,48.53,48.95,50650.0,44.2809,44.6087,44.1808,44.5632,50650.0
2022-05-23 10:30:00,48.94,48.96,48.72,48.77,64629.0,44.5541,44.5723,44.3538,44.3993,64629.0
2022-05-23 11:00:00,48.77,48.98,48.75,48.9,45540.0,44.3993,44.5905,44.3811,44.5176,45540.0
2022-05-23 11:30:00,48.91,48.99,48.78,48.79,28797.0,44.5268,44.5996,44.4084,44.4175,28797.0
2022-05-23 12:00:00,48.8,48.8,48.64,48.67,27185.0,44.4266,44.4266,44.2809,44.3083,27185.0
2022-05-23 12:30:00,48.66,48.84,48.62,48.81,52297.0,44.2992,44.463,44.2627,44.4357,52297.0
2022-05-23 13:00:00,48.81,48.86,48.54,48.59,40513.0,44.4357,44.4812,44.1899,44.2354,40513.0
2022-05-23 13:30:00,48.59,48.78,48.57,48.7,27955.0,44.2354,44.4084,44.2172,44.3356,27955.0
2022-05-23 14:00:00,48.73,48.81,48.67,48.69,38132.0,44.3629,44.4357,44.3083,44.3265,38132.0
2022-05-23 14:30:00,48.69,48.73,48.5,48.51,38887.0,44.3265,44.3629,44.1535,44.1626,38887.0
2022-05-23 15:00:00,48.51,48.55,48.41,48.47,40115.0,44.1626,44.199,44.0716,44.1262,40115.0
2022-05-23 15:30:00,48.49,48.54,48.23,48.47,254193.0,44.1444,44.1899,43.9077,44.1262,254193.0
2022-05-24 09:30:00,48.48,48.91,48.48,48.9,55571.0,44.1353,44.5268,44.1353,44.5176,55571.0
2022-05-24 10:00:00,48.89,48.9,48.52,48.58,35837.0,44.5085,44.5176,44.1717,44.2263,35837.0
2022-05-24 10:30:00,48.58,48.63,48.33,48.4,42082.0,44.2263,44.2718,43.9987,44.0625,42082.0
2022-05-24 11:00:00,48.43,48.51,48.32,48.39,53730.0,44.0898,44.1626,43.9896,44.0534,53730.0
2022-05-24 11:30:00,48.37,48.62,48.37,48.6,35590.0,44.0351,44.2627,44.0351,44.2445,35590.0
2022-05-24 12:00:00,48.58,48.83,48.54,48.55,45714.0,44.2263,44.4539,44.1899,44.199,45714.0
2022-05-24 12:30:00,48.55,48.68,48.41,48.63,31335.0,44.199,44.3174,44.0716,44.2718,31335.0
2022-05-24 13:00:00,48.61,48.73,48.49,48.73,34239.0,44.2536,44.3629,44.1444,44.3629,34239.0
2022-05-24 13:30:00,48.71,48.82,48.62,48.77,32435.0,44.3447,44.4448,44.2627,44.3993,32435.0
2022-05-24 14:00:00,48.79,48.86,48.68,48.8,40072.0,44.4175,44.4812,44.3174,44.4266,40072.0
2022-05-24 14:30:00,48.78,48.9,48.6,48.67,33773.0,44.4084,44.5176,44.2445,44.3083,33773.0
2022-05-24 15:00:00,48.66,49.0,48.65,49.0,84581.0,44.2992,44.6087,44.2901,44.6087,84581.0
2022-05-24 15:30:00,49.01,49.17,48.91,49.13,312894.0,44.6178,44.7634,44.5268,44.727,312894.0
2022-05-25 09:30:00,49.05,49.19,48.7,48.82,61820.0,44.6542,44.7817,44.3356,44.4448,61820.0
2022-05-25 10:00:00,48.79,49.05,48.78,48.96,47754.0,44.4175,44.6542,44.4084,44.5723,47754.0
2022-05-25 10:30:00,48.97,49.19,48.88,49.16,56477.0,44.5814,44.7817,44.4994,44.7543,56477.0
2022-05-25 11:00:00,49.16,49.32,49.11,49.2,47855.0,44.7543,44.9,44.7088,44.7908,47855.0
2022-05-25 11:30:00,49.19,49.24,49.07,49.18,31866.0,44.7817,44.8272,44.6724,44.7726,31866.0
2022-05-25 12:00:00,49.19,49.24,48.95,48.99,30388.0,44.7817,44.8272,44.5632,44.5996,30388.0
2022-05-25 12:30:00,48.98,49.03,48.85,48.94,43020.0,44.5905,44.636,44.4721,44.5541,43020.0
2022-05-25 13:00:00,48.93,49.02,48.86,48.98,38212.0,44.545,44.6269,44.4812,44.5905,38212.0
2022-05-25 13:30:00,48.98,49.0,48.87,48.95,44282.0,44.5905,44.6087,44.4903,44.5632,44282.0
2022-05-25 14:00:00,48.93,49.16,48.75,49.13,62047.0,44.545,44.7543,44.3811,44.727,62047.0
2022-05-25 14:30:00,49.13,49.15,48.98,49.01,71691.0,44.727,44.7452,44.5905,44.6178,71691.0
2022-05-25 15:00:00,49.01,49.14,48.96,49.0,89207.0,44.6178,44.7361,44.5723,44.6087,89207.0
2022-05-25 15:30:00,49.01,49.09,48.84,48.98,335644.0,44.6178,44.6906,44.463,44.5905,335644.0
2022-05-26 09:30:00,48.86,49.23,48.7,49.03,88828.0,44.4812,44.8181,44.3356,44.636,88828.0
2022-05-26 10:00:00,49.03,49.16,48.97,49.1,58153.0,44.636,44.7543,44.5814,44.6997,58153.0
2022-05-26 10:30:00,49.13,49.21,48.9,48.9,58232.0,44.727,44.7999,44.5176,44.5176,58232.0
2022-05-26 11:00:00,48.92,48.95,48.77,48.9,57785.0,44.5359,44.5632,44.3993,44.5176,57785.0
2022-05-26 11:30:00,48.93,48.97,48.85,48.96,24848.0,44.545,44.5814,44.4721,44.5723,24848.0
2022-05-26 12:00:00,48.97,49.02,48.8,48.82,31184.0,44.5814,44.6269,44.4266,44.4448,31184.0
2022-05-26 12:30:00,48.83,48.93,48.82,48.91,23015.0,44.4539,44.545,44.4448,44.5268,23015.0
2022-05-26 13:00:00,48.91,49.06,48.9,49.04,44687.0,44.5268,44.6633,44.5176,44.6451,44687.0
2022-05-26 13:30:00,49.04,49.05,48.91,48.96,52450.0,44.6451,44.6542,44.5268,44.5723,52450.0
2022-05-26 14:00:00,48.95,48.99,48.82,48.83,38270.0,44.5632,44.5996,44.4448,44.4539,38270.0
2022-05-26 14:30:00,48.83,48.84,48.73,48.78,29141.0,44.4539,44.463,44.3629,44.4084,29141.0
2022-05-26 15:00:00,48.79,48.86,48.58,48.64,74434.0,44.4175,44.4812,44.2263,44.2809,74434.0
2022-05-26 15:30:00,48.65,48.69,48.42,48.42,377354.0,44.2901,44.3265,44.0807,44.0807,377354.0
2022-05-27 09:30:00,48.3,48.51,48.19,48.47,69343.0,43.9714,44.1626,43.8713,44.1262,69343.0
2022-05-27 10:00:00,48.47,48.49,48.27,48.34,63973.0,44.1262,44.1444,43.9441,44.0078,63973.0
2022-05-27 10:30:00,48.34,48.64,48.29,48.63,65842.0,44.0078,44.2809,43.9623,44.2718,65842.0
2022-05-27 11:00:00,48.63,48.66,48.44,48.5,98319.0,44.2718,44.2992,44.0989,44.1535,98319.0
2022-05-27 11:30:00,48.51,48.51,48.34,48.35,61841.0,44.1626,44.1626,44.0078,44.0169,61841.0
2022-05-27 12:00:00,48.36,48.43,48.34,48.4,61687.0,44.026,44.0898,44.0078,44.0625,61687.0
2022-05-27 12:30:00,48.4,48.46,48.33,48.36,64045.0,44.0625,44.1171,43.9987,44.026,64045.0
2022-05-27 13:00:00,48.36,48.44,48.32,48.41,44786.0,44.026,44.0989,43.9896,44.0716,44786.0
2022-05-27 13:30:00,48.42,48.46,48.3,48.42,48442.0,44.0807,44.1171,43.9714,44.0807,48442.0
2022-05-27 14:00:00,48.41,48.47,48.35,48.36,71455.0,44.0716,44.1262,44.0169,44.026,71455.0
2022-05-27 14:30:00,48.36,48.44,48.32,48.41,48559.0,44.026,44.0989,43.9896,44.0716,48559.0
2022-05-27 15:00:00,48.4,48.45,48.37,48.45,89100.0,44.0625,44.108,44.0351,44.108,89100.0
2022-05-27 15:30:00,48.45,48.63,48.33,48.62,329132.0,44.108,44.2718,43.9987,44.2627,329132.0
2022-05-31 09:30:00,48.41,48.44,47.87,48.12,82745.0,44.0716,44.0989,43.58,43.8075,82745.0
2022-05-31 10:00:00,48.07,48.39,48.03,48.05,69307.0,43.762,44.0534,43.7256,43.7438,69307.0
2022-05-31 10:30:00,48.03,48.08,47.91,48.0,51550.0,43.7256,43.7711,43.6164,43.6983,51550.0
2022-05-31 11:00:00,47.98,48.09,47.89,47.94,63065.0,43.6801,43.7802,43.5982,43.6437,63065.0
2022-05-31 11:30:00,47.93,48.19,47.93,48.16,42637.0,43.6346,43.8713,43.6346,43.844,42637.0
2022-05-31 12:00:00,48.19,48.28,48.17,48.23,33987.0,43.8713,43.9532,43.8531,43.9077,33987.0
2022-05-31 12:30:00,48.24,48.51,48.23,48.47,57730.0,43.9168,44.1626,43.9077,44.1262,57730.0
2022-05-31 13:00:00,48.47,48.58,48.45,48.57,46399.0,44.1262,44.2263,44.108,44.2172,46399.0
2022-05-31 13:30:00,48.57,48.81,48.56,48.79,41336.0,44.2172,44.4357,44.2081,44.4175,41336.0
2022-05-31 14:00:00,48.79,48.91,48.76,48.9,40608.0,44.4175,44.5268,44.3902,44.5176,40608.0
2022-05-31 14:30:00,48.9,49.04,48.86,49.02,64298.0,44.5176,44.6451,44.4812,44.6269,64298.0
2022-05-31 15:00:00,49.01,49.09,48.88,49.03,146578.0,44.6178,44.6906,44.4994,44.636,146578.0
2022-05-31 15:30:00,49.02,49.12,48.52,48.68,573556.0,44.6269,44.7179,44.1717,44.3174,573556.0
2022-06-01 09:30:00,48.62,48.83,48.28,48.4,115991.0,44.2627,44.4539,43.9532,44.0625,115991.0
2022-06-01 10:00:00,48.4,48.41,48.04,48.05,84518.0,44.0625,44.0716,43.7347,43.7438,84518.0
2022-06-01 10:30:00,48.05,48.08,47.86,47.98,71530.0,43.7438,43.7711,43.5709,43.6801,71530.0
2022-06-01 11:00:00,47.98,48.18,47.88,47.93,99336.0,43.6801,43.8622,43.5891,43.6346,99336.0
2022-06-01 11:30:00,47.95,48.01,47.8,47.99,85556.0,43.6528,43.7074,43.5162,43.6892,85556.0
2022-06-01 12:00:00,48.0,48.12,47.96,48.01,51258.0,43.6983,43.8075,43.6619,43.7074,51258.0
2022-06-01 12:30:00,48.01,48.13,47.96,48.04,69451.0,43.7074,43.8167,43.6619,43.7347,69451.0
2022-06-01 13:00:00,48.04,48.12,47.97,48.05,71907.0,43.7347,43.8075,43.671,43.7438,71907.0
2022-06-01 13:30:00,48.04,48.24,48.04,48.18,85295.0,43.7347,43.9168,43.7347,43.8622,85295.0
2022-06-01 14:00:00,48.18,48.34,48.16,48.25,39207.0,43.8622,44.0078,43.844,43.9259,39207.0
2022-06-01 14:30:00,48.27,48.33,48.26,48.28,39976.0,43.9441,43.9987,43.935,43.9532,39976.0
2022-06-01 15:00:00,48.28,48.44,48.26,48.39,42237.0,43.9532,44.0989,43.935,44.0534,42237.0
2022-06-01 15:30:00,48.39,48.49,48.14,48.29,371261.0,44.0534,44.1444,43.8258,43.9623,371261.0
2022-06-02 09:30:00,47.66,47.66,45.7,45.75,338349.0,43.3888,43.3888,41.6044,41.6499,338349.0
2022-06-02 10:00:00,45.83,46.1,45.58,45.64,216026.0,41.7228,41.9686,41.4952,41.5498,216026.0
2022-06-02 10:30:00,45.65,45.78,45.16,45.3,210246.0,41.5589,41.6773,41.1128,41.2403,210246.0
2022-06-02 11:00:00,45.31,45.79,45.24,45.57,132286.0,41.2494,41.6864,41.1857,41.4861,132286.0
2022-06-02 11:30:00,45.57,45.78,45.5,45.66,120372.0,41.4861,41.6773,41.4224,41.568,120372.0
2022-06-02 12:00:00,45.66,45.74,45.43,45.74,147674.0,41.568,41.6408,41.3586,41.6408,147674.0
2022-06-02 12:30:00,45.73,45.85,45.6,45.73,110695.0,41.6317,41.741,41.5134,41.6317,110695.0
2022-06-02 13:00:00,45.71,45.71,45.33,45.35,117613.0,41.6135,41.6135,41.2676,41.2858,117613.0
2022-06-02 13:30:00,45.35,45.68,45.35,45.59,202253.0,41.2858,41.5862,41.2858,41.5043,202253.0
2022-06-02 14:00:00,45.6,45.7,45.42,45.58,243581.0,41.5134,41.6044,41.3495,41.4952,243581.0
2022-06-02 14:30:00,45.59,45.67,45.51,45.54,120744.0,41.5043,41.5771,41.4315,41.4588,120744.0
2022-06-02 15:00:00,45.53,45.93,45.5,45.91,239312.0,41.4497,41.8138,41.4224,41.7956,239312.0
2022-06-02 15:30:00,45.91,45.95,45.73,45.78,787593.0,41.7956,41.832,41.6317,41.6773,787593.0
2022-06-03 09:30:00,45.62,46.53,45.62,46.15,255330.0,41.5316,42.36,41.5316,42.0141,255330.0
2022-06-03 10:00:00,46.12,46.33,45.75,45.79,153392.0,41.9868,42.178,41.6499,41.6864,153392.0
2022-06-03 10:30:00,45.79,45.86,45.52,45.78,93942.0,41.6864,41.7501,41.4406,41.6773,93942.0
2022-06-03 11:00:00,45.76,45.85,45.46,45.56,104660.0,41.659,41.741,41.3859,41.477,104660.0
2022-06-03 11:30:00,45.56,45.59,45.32,45.43,79395.0,41.477,41.5043,41.2585,41.3586,79395.0
2022-06-03 12:00:00,45.43,45.59,45.43,45.58,82323.0,41.3586,41.5043,41.3586,41.4952,82323.0
2022-06-03 12:30:00,45.58,45.59,45.47,45.57,92004.0,41.4952,41.5043,41.395,41.4861,92004.0
2022-06-03 13:00:00,45.57,45.71,45.56,45.62,65661.0,41.4861,41.6135,41.477,41.5316,65661.0
2022-06-03 13:30:00,45.63,45.66,45.39,45.41,101831.0,41.5407,41.568,41.3222,41.3404,101831.0
2022-06-03 14:00:00,45.41,45.47,45.33,45.42,72948.0,41.3404,41.395,41.2676,41.3495,72948.0
2022-06-03 14:30:00,45.41,45.42,45.3,45.36,56461.0,41.3404,41.3495,41.2403,41.2949,56461.0
2022-06-03 15:00:00,45.37,45.39,45.13,45.21,173569.0,41.304,41.3222,41.0855,41.1583,173569.0
2022-06-03 15:30:00,45.22,45.22,45.02,45.13,415740.0,41.1674,41.1674,40.9854,41.0855,415740.0
2022-06-06 09:30:00,45.36,45.58,45.15,45.46,107384.0,41.2949,41.4952,41.1037,41.3859,107384.0
2022-06-06 10:00:00,45.46,45.6,45.35,45.35,53343.0,41.3859,41.5134,41.2858,41.2858,53343.0
2022-06-06 10:30:00,45.34,45.46,45.29,45.44,47742.0,41.2767,41.3859,41.2312,41.3677,47742.0
2022-06-06 11:00:00,45.42,45.42,45.22,45.27,57531.0,41.3495,41.3495,41.1674,41.213,57531.0
2022-06-06 11:30:00,45.27,45.41,45.2,45.38,58670.0,41.213,41.3404,41.1492,41.3131,58670.0
2022-06-06 12:00:00,45.38,45.42,45.29,45.3,40749.0,41.3131,41.3495,41.2312,41.2403,40749.0
2022-06-06 12:30:00,45.3,45.44,45.3,45.43,38150.0,41.2403,41.3677,41.2403,41.3586,38150.0
2022-06-06 13:00:00,45.42,45.57,45.4,45.52,53237.0,41.3495,41.4861,41.3313,41.4406,53237.0
2022-06-06 13:30:00,45.52,45.64,45.51,45.51,51785.0,41.4406,41.5498,41.4315,41.4315,51785.0
2022-06-06 14:00:00,45.51,45.59,45.49,45.53,53866.0,41.4315,41.5043,41.4132,41.4497,53866.0
2022-06-06 14:30:00,45.52,45.54,45.45,45.53,59538.0,41.4406,41.4588,41.3768,41.4497,59538.0
2022-06-06 15:00:00,45.52,45.55,45.46,45.5,77269.0,41.4406,41.4679,41.3859,41.4224,77269.0
2022-06-06 15:30:00,45.49,45.68,45.46,45.6,305566.0,41.4132,41.5862,41.3859,41.5134,305566.0
2022-06-07 09:30:00,45.27,45.63,44.93,44.98,125091.0,41.213,41.5407,40.9034,40.949,125091.0
2022-06-07 10:00:00,44.94,45.18,44.92,45.13,68025.0,40.9125,41.131,40.8943,41.0855,68025.0
2022-06-07 10:30:00,45.13,45.38,45.13,45.23,55013.0,41.0855,41.3131,41.0855,41.1765,55013.0
2022-06-07 11:00:00,45.22,45.3,45.17,45.18,31438.0,41.1674,41.2403,41.1219,41.131,31438.0
2022-06-07 11:30:00,45.17,45.19,45.02,45.08,35202.0,41.1219,41.1401,40.9854,41.04,35202.0
2022-06-07 12:00:00,45.08,45.15,44.98,45.03,35834.0,41.04,41.1037,40.949,40.9945,35834.0
2022-06-07 12:30:00,45.03,45.17,45.03,45.12,43294.0,40.9945,41.1219,40.9945,41.0764,43294.0
2022-06-07 13:00:00,45.12,45.23,45.09,45.16,41738.0,41.0764,41.1765,41.0491,41.1128,41738.0
2022-06-07 13:30:00,45.17,45.19,45.1,45.17,39733.0,41.1219,41.1401,41.0582,41.1219,39733.0
2022-06-07 14:00:00,45.18,45.37,45.18,45.29,57864.0,41.131,41.304,41.131,41.2312,57864.0
2022-06-07 14:30:00,45.29,45.33,45.23,45.3,48588.0,41.2312,41.2676,41.1765,41.2403,48588.0
2022-06-07 15:00:00,45.3,45.39,45.28,45.39,59030.0,41.2403,41.3222,41.2221,41.3222,59030.0
2022-06-07 15:30:00,45.39,45.67,45.36,45.62,417411.0,41.3222,41.5771,41.2949,41.5316,417411.0
2022-06-08 09:30:00,45.61,45.83,45.29,45.31,86270.0,41.5225,41.7228,41.2312,41.2494,86270.0
2022-06-08 10:00:00,45.3,45.5,45.26,45.45,47559.0,41.2403,41.4224,41.2039,41.3768,47559.0
2022-06-08 10:30:00,45.42,45.72,45.35,45.71,69132.0,41.3495,41.6226,41.2858,41.6135,69132.0
2022-06-08 11:00:00,45.7,45.82,45.63,45.81,58487.0,41.6044,41.7137,41.5407,41.7046,58487.0
2022-06-08 11:30:00,45.81,46.02,45.81,46.02,77464.0,41.7046,41.8957,41.7046,41.8957,77464.0
2022-06-08 12:00:00,46.02,46.03,45.83,45.89,38585.0,41.8957,41.9049,41.7228,41.7774,38585.0
2022-06-08 12:30:00,45.88,45.96,45.82,45.87,46636.0,41.7683,41.8411,41.7137,41.7592,46636.0
2022-06-08 13:00:00,45.88,45.92,45.82,45.83,40320.0,41.7683,41.8047,41.7137,41.7228,40320.0
2022-06-08 13:30:00,45.82,45.92,45.77,45.79,34791.0,41.7137,41.8047,41.6682,41.6864,34791.0
2022-06-08 14:00:00,45.78,45.85,45.75,45.84,48508.0,41.6773,41.741,41.6499,41.7319,48508.0
2022-06-08 14:30:00,45.84,45.92,45.8,45.87,44511.0,41.7319,41.8047,41.6955,41.7592,44511.0
2022-06-08 15:00:00,45.87,45.9,45.81,45.9,47021.0,41.7592,41.7865,41.7046,41.7865,47021.0
2022-06-08 15:30:00,45.9,45.9,45.52,45.6,290382.0,41.7865,41.7865,41.4406,41.5134,290382.0
2022-06-09 09:30:00,45.78,45.98,45.67,45.86,56598.0,41.6773,41.8593,41.5771,41.7501,56598.0
2022-06-09 10:00:00,45.88,45.9,45.53,45.6,34679.0,41.7683,41.7865,41.4497,41.5134,34679.0
2022-06-09 10:30:00,45.61,45.67,45.43,45.51,30229.0,41.5225,41.5771,41.3586,41.4315,30229.0
2022-06-09 11:00:00,45.5,45.64,45.43,45.56,30796.0,41.4224,41.5498,41.3586,41.477,30796.0
2022-06-09 11:30:00,45.56,45.7,45.49,45.64,33577.0,41.477,41.6044,41.4132,41.5498,33577.0
2022-06-09 12:00:00,45.64,45.77,45.64,45.74,67000.0,41.5498,41.6682,41.5498,41.6408,67000.0
2022-06-09 12:30:00,45.74,45.87,45.73,45.87,49559.0,41.6408,41.7592,41.6317,41.7592,49559.0
2022-06-09 13:00:00,45.88,45.98,45.85,45.87,53533.0,41.7683,41.8593,41.741,41.7592,53533.0
2022-06-09 13:30:00,45.86,45.9,45.79,45.85,81194.0,41.7501,41.7865,41.6864,41.741,81194.0
2022-06-09 14:00:00,45.86,45.92,45.79,45.84,71498.0,41.7501,41.8047,41.6864,41.7319,71498.0
2022-06-09 14:30:00,45.84,46.02,45.8,45.98,124820.0,41.7319,41.8957,41.6955,41.8593,124820.0
2022-06-09 15:00:00,45.94,45.97,45.74,45.74,115202.0,41.8229,41.8502,41.6408,41.6408,115202.0
2022-06-09 15:30:00,45.72,45.83,45.23,45.3,499430.0,41.6226,41.7228,41.1765,41.2403,499430.0
2022-06-10 09:30:00,44.9,45.29,44.79,45.25,90674.0,40.8761,41.2312,40.776,41.1948,90674.0
2022-06-10 10:00:00,45.16,45.38,45.06,45.38,58871.0,41.1128,41.3131,41.0218,41.3131,58871.0
2022-06-10 10:30:00,45.38,45.75,45.36,45.71,60378.0,41.3131,41.6499,41.2949,41.6135,60378.0
2022-06-10 11:00:00,45.71,45.94,45.71,45.79,56698.0,41.6135,41.8229,41.6135,41.6864,56698.0
2022-06-10 11:30:00,45.8,45.87,45.61,45.66,48456.0,41.6955,41.7592,41.5225,41.568,48456.0
2022-06-10 12:00:00,45.66,45.81,45.66,45.73,59979.0,41.568,41.7046,41.568,41.6317,59979.0
2022-06-10 12:30:00,45.74,45.77,45.62,45.74,33438.0,41.6408,41.6682,41.5316,41.6408,33438.0
2022-06-10 13:00:00,45.72,45.9,45.62,45.84,163175.0,41.6226,41.7865,41.5316,41.7319,163175.0
2022-06-10 13:30:00,45.86,45.86,45.71,45.76,41621.0,41.7501,41.7501,41.6135,41.659,41621.0
2022-06-10 14:00:00,45.76,45.85,45.69,45.78,40682.0,41.659,41.741,41.5953,41.6773,40682.0
2022-06-10 14:30:00,45.8,46.05,45.78,46.05,144757.0,41.6955,41.9231,41.6773,41.9231,144757.0
2022-06-10 15:00:00,46.05,46.09,45.89,46.03,112739.0,41.9231,41.9595,41.7774,41.9049,112739.0
2022-06-10 15:30:00,46.02,46.16,45.81,45.82,534516.0,41.8957,42.0232,41.7046,41.7137,534516.0
2022-06-13 09:30:00,45.54,45.86,45.36,45.4,167581.0,41.4588,41.7501,41.2949,41.3313,167581.0
2022-06-13 10:00:00,45.37,45.55,45.18,45.37,203164.0,41.304,41.4679,41.131,41.304,203164.0
2022-06-13 10:30:00,45.39,45.88,45.38,45.53,86017.0,41.3222,41.7683,41.3131,41.4497,86017.0
2022-06-13 11:00:00,45.53,45.81,45.42,45.73,58549.0,41.4497,41.7046,41.3495,41.6317,58549.0
2022-06-13 11:30:00,45.73,45.92,45.64,45.81,42214.0,41.6317,41.8047,41.5498,41.7046,42214.0
2022-06-13 12:00:00,45.81,45.85,45.7,45.73,45828.0,41.7046,41.741,41.6044,41.6317,45828.0
2022-06-13 12:30:00,45.72,45.82,45.66,45.71,51046.0,41.6226,41.7137,41.568,41.6135,51046.0
2022-06-13 13:00:00,45.72,45.78,45.64,45.68,52898.0,41.6226,41.6773,41.5498,41.5862,52898.0
2022-06-13 13:30:00,45.68,45.79,45.52,45.69,54781.0,41.5862,41.6864,41.4406,41.5953,54781.0
2022-06-13 14:00:00,45.68,45.7,45.51,45.63,44124.0,41.5862,41.6044,41.4315,41.5407,44124.0
2022-06-13 14:30:00,45.64,45.72,45.54,45.57,51295.0,41.5498,41.6226,41.4588,41.4861,51295.0
2022-06-13 15:00:00,45.55,45.68,45.44,45.46,74417.0,41.4679,41.5862,41.3677,41.3859,74417.0
2022-06-13 15:30:00,45.46,45.49,45.06,45.24,324589.0,41.3859,41.4132,41.0218,41.1857,324589.0
2022-06-14 09:30:00,45.42,45.52,45.09,45.09,77581.0,41.3495,41.4406,41.0491,41.0491,77581.0
2022-06-14 10:00:00,45.03,45.14,44.82,44.83,55646.0,40.9945,41.0946,40.8033,40.8124,55646.0
2022-06-14 10:30:00,44.83,45.0,44.69,44.97,87381.0,40.8124,40.9672,40.6849,40.9398,87381.0
2022-06-14 11:00:00,44.98,45.08,44.83,44.95,50068.0,40.949,41.04,40.8124,40.9216,50068.0
2022-06-14 11:30:00,44.94,45.06,44.78,44.82,67079.0,40.9125,41.0218,40.7669,40.8033,67079.0
2022-06-14 12:00:00,44.81,44.85,44.7,44.74,39172.0,40.7942,40.8306,40.694,40.7305,39172.0
2022-06-14 12:30:00,44.74,44.8,44.58,44.8,37829.0,40.7305,40.7851,40.5848,40.7851,37829.0
2022-06-14 13:00:00,44.8,45.0,44.72,44.92,35579.0,40.7851,40.9672,40.7123,40.8943,35579.0
2022-06-14 13:30:00,44.9,44.93,44.78,44.86,47762.0,40.8761,40.9034,40.7669,40.8397,47762.0
2022-06-14 14:00:00,44.87,44.99,44.86,44.98,66012.0,40.8488,40.9581,40.8397,40.949,66012.0
2022-06-14 14:30:00,44.97,45.02,44.86,44.95,70823.0,40.9398,40.9854,40.8397,40.9216,70823.0
2022-06-14 15:00:00,44.94,45.03,44.78,45.0,118813.0,40.9125,40.9945,40.7669,40.9672,118813.0
2022-06-14 15:30:00,45.0,45.23,44.99,45.13,389667.0,40.9672,41.1765,40.9581,41.0855,389667.0
2022-06-15 09:30:00,45.25,45.64,45.25,45.61,64773.0,41.1948,41.5498,41.1948,41.5225,64773.0
2022-06-15 10:00:00,45.59,45.61,45.41,45.41,40359.0,41.5043,41.5225,41.3404,41.3404,40359.0
2022-06-15 10:30:00,45.43,45.49,45.06,45.14,95784.0,41.3586,41.4132,41.0218,41.0946,95784.0
2022-06-15 11:00:00,45.13,45.15,44.99,45.04,42839.0,41.0855,41.1037,40.9581,41.0036,42839.0
2022-06-15 11:30:00,45.04,45.1,44.9,45.05,34815.0,41.0036,41.0582,40.8761,41.0127,34815.0
2022-06-15 12:00:00,45.06,45.12,44.94,45.09,33550.0,41.0218,41.0764,40.9125,41.0491,33550.0
2022-06-15 12:30:00,45.09,45.11,44.86,44.86,31711.0,41.0491,41.0673,40.8397,40.8397,31711.0
2022-06-15 13:00:00,44.86,44.87,44.67,44.76,70382.0,40.8397,40.8488,40.6667,40.7487,70382.0
2022-06-15 13:30:00,44.75,44.81,44.61,44.71,55930.0,40.7396,40.7942,40.6121,40.7031,55930.0
2022-06-15 14:00:00,44.74,44.91,44.54,44.6,69450.0,40.7305,40.8852,40.5484,40.603,69450.0
2022-06-15 14:30:00,44.6,44.82,44.41,44.74,194504.0,40.603,40.8033,40.43,40.7305,194504.0
2022-06-15 15:00:00,44.75,45.08,44.65,45.08,109265.0,40.7396,41.04,40.6485,41.04,109265.0
2022-06-15 15:30:00,45.09,45.35,44.82,44.89,347978.0,41.0491,41.2858,40.8033,40.867,347978.0
2022-06-16 09:30:00,44.53,44.74,44.21,44.65,115966.0,40.5393,40.7305,40.248,40.6485,115966.0
2022-06-16 10:00:00,44.64,44.85,44.6,44.84,117999.0,40.6394,40.8306,40.603,40.8215,117999.0
2022-06-16 10:30:00,44.82,44.93,44.66,44.72,118720.0,40.8033,40.9034,40.6576,40.7123,118720.0
2022-06-16 11:00:00,44.72,44.98,44.71,44.78,94115.0,40.7123,40.949,40.7031,40.7669,94115.0
2022-06-16 11:30:00,44.78,44.99,44.71,44.98,55922.0,40.7669,40.9581,40.7031,40.949,55922.0
2022-06-16 12:00:00,45.01,45.25,45.01,45.25,55370.0,40.9763,41.1948,40.9763,41.1948,55370.0
2022-06-16 12:30:00,45.25,45.32,45.06,45.12,89899.0,41.1948,41.2585,41.0218,41.0764,89899.0
2022-06-16 13:00:00,45.14,45.33,45.1,45.31,56806.0,41.0946,41.2676,41.0582,41.2494,56806.0
2022-06-16 13:30:00,45.3,45.34,45.21,45.21,70211.0,41.2403,41.2767,41.1583,41.1583,70211.0
2022-06-16 14:00:00,45.22,45.49,45.21,45.34,64334.0,41.1674,41.4132,41.1583,41.2767,64334.0
2022-06-16 14:30:00,45.33,45.4,45.1,45.15,79550.0,41.2676,41.3313,41.0582,41.1037,79550.0
2022-06-16 15:00:00,45.14,45.33,45.12,45.17,77957.0,41.0946,41.2676,41.0764,41.1219,77957.0
2022-06-16 15:30:00,45.16,45.17,44.79,44.91,307159.0,41.1128,41.1219,40.776,40.8852,307159.0
2022-06-17 09:30:00,45.0,45.57,44.99,45.06,307510.0,40.9672,41.4861,40.9581,41.0218,307510.0
2022-06-17 10:00:00,45.03,45.08,44.73,44.76,50164.0,40.9945,41.04,40.7214,40.7487,50164.0
2022-06-17 10:30:00,44.78,44.87,44.7,44.75,49992.0,40.7669,40.8488,40.694,40.7396,49992.0
2022-06-17 11:00:00,44.74,45.05,44.73,44.97,53793.0,40.7305,41.0127,40.7214,40.9398,53793.0
2022-06-17 11:30:00,44.97,45.03,44.67,44.73,49509.0,40.9398,40.9945,40.6667,40.7214,49509.0
2022-06-17 12:00:00,44.71,44.75,44.62,44.71,39064.0,40.7031,40.7396,40.6212,40.7031,39064.0
2022-06-17 12:30:00,44.72,44.72,44.42,44.52,57163.0,40.7123,40.7123,40.4391,40.5302,57163.0
2022-06-17 13:00:00,44.51,44.87,44.51,44.73,70859.0,40.5211,40.8488,40.5211,40.7214,70859.0
2022-06-17 13:30:00,44.72,44.87,44.65,44.84,38161.0,40.7123,40.8488,40.6485,40.8215,38161.0
2022-06-17 14:00:00,44.85,45.09,44.85,44.87,61873.0,40.8306,41.0491,40.8306,40.8488,61873.0
2022-06-17 14:30:00,44.86,45.0,44.77,44.82,87856.0,40.8397,40.9672,40.7578,40.8033,87856.0
2022-06-17 15:00:00,44.83,44.9,44.64,44.72,82146.0,40.8124,40.8761,40.6394,40.7123,82146.0
2022-06-17 15:30:00,44.73,44.76,44.51,44.68,440234.0,40.7214,40.7487,40.5211,40.6758,440234.0
2022-06-21 09:30:00,44.95,45.18,44.81,44.91,105065.0,40.9216,41.131,40.7942,40.8852,105065.0
2022-06-21 10:00:00,44.9,44.96,44.58,44.96,41534.0,40.8761,40.9307,40.5848,40.9307,41534.0
2022-06-21 10:30:00,44.97,45.14,44.95,45.13,52799.0,40.9398,41.0946,40.9216,41.0855,52799.0
2022-06-21 11:00:00,45.14,45.28,45.14,45.28,29660.0,41.0946,41.2221,41.0946,41.2221,29660.0
2022-06-21 11:30:00,45.29,45.38,45.27,45.34,37928.0,41.2312,41.3131,41.213,41.2767,37928.0
2022-06-21 12:00:00,45.35,45.42,45.23,45.33,43780.0,41.2858,41.3495,41.1765,41.2676,43780.0
2022-06-21 12:30:00,45.33,45.33,45.13,45.17,40434.0,41.2676,41.2676,41.0855,41.1219,40434.0
2022-06-21 13:00:00,45.16,45.26,45.1,45.18,45713.0,41.1128,41.2039,41.0582,41.131,45713.0
2022-06-21 13:30:00,45.18,45.19,45.09,45.15,47982.0,41.131,41.1401,41.0491,41.1037,47982.0
2022-06-21 14:00:00,45.16,45.5,45.13,45.49,38447.0,41.1128,41.4224,41.0855,41.4132,38447.0
2022-06-21 14:30:00,45.48,45.59,45.42,45.58,38593.0,41.4041,41.5043,41.3495,41.4952,38593.0
2022-06-21 15:00:00,45.58,45.59,45.39,45.4,49089.0,41.4952,41.5043,41.3222,41.3313,49089.0
2022-06-21 15:30:00,45.41,45.48,45.28,45.32,283294.0,41.3404,41.4041,41.2221,41.2585,283294.0
2022-06-22 09:30:00,45.27,45.44,45.05,45.05,69438.0,41.213,41.3677,41.0127,41.0127,69438.0
2022-06-22 10:00:00,45.05,45.35,44.87,45.22,46940.0,41.0127,41.2858,40.8488,41.1674,46940.0
2022-06-22 10:30:00,45.23,45.55,45.23,45.49,51743.0,41.1765,41.4679,41.1765,41.4132,51743.0
2022-06-22 11:00:00,45.49,45.76,45.35,45.69,77970.0,41.4132,41.659,41.2858,41.5953,77970.0
2022-06-22 11:30:00,45.68,45.73,45.59,45.65,74974.0,41.5862,41.6317,41.5043,41.5589,74974.0
2022-06-22 12:00:00,45.66,45.84,45.58,45.67,82431.0,41.568,41.7319,41.4952,41.5771,82431.0
2022-06-22 12:30:00,45.66,45.78,45.64,45.76,34849.0,41.568,41.6773,41.5498,41.659,34849.0
2022-06-22 13:00:00,45.76,45.83,45.71,45.82,29341.0,41.659,41.7228,41.6135,41.7137,29341.0
2022-06-22 13:30:00,45.82,45.83,45.56,45.63,28733.0,41.7137,41.7228,41.477,41.5407,28733.0
2022-06-22 14:00:00,45.63,45.73,45.58,45.62,40688.0,41.5407,41.6317,41.4952,41.5316,40688.0
2022-06-22 14:30:00,45.63,45.74,45.61,45.7,53101.0,41.5407,41.6408,41.5225,41.6044,53101.0
2022-06-22 15:00:00,45.7,45.76,45.65,45.71,74278.0,41.6044,41.659,41.5589,41.6135,74278.0
2022-06-22 15:30:00,45.71,45.83,45.67,45.7,268679.0,41.6135,41.7228,41.5771,41.6044,268679.0
2022-06-23 09:30:00,45.87,46.45,45.78,46.28,60056.0,41.7592,42.2872,41.6773,42.1324,60056.0
2022-06-23 10:00:00,46.3,46.46,46.18,46.41,65435.0,42.1507,42.2963,42.0414,42.2508,65435.0
2022-06-23 10:30:00,46.42,46.52,46.2,46.34,68773.0,42.2599,42.3509,42.0596,42.1871,68773.0
2022-06-23 11:00:00,46.34,46.54,46.3,46.35,29076.0,42.1871,42.3691,42.1507,42.1962,29076.0
2022-06-23 11:30:00,46.35,46.37,46.18,46.21,33160.0,42.1962,42.2144,42.0414,42.0687,33160.0
2022-06-23 12:00:00,46.22,46.23,46.11,46.12,29473.0,42.0778,42.0869,41.9777,41.9868,29473.0
2022-06-23 12:30:00,46.12,46.15,46.05,46.1,32311.0,41.9868,42.0141,41.9231,41.9686,32311.0
2022-06-23 13:00:00,46.11,46.2,46.07,46.13,30512.0,41.9777,42.0596,41.9413,41.9959,30512.0
2022-06-23 13:30:00,46.15,46.38,46.15,46.34,34803.0,42.0141,42.2235,42.0141,42.1871,34803.0
2022-06-23 14:00:00,46.35,46.41,46.26,46.36,34205.0,42.1962,42.2508,42.1142,42.2053,34205.0
2022-06-23 14:30:00,46.37,46.42,46.34,46.38,31777.0,42.2144,42.2599,42.1871,42.2235,31777.0
2022-06-23 15:00:00,46.38,46.41,46.23,46.26,47340.0,42.2235,42.2508,42.0869,42.1142,47340.0
2022-06-23 15:30:00,46.26,46.4,46.25,46.31,240471.0,42.1142,42.2417,42.1051,42.1598,240471.0
2022-06-24 09:30:00,46.6,46.72,46.32,46.41,98967.0,42.4238,42.533,42.1689,42.2508,98967.0
2022-06-24 10:00:00,46.42,46.68,46.42,46.55,48995.0,42.2599,42.4966,42.2599,42.3783,48995.0
2022-06-24 10:30:00,46.54,46.76,46.51,46.74,58892.0,42.3691,42.5694,42.3418,42.5512,58892.0
2022-06-24 11:00:00,46.73,46.93,46.68,46.86,63110.0,42.5421,42.7242,42.4966,42.6605,63110.0
2022-06-24 11:30:00,46.85,46.92,46.8,46.87,25816.0,42.6514,42.7151,42.6058,42.6696,25816.0
2022-06-24 12:00:00,46.87,47.05,46.84,47.01,41003.0,42.6696,42.8334,42.6423,42.797,41003.0
2022-06-24 12:30:00,47.01,47.06,46.95,47.01,54365.0,42.797,42.8425,42.7424,42.797,54365.0
2022-06-24 13:00:00,47.02,47.18,47.01,47.18,48120.0,42.8061,42.9518,42.797,42.9518,48120.0
2022-06-24 13:30:00,47.2,47.4,47.19,47.29,83911.0,42.97,43.1521,42.9609,43.0519,83911.0
2022-06-24 14:00:00,47.3,47.37,47.24,47.32,66569.0,43.061,43.1248,43.0064,43.0792,66569.0
2022-06-24 14:30:00,47.32,47.41,47.28,47.38,55711.0,43.0792,43.1612,43.0428,43.1339,55711.0
2022-06-24 15:00:00,47.38,47.44,47.35,47.35,78383.0,43.1339,43.1885,43.1066,43.1066,78383.0
2022-06-24 15:30:00,47.35,47.61,47.33,47.38,501456.0,43.1066,43.3433,43.0883,43.1339,501456.0
2022-06-27 09:30:00,47.28,47.7,47.14,47.24,69138.0,43.0428,43.4252,42.9154,43.0064,69138.0
2022-06-27 10:00:00,47.22,47.31,47.12,47.14,30303.0,42.9882,43.0701,42.8972,42.9154,30303.0
2022-06-27 10:30:00,47.15,47.31,47.07,47.07,53308.0,42.9245,43.0701,42.8516,42.8516,53308.0
2022-06-27 11:00:00,47.09,47.25,47.03,47.21,28033.0,42.8699,43.0155,42.8152,42.9791,28033.0
2022-06-27 11:30:00,47.21,47.38,47.16,47.35,25738.0,42.9791,43.1339,42.9336,43.1066,25738.0
2022-06-27 12:00:00,47.35,47.5,47.35,47.46,38314.0,43.1066,43.2431,43.1066,43.2067,38314.0
2022-06-27 12:30:00,47.47,47.5,47.38,47.41,26999.0,43.2158,43.2431,43.1339,43.1612,26999.0
2022-06-27 13:00:00,47.39,47.41,47.25,47.41,28713.0,43.143,43.1612,43.0155,43.1612,28713.0
2022-06-27 13:30:00,47.42,47.5,47.35,47.35,36488.0,43.1703,43.2431,43.1066,43.1066,36488.0
2022-06-27 14:00:00,47.36,47.4,47.31,47.38,36298.0,43.1157,43.1521,43.0701,43.1339,36298.0
2022-06-27 14:30:00,47.39,47.42,47.3,47.34,26685.0,43.143,43.1703,43.061,43.0975,26685.0
2022-06-27 15:00:00,47.33,47.45,47.26,47.42,44229.0,43.0883,43.1976,43.0246,43.1703,44229.0
2022-06-27 15:30:00,47.41,47.53,47.32,47.53,265657.0,43.1612,43.2704,43.0792,43.2704,265657.0
2022-06-28 09:30:00,47.69,47.9,47.65,47.79,64479.0,43.4161,43.6073,43.3797,43.5071,64479.0
2022-06-28 10:00:00,47.78,47.84,47.61,47.62,40813.0,43.498,43.5526,43.3433,43.3524,40813.0
2022-06-28 10:30:00,47.65,47.72,47.57,47.69,38570.0,43.3797,43.4434,43.3068,43.4161,38570.0
2022-06-28 11:00:00,47.68,47.82,47.55,47.6,146758.0,43.407,43.5344,43.2886,43.3342,146758.0
2022-06-28 11:30:00,47.57,47.66,47.47,47.51,30588.0,43.3068,43.3888,43.2158,43.2522,30588.0
2022-06-28 12:00:00,47.51,47.6,47.43,47.55,65983.0,43.2522,43.3342,43.1794,43.2886,65983.0
2022-06-28 12:30:00,47.54,47.54,47.37,47.4,25643.0,43.2795,43.2795,43.1248,43.1521,25643.0
2022-06-28 13:00:00,47.41,47.46,47.3,47.42,25338.0,43.1612,43.2067,43.061,43.1703,25338.0
2022-06-28 13:30:00,47.41,47.42,47.33,47.34,28758.0,43.1612,43.1703,43.0883,43.0975,28758.0
2022-06-28 14:00:00,47.34,47.4,47.18,47.22,27324.0,43.0975,43.1521,42.9518,42.9882,27324.0
2022-06-28 14:30:00,47.2,47.26,47.09,47.23,64534.0,42.97,43.0246,42.8699,42.9973,64534.0
2022-06-28 15:00:00,47.23,47.25,47.11,47.16,52076.0,42.9973,43.0155,42.8881,42.9336,52076.0
2022-06-28 15:30:00,47.15,47.2,47.03,47.09,172099.0,42.9245,42.97,42.8152,42.8699,172099.0
2022-06-29 09:30:00,47.35,47.76,47.04,47.23,59435.0,43.1066,43.4798,42.8243,42.9973,59435.0
2022-06-29 10:00:00,47.23,47.43,47.17,47.38,30249.0,42.9973,43.1794,42.9427,43.1339,30249.0
2022-06-29 10:30:00,47.41,47.58,47.32,47.52,39131.0,43.1612,43.3159,43.0792,43.2613,39131.0
2022-06-29 11:00:00,47.52,47.85,47.52,47.68,48990.0,43.2613,43.5617,43.2613,43.407,48990.0
2022-06-29 11:30:00,47.69,47.92,47.67,47.82,40825.0,43.4161,43.6255,43.3979,43.5344,40825.0
2022-06-29 12:00:00,47.84,47.92,47.77,47.86,35845.0,43.5526,43.6255,43.4889,43.5709,35845.0
2022-06-29 12:30:00,47.87,48.02,47.85,47.85,47365.0,43.58,43.7165,43.5617,43.5617,47365.0
2022-06-29 13:00:00,47.86,47.95,47.75,47.95,39782.0,43.5709,43.6528,43.4707,43.6528,39782.0
2022-06-29 13:30:00,47.96,48.14,47.93,48.13,45271.0,43.6619,43.8258,43.6346,43.8167,45271.0
2022-06-29 14:00:00,48.13,48.16,48.05,48.08,50413.0,43.8167,43.844,43.7438,43.7711,50413.0
2022-06-29 14:30:00,48.09,48.12,48.0,48.02,70471.0,43.7802,43.8075,43.6983,43.7165,70471.0
2022-06-29 15:00:00,48.03,48.1,47.96,48.09,67890.0,43.7256,43.7893,43.6619,43.7802,67890.0
2022-06-29 15:30:00,48.08,48.09,47.9,47.96,240927.0,43.7711,43.7802,43.6073,43.6619,240927.0
2022-06-30 09:30:00,47.84,47.97,47.69,47.8,108246.0,43.5526,43.671,43.4161,43.5162,108246.0
2022-06-30 10:00:00,47.77,47.8,47.53,47.62,32059.0,43.4889,43.5162,43.2704,43.3524,32059.0
2022-06-30 10:30:00,47.64,47.75,47.61,47.71,44795.0,43.3706,43.4707,43.3433,43.4343,44795.0
2022-06-30 11:00:00,47.71,47.72,47.31,47.39,29749.0,43.4343,43.4434,43.0701,43.143,29749.0
2022-06-30 11:30:00,47.39,47.54,47.35,47.5,30245.0,43.143,43.2795,43.1066,43.2431,30245.0
2022-06-30 12:00:00,47.49,47.57,47.45,47.46,42661.0,43.234,43.3068,43.1976,43.2067,42661.0
2022-06-30 12:30:00,47.48,47.54,47.42,47.54,35913.0,43.2249,43.2795,43.1703,43.2795,35913.0
2022-06-30 13:00:00,47.53,47.61,47.44,47.56,35234.0,43.2704,43.3433,43.1885,43.2977,35234.0
2022-06-30 13:30:00,47.56,47.62,47.47,47.62,30884.0,43.2977,43.3524,43.2158,43.3524,30884.0
2022-06-30 14:00:00,47.63,47.7,47.37,47.45,66887.0,43.3615,43.4252,43.1248,43.1976,66887.0
2022-06-30 14:30:00,47.47,47.51,47.29,47.34,44061.0,43.2158,43.2522,43.0519,43.0975,44061.0
2022-06-30 15:00:00,47.36,47.41,47.06,47.41,75213.0,43.1157,43.1612,42.8425,43.1612,75213.0
2022-06-30 15:30:00,47.41,47.56,47.23,47.38,386617.0,43.1612,43.2977,42.9973,43.1339,386617.0
2022-07-01 09:30:00,47.41,47.56,47.14,47.39,52676.0,43.1612,43.2977,42.9154,43.143,52676.0
2022-07-01 10:00:00,47.42,47.45,47.09,47.29,49269.0,43.1703,43.1976,42.8699,43.0519,49269.0
2022-07-01 10:30:00,47.33,47.55,47.29,47.53,63673.0,43.0883,43.2886,43.0519,43.2704,63673.0
2022-07-01 11:00:00,47.53,47.53,47.3,47.39,49422.0,43.2704,43.2704,43.061,43.143,49422.0
2022-07-01 11:30:00,47.4,47.45,47.19,47.19,26835.0,43.1521,43.1976,42.9609,42.9609,26835.0
2022-07-01 12:00:00,47.19,47.26,47.1,47.26,23252.0,42.9609,43.0246,42.879,43.0246,23252.0
2022-07-01 12:30:00,47.23,47.29,47.16,47.23,31904.0,42.9973,43.0519,42.9336,42.9973,31904.0
2022-07-01 13:00:00,47.21,47.27,47.14,47.23,18807.0,42.9791,43.0337,42.9154,42.9973,18807.0
2022-07-01 13:30:00,47.24,47.47,47.2,47.43,27983.0,43.0064,43.2158,42.97,43.1794,27983.0
2022-07-01 14:00:00,47.42,47.62,47.37,47.57,24869.0,43.1703,43.3524,43.1248,43.3068,24869.0
2022-07-01 14:30:00,47.57,47.62,47.47,47.54,28082.0,43.3068,43.3524,43.2158,43.2795,28082.0
2022-07-01 15:00:00,47.53,47.6,47.46,47.53,28110.0,43.2704,43.3342,43.2067,43.2704,28110.0
2022-07-01 15:30:00,47.53,47.78,47.52,47.73,215538.0,43.2704,43.498,43.2613,43.4525,215538.0
2022-07-05 09:30:00,47.78,47.95,47.28,47.31,83183.0,43.498,43.6528,43.0428,43.0701,83183.0
2022-07-05 10:00:00,47.28,47.36,47.07,47.32,52344.0,43.0428,43.1157,42.8516,43.0792,52344.0
2022-07-05 10:30:00,47.32,47.38,46.92,47.04,37866.0,43.0792,43.1339,42.7151,42.8243,37866.0
2022-07-05 11:00:00,47.04,47.26,46.95,47.23,41512.0,42.8243,43.0246,42.7424,42.9973,41512.0
2022-07-05 11:30:00,47.22,47.42,47.17,47.27,64086.0,42.9882,43.1703,42.9427,43.0337,64086.0
2022-07-05 12:00:00,47.26,47.45,47.14,47.32,53901.0,43.0246,43.1976,42.9154,43.0792,53901.0
2022-07-05 12:30:00,47.33,47.36,47.18,47.25,43564.0,43.0883,43.1157,42.9518,43.0155,43564.0
2022-07-05 13:00:00,47.25,47.32,47.11,47.11,34244.0,43.0155,43.0792,42.8881,42.8881,34244.0
2022-07-05 13:30:00,47.1,47.21,47.04,47.17,37344.0,42.879,42.9791,42.8243,42.9427,37344.0
2022-07-05 14:00:00,47.17,47.33,47.13,47.33,31914.0,42.9427,43.0883,42.9063,43.0883,31914.0
2022-07-05 14:30:00,47.34,47.48,47.31,47.45,44215.0,43.0975,43.2249,43.0701,43.1976,44215.0
2022-07-05 15:00:00,47.45,47.55,47.39,47.51,55874.0,43.1976,43.2886,43.143,43.2522,55874.0
2022-07-05 15:30:00,47.5,47.63,47.47,47.61,204034.0,43.2431,43.3615,43.2158,43.3433,204034.0
2022-07-06 09:30:00,47.75,48.09,47.62,47.97,124733.0,43.4707,43.7802,43.3524,43.671,124733.0
2022-07-06 10:00:00,48.0,48.38,48.0,48.35,105349.0,43.6983,44.0442,43.6983,44.0169,105349.0
2022-07-06 10:30:00,48.36,48.39,47.75,47.75,51235.0,44.026,44.0534,43.4707,43.4707,51235.0
2022-07-06 11:00:00,47.73,47.97,47.64,47.96,105922.0,43.4525,43.671,43.3706,43.6619,105922.0
2022-07-06 11:30:00,47.96,48.25,47.89,48.24,50369.0,43.6619,43.9259,43.5982,43.9168,50369.0
2022-07-06 12:00:00,48.25,48.26,48.04,48.17,40752.0,43.9259,43.935,43.7347,43.8531,40752.0
2022-07-06 12:30:00,48.18,48.21,48.07,48.11,30437.0,43.8622,43.8895,43.762,43.7984,30437.0
2022-07-06 13:00:00,48.12,48.2,48.03,48.04,34073.0,43.8075,43.8804,43.7256,43.7347,34073.0
2022-07-06 13:30:00,48.02,48.05,47.88,47.89,35712.0,43.7165,43.7438,43.5891,43.5982,35712.0
2022-07-06 14:00:00,47.89,48.07,47.81,48.07,47985.0,43.5982,43.762,43.5253,43.762,47985.0
2022-07-06 14:30:00,48.08,48.35,48.06,48.18,38927.0,43.7711,44.0169,43.7529,43.8622,38927.0
2022-07-06 15:00:00,48.19,48.26,48.13,48.23,53268.0,43.8713,43.935,43.8167,43.9077,53268.0
2022-07-06 15:30:00,48.23,48.28,47.94,48.04,199088.0,43.9077,43.9532,43.6437,43.7347,199088.0
2022-07-07 09:30:00,47.95,48.38,47.95,48.35,89083.0,43.6528,44.0442,43.6528,44.0169,89083.0
2022-07-07 10:00:00,48.36,48.37,48.13,48.26,68531.0,44.026,44.0351,43.8167,43.935,68531.0
2022-07-07 10:30:00,48.28,48.4,48.22,48.34,52565.0,43.9532,44.0625,43.8986,44.0078,52565.0
2022-07-07 11:00:00,48.34,48.38,48.26,48.27,46161.0,44.0078,44.0442,43.935,43.9441,46161.0
2022-07-07 11:30:00,48.27,48.3,48.18,48.3,45299.0,43.9441,43.9714,43.8622,43.9714,45299.0
2022-07-07 12:00:00,48.3,48.41,48.26,48.3,55157.0,43.9714,44.0716,43.935,43.9714,55157.0
2022-07-07 12:30:00,48.29,48.35,48.21,48.3,57364.0,43.9623,44.0169,43.8895,43.9714,57364.0
2022-07-07 13:00:00,48.3,48.31,48.04,48.09,54845.0,43.9714,43.9805,43.7347,43.7802,54845.0
2022-07-07 13:30:00,48.09,48.17,48.03,48.07,48256.0,43.7802,43.8531,43.7256,43.762,48256.0
2022-07-07 14:00:00,48.07,48.14,48.06,48.14,51158.0,43.762,43.8258,43.7529,43.8258,51158.0
2022-07-07 14:30:00,48.13,48.16,48.06,48.14,58618.0,43.8167,43.844,43.7529,43.8258,58618.0
2022-07-07 15:00:00,48.14,48.32,48.13,48.3,81939.0,43.8258,43.9896,43.8167,43.9714,81939.0
2022-07-07 15:30:00,48.3,48.43,48.27,48.36,317361.0,43.9714,44.0898,43.9441,44.026,317361.0
2022-07-08 09:30:00,48.23,48.23,48.05,48.17,83074.0,44.1478,44.1478,43.983,44.0929,83074.0
2022-07-08 10:00:00,48.16,48.2,47.89,48.07,67298.0,44.0837,44.1203,43.8366,44.0013,67298.0
2022-07-08 10:30:00,48.05,48.17,47.95,48.02,48469.0,43.983,44.0929,43.8915,43.9556,48469.0
2022-07-08 11:00:00,48.0,48.03,47.79,47.87,43842.0,43.9372,43.9647,43.745,43.8182,43842.0
2022-07-08 11:30:00,47.87,47.93,47.75,47.77,33981.0,43.8182,43.8732,43.7084,43.7267,33981.0
2022-07-08 12:00:00,47.76,47.82,47.71,47.76,32321.0,43.7176,43.7725,43.6718,43.7176,32321.0
2022-07-08 12:30:00,47.76,47.87,47.54,47.54,67953.0,43.7176,43.8182,43.5162,43.5162,67953.0
2022-07-08 13:00:00,47.56,47.58,47.5,47.53,34791.0,43.5345,43.5528,43.4796,43.507,34791.0
2022-07-08 13:30:00,47.53,47.57,47.51,47.52,51279.0,43.507,43.5436,43.4887,43.4979,51279.0
2022-07-08 14:00:00,47.52,47.55,47.48,47.52,45085.0,43.4979,43.5253,43.4613,43.4979,45085.0
2022-07-08 14:30:00,47.51,47.54,47.44,47.48,47236.0,43.4887,43.5162,43.4246,43.4613,47236.0
2022-07-08 15:00:00,47.48,47.56,47.47,47.48,103624.0,43.4613,43.5345,43.4521,43.4613,103624.0
2022-07-08 15:30:00,47.48,47.65,47.44,47.54,265043.0,43.4613,43.6169,43.4246,43.5162,265043.0
2022-07-11 09:30:00,47.61,48.06,47.61,47.9,49246.0,43.5803,43.9922,43.5803,43.8457,49246.0
2022-07-11 10:00:00,47.9,47.9,47.6,47.69,33176.0,43.8457,43.8457,43.5711,43.6535,33176.0
2022-07-11 10:30:00,47.7,47.77,47.66,47.73,22580.0,43.6626,43.7267,43.626,43.6901,22580.0
2022-07-11 11:00:00,47.73,47.9,47.72,47.89,13733.0,43.6901,43.8457,43.6809,43.8366,13733.0
2022-07-11 11:30:00,47.89,47.92,47.73,47.77,17824.0,43.8366,43.864,43.6901,43.7267,17824.0
2022-07-11 12:00:00,47.78,47.83,47.74,47.75,23540.0,43.7359,43.7816,43.6992,43.7084,23540.0
2022-07-11 12:30:00,47.75,47.87,47.73,47.87,20462.0,43.7084,43.8182,43.6901,43.8182,20462.0
2022-07-11 13:00:00,47.87,47.99,47.85,47.97,18014.0,43.8182,43.9281,43.7999,43.9098,18014.0
2022-07-11 13:30:00,47.96,48.09,47.95,48.07,22655.0,43.9006,44.0196,43.8915,44.0013,22655.0
2022-07-11 14:00:00,48.06,48.07,47.89,47.92,17404.0,43.9922,44.0013,43.8366,43.864,17404.0
2022-07-11 14:30:00,47.93,47.99,47.93,47.95,20336.0,43.8732,43.9281,43.8732,43.8915,20336.0
2022-07-11 15:00:00,47.95,47.96,47.84,47.89,25614.0,43.8915,43.9006,43.7908,43.8366,25614.0
2022-07-11 15:30:00,47.89,47.93,47.75,47.8,160483.0,43.8366,43.8732,43.7084,43.7542,160483.0
2022-07-12 09:30:00,47.88,48.54,47.87,48.52,66261.0,43.8274,44.4315,43.8182,44.4132,66261.0
2022-07-12 10:00:00,48.49,48.56,48.26,48.45,45902.0,44.3858,44.4498,44.1752,44.3492,45902.0
2022-07-12 10:30:00,48.44,48.58,48.33,48.33,41175.0,44.34,44.4682,44.2393,44.2393,41175.0
2022-07-12 11:00:00,48.29,48.32,48.17,48.26,41066.0,44.2027,44.2302,44.0929,44.1752,41066.0
2022-07-12 11:30:00,48.28,48.3,48.14,48.19,40825.0,44.1935,44.2119,44.0654,44.1112,40825.0
2022-07-12 12:00:00,48.19,48.31,48.16,48.31,28242.0,44.1112,44.221,44.0837,44.221,28242.0
2022-07-12 12:30:00,48.31,48.32,48.28,48.32,20464.0,44.221,44.2302,44.1935,44.2302,20464.0
2022-07-12 13:00:00,48.32,48.35,48.18,48.27,28257.0,44.2302,44.2576,44.102,44.1844,28257.0
2022-07-12 13:30:00,48.28,48.33,48.26,48.29,17852.0,44.1935,44.2393,44.1752,44.2027,17852.0
2022-07-12 14:00:00,48.28,48.31,48.2,48.27,23495.0,44.1935,44.221,44.1203,44.1844,23495.0
2022-07-12 14:30:00,48.28,48.3,48.23,48.29,55356.0,44.1935,44.2119,44.1478,44.2027,55356.0
2022-07-12 15:00:00,48.28,48.28,48.04,48.08,57901.0,44.1935,44.1935,43.9739,44.0105,57901.0
2022-07-12 15:30:00,48.08,48.12,47.94,48.09,237869.0,44.0105,44.0471,43.8823,44.0196,237869.0
2022-07-13 09:30:00,48.03,48.32,47.97,48.02,54495.0,43.9647,44.2302,43.9098,43.9556,54495.0
2022-07-13 10:00:00,48.0,48.07,47.85,47.93,29489.0,43.9372,44.0013,43.7999,43.8732,29489.0
2022-07-13 10:30:00,47.91,48.15,47.88,48.12,38253.0,43.8549,44.0745,43.8274,44.0471,38253.0
2022-07-13 11:00:00,48.13,48.21,48.02,48.07,30841.0,44.0562,44.1295,43.9556,44.0013,30841.0
2022-07-13 11:30:00,48.09,48.25,48.09,48.16,20852.0,44.0196,44.1661,44.0196,44.0837,20852.0
2022-07-13 12:00:00,48.17,48.29,48.16,48.29,21907.0,44.0929,44.2027,44.0837,44.2027,21907.0
2022-07-13 12:30:00,48.28,48.39,48.25,48.39,30162.0,44.1935,44.2942,44.1661,44.2942,30162.0
2022-07-13 13:00:00,48.37,48.52,48.35,48.42,52093.0,44.2759,44.4132,44.2576,44.3217,52093.0
2022-07-13 13:30:00,48.42,48.5,48.34,48.37,19863.0,44.3217,44.3949,44.2485,44.2759,19863.0
2022-07-13 14:00:00,48.36,48.36,48.23,48.33,33849.0,44.2668,44.2668,44.1478,44.2393,33849.0
2022-07-13 14:30:00,48.33,48.44,48.33,48.42,40917.0,44.2393,44.34,44.2393,44.3217,40917.0
2022-07-13 15:00:00,48.42,48.42,48.34,48.36,40886.0,44.3217,44.3217,44.2485,44.2668,40886.0
2022-07-13 15:30:00,48.36,48.37,48.19,48.2,194060.0,44.2668,44.2759,44.1112,44.1203,194060.0
2022-07-14 09:30:00,47.51,48.03,47.38,47.84,102060.0,43.4887,43.9647,43.3697,43.7908,102060.0
2022-07-14 10:00:00,47.86,47.93,47.7,47.89,94931.0,43.8091,43.8732,43.6626,43.8366,94931.0
2022-07-14 10:30:00,47.91,48.0,47.84,47.88,58877.0,43.8549,43.9372,43.7908,43.8274,58877.0
2022-07-14 11:00:00,47.88,48.0,47.84,47.98,44733.0,43.8274,43.9372,43.7908,43.9189,44733.0
2022-07-14 11:30:00,47.98,48.04,47.85,47.9,99878.0,43.9189,43.9739,43.7999,43.8457,99878.0
2022-07-14 12:00:00,47.92,48.02,47.9,47.95,42494.0,43.864,43.9556,43.8457,43.8915,42494.0
2022-07-14 12:30:00,47.95,47.97,47.88,47.96,33050.0,43.8915,43.9098,43.8274,43.9006,33050.0
2022-07-14 13:00:00,47.94,48.05,47.85,48.0,28646.0,43.8823,43.983,43.7999,43.9372,28646.0
2022-07-14 13:30:00,47.98,48.06,47.92,48.05,29250.0,43.9189,43.9922,43.864,43.983,29250.0
2022-07-14 14:00:00,48.05,48.23,48.04,48.23,36247.0,43.983,44.1478,43.9739,44.1478,36247.0
2022-07-14 14:30:00,48.23,48.23,48.12,48.17,32551.0,44.1478,44.1478,44.0471,44.0929,32551.0
2022-07-14 15:00:00,48.19,48.22,48.1,48.16,70546.0,44.1112,44.1386,44.0288,44.0837,70546.0
2022-07-14 15:30:00,48.15,48.19,48.08,48.09,346833.0,44.0745,44.1112,44.0105,44.0196,346833.0
2022-07-15 09:30:00,48.32,48.35,48.02,48.07,80459.0,44.2302,44.2576,43.9556,44.0013,80459.0
2022-07-15 10:00:00,48.13,48.32,48.03,48.07,34299.0,44.0562,44.2302,43.9647,44.0013,34299.0
2022-07-15 10:30:00,48.09,48.15,47.99,48.02,29229.0,44.0196,44.0745,43.9281,43.9556,29229.0
2022-07-15 11:00:00,48.0,48.02,47.91,48.0,17609.0,43.9372,43.9556,43.8549,43.9372,17609.0
2022-07-15 11:30:00,47.97,48.02,47.87,47.93,16522.0,43.9098,43.9556,43.8182,43.8732,16522.0
2022-07-15 12:00:00,47.92,47.95,47.85,47.85,15063.0,43.864,43.8915,43.7999,43.7999,15063.0
2022-07-15 12:30:00,47.86,47.86,47.7,47.7,11223.0,43.8091,43.8091,43.6626,43.6626,11223.0
2022-07-15 13:00:00,47.71,47.77,47.7,47.74,14507.0,43.6718,43.7267,43.6626,43.6992,14507.0
2022-07-15 13:30:00,47.75,47.8,47.68,47.68,16798.0,43.7084,43.7542,43.6443,43.6443,16798.0
2022-07-15 14:00:00,47.66,47.7,47.58,47.67,21475.0,43.626,43.6626,43.5528,43.6352,21475.0
2022-07-15 14:30:00,47.66,47.71,47.61,47.69,15702.0,43.626,43.6718,43.5803,43.6535,15702.0
2022-07-15 15:00:00,47.68,47.75,47.67,47.68,19755.0,43.6443,43.7084,43.6352,43.6443,19755.0
2022-07-15 15:30:00,47.69,47.83,47.64,47.78,155695.0,43.6535,43.7816,43.6077,43.7359,155695.0
2022-07-18 09:30:00,47.76,47.79,47.36,47.37,68639.0,43.7176,43.745,43.3514,43.3606,68639.0
2022-07-18 10:00:00,47.38,47.64,47.35,47.61,28416.0,43.3697,43.6077,43.3423,43.5803,28416.0
2022-07-18 10:30:00,47.63,47.8,47.61,47.73,20516.0,43.5986,43.7542,43.5803,43.6901,20516.0
2022-07-18 11:00:00,47.71,47.77,47.66,47.68,14130.0,43.6718,43.7267,43.626,43.6443,14130.0
2022-07-18 11:30:00,47.68,47.75,47.67,47.67,13160.0,43.6443,43.7084,43.6352,43.6352,13160.0
2022-07-18 12:00:00,47.67,47.73,47.64,47.64,11115.0,43.6352,43.6901,43.6077,43.6077,11115.0
2022-07-18 12:30:00,47.63,47.71,47.62,47.64,9673.0,43.5986,43.6718,43.5894,43.6077,9673.0
2022-07-18 13:00:00,47.61,47.66,47.46,47.51,55653.0,43.5803,43.626,43.4429,43.4887,55653.0
2022-07-18 13:30:00,47.53,47.7,47.52,47.67,9247.0,43.507,43.6626,43.4979,43.6352,9247.0
2022-07-18 14:00:00,47.68,47.73,47.64,47.66,18951.0,43.6443,43.6901,43.6077,43.626,18951.0
2022-07-18 14:30:00,47.67,47.7,47.6,47.61,15646.0,43.6352,43.6626,43.5711,43.5803,15646.0
2022-07-18 15:00:00,47.6,47.66,47.49,47.5,25603.0,43.5711,43.626,43.4704,43.4796,25603.0
2022-07-18 15:30:00,47.49,47.49,47.29,47.37,106497.0,43.4704,43.4704,43.2873,43.3606,106497.0
2022-07-19 09:30:00,47.5,47.68,47.45,47.57,35427.0,43.4796,43.6443,43.4338,43.5436,35427.0
2022-07-19 10:00:00,47.57,47.8,47.57,47.66,27414.0,43.5436,43.7542,43.5436,43.626,27414.0
2022-07-19 10:30:00,47.69,47.79,47.64,47.7,12329.0,43.6535,43.745,43.6077,43.6626,12329.0
2022-07-19 11:00:00,47.71,47.76,47.64,47.68,13067.0,43.6718,43.7176,43.6077,43.6443,13067.0
2022-07-19 11:30:00,47.7,47.72,47.47,47.64,23747.0,43.6626,43.6809,43.4521,43.6077,23747.0
2022-07-19 12:00:00,47.64,47.68,47.55,47.65,60845.0,43.6077,43.6443,43.5253,43.6169,60845.0
2022-07-19 12:30:00,47.67,47.73,47.65,47.71,16138.0,43.6352,43.6901,43.6169,43.6718,16138.0
2022-07-19 13:00:00,47.7,47.7,47.63,47.66,10417.0,43.6626,43.6626,43.5986,43.626,10417.0
2022-07-19 13:30:00,47.65,47.7,47.61,47.67,13916.0,43.6169,43.6626,43.5803,43.6352,13916.0
2022-07-19 14:00:00,47.7,47.74,47.67,47.71,30467.0,43.6626,43.6992,43.6352,43.6718,30467.0
2022-07-19 14:30:00,47.71,47.77,47.65,47.71,28231.0,43.6718,43.7267,43.6169,43.6718,28231.0
2022-07-19 15:00:00,47.71,47.8,47.68,47.71,41217.0,43.6718,43.7542,43.6443,43.6718,41217.0
2022-07-19 15:30:00,47.71,47.76,47.64,47.7,165875.0,43.6718,43.7176,43.6077,43.6626,165875.0
2022-07-20 09:30:00,47.74,47.97,47.48,47.56,61580.0,43.6992,43.9098,43.4613,43.5345,61580.0
2022-07-20 10:00:00,47.51,47.62,47.36,47.42,31640.0,43.4887,43.5894,43.3514,43.4063,31640.0
2022-07-20 10:30:00,47.43,47.49,47.25,47.46,35981.0,43.4155,43.4704,43.2507,43.4429,35981.0
2022-07-20 11:00:00,47.47,47.55,47.37,47.38,31898.0,43.4521,43.5253,43.3606,43.3697,31898.0
2022-07-20 11:30:00,47.38,47.49,47.35,47.46,22233.0,43.3697,43.4704,43.3423,43.4429,22233.0
2022-07-20 12:00:00,47.45,47.49,47.4,47.47,79210.0,43.4338,43.4704,43.388,43.4521,79210.0
2022-07-20 12:30:00,47.47,47.5,47.28,47.32,39399.0,43.4521,43.4796,43.2782,43.3148,39399.0
2022-07-20 13:00:00,47.28,47.33,47.16,47.21,26099.0,43.2782,43.324,43.1683,43.2141,26099.0
2022-07-20 13:30:00,47.19,47.25,46.94,46.98,32048.0,43.1958,43.2507,42.967,43.0036,32048.0
2022-07-20 14:00:00,46.99,47.19,46.98,47.18,22744.0,43.0127,43.1958,43.0036,43.1866,22744.0
2022-07-20 14:30:00,47.17,47.24,47.13,47.23,21812.0,43.1775,43.2416,43.1409,43.2324,21812.0
2022-07-20 15:00:00,47.22,47.38,47.22,47.33,21484.0,43.2233,43.3697,43.2233,43.324,21484.0
2022-07-20 15:30:00,47.32,47.34,47.2,47.23,147615.0,43.3148,43.3331,43.205,43.2324,147615.0
2022-07-21 09:30:00,47.2,47.47,46.99,47.27,57418.0,43.205,43.4521,43.0127,43.269,57418.0
2022-07-21 10:00:00,47.25,47.34,47.18,47.24,33937.0,43.2507,43.3331,43.1866,43.2416,33937.0
2022-07-21 10:30:00,47.23,47.26,47.02,47.1,14873.0,43.2324,43.2599,43.0402,43.1134,14873.0
2022-07-21 11:00:00,47.09,47.13,46.98,47.0,21584.0,43.1043,43.1409,43.0036,43.0219,21584.0
2022-07-21 11:30:00,47.0,47.11,46.96,46.97,17612.0,43.0219,43.1226,42.9853,42.9944,17612.0
2022-07-21 12:00:00,46.96,47.1,46.96,47.1,14300.0,42.9853,43.1134,42.9853,43.1134,14300.0
2022-07-21 12:30:00,47.1,47.13,47.04,47.05,12695.0,43.1134,43.1409,43.0585,43.0677,12695.0
2022-07-21 13:00:00,47.06,47.12,47.0,47.05,21661.0,43.0768,43.1317,43.0219,43.0677,21661.0
2022-07-21 13:30:00,47.05,47.12,46.96,47.12,37492.0,43.0677,43.1317,42.9853,43.1317,37492.0
2022-07-21 14:00:00,47.11,47.23,47.11,47.16,47462.0,43.1226,43.2324,43.1226,43.1683,47462.0
2022-07-21 14:30:00,47.16,47.17,47.02,47.1,35969.0,43.1683,43.1775,43.0402,43.1134,35969.0
2022-07-21 15:00:00,47.1,47.21,47.1,47.16,40023.0,43.1134,43.2141,43.1134,43.1683,40023.0
2022-07-21 15:30:00,47.15,47.3,47.07,47.29,188834.0,43.1592,43.2965,43.086,43.2873,188834.0
2022-07-22 09:30:00,47.5,47.63,47.38,47.63,38068.0,43.4796,43.5986,43.3697,43.5986,38068.0
2022-07-22 10:00:00,47.66,47.95,47.63,47.8,35898.0,43.626,43.8915,43.5986,43.7542,35898.0
2022-07-22 10:30:00,47.8,47.87,47.75,47.82,67533.0,43.7542,43.8182,43.7084,43.7725,67533.0
2022-07-22 11:00:00,47.8,47.92,47.7,47.7,39083.0,43.7542,43.864,43.6626,43.6626,39083.0
2022-07-22 11:30:00,47.68,47.78,47.66,47.77,38176.0,43.6443,43.7359,43.626,43.7267,38176.0
2022-07-22 12:00:00,47.77,47.87,47.68,47.86,32261.0,43.7267,43.8182,43.6443,43.8091,32261.0
2022-07-22 12:30:00,47.84,47.85,47.63,47.63,42851.0,43.7908,43.7999,43.5986,43.5986,42851.0
2022-07-22 13:00:00,47.63,47.66,47.54,47.55,16816.0,43.5986,43.626,43.5162,43.5253,16816.0
2022-07-22 13:30:00,47.54,47.56,47.4,47.48,19184.0,43.5162,43.5345,43.388,43.4613,19184.0
2022-07-22 14:00:00,47.48,47.49,47.32,47.35,17983.0,43.4613,43.4704,43.3148,43.3423,17983.0
2022-07-22 14:30:00,47.34,47.4,47.26,47.38,16726.0,43.3331,43.388,43.2599,43.3697,16726.0
2022-07-22 15:00:00,47.34,47.42,47.33,47.4,22286.0,43.3331,43.4063,43.324,43.388,22286.0
2022-07-22 15:30:00,47.4,47.6,47.35,47.6,160330.0,43.388,43.5711,43.3423,43.5711,160330.0
2022-07-25 09:30:00,47.42,48.0,47.3,47.59,41318.0,43.4063,43.9372,43.2965,43.5619,41318.0
2022-07-25 10:00:00,47.58,47.76,47.55,47.71,49211.0,43.5528,43.7176,43.5253,43.6718,49211.0
2022-07-25 10:30:00,47.72,47.94,47.68,47.9,30010.0,43.6809,43.8823,43.6443,43.8457,30010.0
2022-07-25 11:00:00,47.9,48.06,47.85,47.94,66625.0,43.8457,43.9922,43.7999,43.8823,66625.0
2022-07-25 11:30:00,47.94,47.96,47.82,47.86,15384.0,43.8823,43.9006,43.7725,43.8091,15384.0
2022-07-25 12:00:00,47.86,47.89,47.74,47.79,20213.0,43.8091,43.8366,43.6992,43.745,20213.0
2022-07-25 12:30:00,47.81,47.85,47.76,47.8,13671.0,43.7633,43.7999,43.7176,43.7542,13671.0
2022-07-25 13:00:00,47.79,47.84,47.77,47.78,24126.0,43.745,43.7908,43.7267,43.7359,24126.0
2022-07-25 13:30:00,47.79,47.79,47.72,47.73,14740.0,43.745,43.745,43.6809,43.6901,14740.0
2022-07-25 14:00:00,47.73,47.77,47.62,47.62,14342.0,43.6901,43.7267,43.5894,43.5894,14342.0
2022-07-25 14:30:00,47.63,47.64,47.56,47.58,19322.0,43.5986,43.6077,43.5345,43.5528,19322.0
2022-07-25 15:00:00,47.59,47.61,47.51,47.51,22111.0,43.5619,43.5803,43.4887,43.4887,22111.0
2022-07-25 15:30:00,47.52,47.82,47.5,47.77,128284.0,43.4979,43.7725,43.4796,43.7267,128284.0
2022-07-26 09:30:00,47.33,47.73,47.33,47.45,78904.0,43.324,43.6901,43.324,43.4338,78904.0
2022-07-26 10:00:00,47.44,47.53,47.37,47.44,23315.0,43.4246,43.507,43.3606,43.4246,23315.0
2022-07-26 10:30:00,47.46,47.47,47.29,47.33,30100.0,43.4429,43.4521,43.2873,43.324,30100.0
2022-07-26 11:00:00,47.34,47.41,47.29,47.4,34645.0,43.3331,43.3972,43.2873,43.388,34645.0
2022-07-26 11:30:00,47.38,47.53,47.38,47.49,17813.0,43.3697,43.507,43.3697,43.4704,17813.0
2022-07-26 12:00:00,47.5,47.66,47.49,47.63,24407.0,43.4796,43.626,43.4704,43.5986,24407.0
2022-07-26 12:30:00,47.64,47.67,47.58,47.63,19008.0,43.6077,43.6352,43.5528,43.5986,19008.0
2022-07-26 13:00:00,47.64,47.79,47.64,47.78,23587.0,43.6077,43.745,43.6077,43.7359,23587.0
2022-07-26 13:30:00,47.78,47.82,47.74,47.8,18078.0,43.7359,43.7725,43.6992,43.7542,18078.0
2022-07-26 14:00:00,47.81,47.98,47.81,47.97,24461.0,43.7633,43.9189,43.7633,43.9098,24461.0
2022-07-26 14:30:00,47.96,48.04,47.94,47.97,26922.0,43.9006,43.9739,43.8823,43.9098,26922.0
2022-07-26 15:00:00,47.98,48.05,47.95,48.01,22370.0,43.9189,43.983,43.8915,43.9464,22370.0
2022-07-26 15:30:00,48.02,48.23,48.0,48.15,188931.0,43.9556,44.1478,43.9372,44.0745,188931.0
2022-07-27 09:30:00,48.08,48.08,47.81,47.91,48118.0,44.0105,44.0105,43.7633,43.8549,48118.0
2022-07-27 10:00:00,47.9,47.93,47.5,47.55,35386.0,43.8457,43.8732,43.4796,43.5253,35386.0
2022-07-27 10:30:00,47.55,47.65,47.43,47.63,15695.0,43.5253,43.6169,43.4155,43.5986,15695.0
2022-07-27 11:00:00,47.65,47.86,47.64,47.84,11930.0,43.6169,43.8091,43.6077,43.7908,11930.0
2022-07-27 11:30:00,47.85,47.88,47.78,47.88,28038.0,43.7999,43.8274,43.7359,43.8274,28038.0
2022-07-27 12:00:00,47.86,47.91,47.71,47.76,14575.0,43.8091,43.8549,43.6718,43.7176,14575.0
2022-07-27 12:30:00,47.77,47.92,47.75,47.88,28008.0,43.7267,43.864,43.7084,43.8274,28008.0
2022-07-27 13:00:00,47.88,47.94,47.81,47.93,20937.0,43.8274,43.8823,43.7633,43.8732,20937.0
2022-07-27 13:30:00,47.92,47.98,47.84,47.84,17378.0,43.864,43.9189,43.7908,43.7908,17378.0
2022-07-27 14:00:00,47.86,47.93,47.78,47.8,22807.0,43.8091,43.8732,43.7359,43.7542,22807.0
2022-07-27 14:30:00,47.82,48.04,47.74,47.97,35925.0,43.7725,43.9739,43.6992,43.9098,35925.0
2022-07-27 15:00:00,48.0,48.33,47.99,48.3,49716.0,43.9372,44.2393,43.9281,44.2119,49716.0
2022-07-27 15:30:00,48.31,48.39,48.19,48.25,214154.0,44.221,44.2942,44.1112,44.1661,214154.0
2022-07-28 09:30:00,48.28,48.57,48.27,48.47,64585.0,44.1935,44.459,44.1844,44.3675,64585.0
2022-07-28 10:00:00,48.47,48.7,48.31,48.69,29118.0,44.3675,44.578,44.221,44.5688,29118.0
2022-07-28 10:30:00,48.69,48.85,48.69,48.8,32946.0,44.5688,44.7153,44.5688,44.6695,32946.0
2022-07-28 11:00:00,48.78,48.8,48.58,48.61,23890.0,44.6512,44.6695,44.4682,44.4956,23890.0
2022-07-28 11:30:00,48.6,48.73,48.54,48.59,28648.0,44.4865,44.6055,44.4315,44.4773,28648.0
2022-07-28 12:00:00,48.57,48.8,48.56,48.77,17667.0,44.459,44.6695,44.4498,44.6421,17667.0
2022-07-28 12:30:00,48.78,48.82,48.71,48.8,13834.0,44.6512,44.6878,44.5871,44.6695,13834.0
2022-07-28 13:00:00,48.83,48.99,48.8,48.99,26279.0,44.697,44.8434,44.6695,44.8434,26279.0
2022-07-28 13:30:00,48.98,49.15,48.96,49.11,50877.0,44.8343,44.9899,44.816,44.9533,50877.0
2022-07-28 14:00:00,49.12,49.12,49.0,49.01,31462.0,44.9624,44.9624,44.8526,44.8618,31462.0
2022-07-28 14:30:00,49.01,49.1,48.99,49.07,24000.0,44.8618,44.9441,44.8434,44.9167,24000.0
2022-07-28 15:00:00,49.07,49.12,49.05,49.08,49127.0,44.9167,44.9624,44.8984,44.9258,49127.0
2022-07-28 15:30:00,49.09,49.34,49.06,49.25,231174.0,44.935,45.1638,44.9075,45.0814,231174.0
2022-07-29 09:30:00,49.07,49.13,48.69,48.94,57650.0,44.9167,44.9716,44.5688,44.7977,57650.0
2022-07-29 10:00:00,48.94,49.14,48.82,48.91,35776.0,44.7977,44.9808,44.6878,44.7702,35776.0
2022-07-29 10:30:00,48.93,49.15,48.92,49.11,48160.0,44.7885,44.9899,44.7794,44.9533,48160.0
2022-07-29 11:00:00,49.12,49.31,49.11,49.29,43998.0,44.9624,45.1364,44.9533,45.1181,43998.0
2022-07-29 11:30:00,49.3,49.38,49.25,49.35,32744.0,45.1272,45.2004,45.0814,45.173,32744.0
2022-07-29 12:00:00,49.37,49.37,49.23,49.35,29427.0,45.1913,45.1913,45.0631,45.173,29427.0
2022-07-29 12:30:00,49.35,49.37,49.24,49.31,18846.0,45.173,45.1913,45.0723,45.1364,18846.0
2022-07-29 13:00:00,49.29,49.31,49.17,49.17,18391.0,45.1181,45.1364,45.0082,45.0082,18391.0
2022-07-29 13:30:00,49.18,49.33,49.17,49.29,17695.0,45.0174,45.1547,45.0082,45.1181,17695.0
2022-07-29 14:00:00,49.27,49.3,49.19,49.28,35265.0,45.0997,45.1272,45.0265,45.1089,35265.0
2022-07-29 14:30:00,49.3,49.41,49.27,49.35,28631.0,45.1272,45.2279,45.0997,45.173,28631.0
2022-07-29 15:00:00,49.35,49.43,49.32,49.41,55975.0,45.173,45.2462,45.1455,45.2279,55975.0
2022-07-29 15:30:00,49.42,49.46,49.31,49.35,380546.0,45.2371,45.2737,45.1364,45.173,380546.0
2022-08-01 09:30:00,49.42,49.68,49.4,49.65,67620.0,45.2371,45.475,45.2187,45.4476,67620.0
2022-08-01 10:00:00,49.62,49.62,49.31,49.37,50003.0,45.4201,45.4201,45.1364,45.1913,50003.0
2022-08-01 10:30:00,49.4,49.79,49.39,49.59,53787.0,45.2187,45.5757,45.2096,45.3927,53787.0
2022-08-01 11:00:00,49.59,49.64,49.53,49.6,47985.0,45.3927,45.4384,45.3377,45.4018,47985.0
2022-08-01 11:30:00,49.61,49.67,49.51,49.55,36178.0,45.411,45.4659,45.3194,45.356,36178.0
2022-08-01 12:00:00,49.55,49.6,49.5,49.51,27487.0,45.356,45.4018,45.3103,45.3194,27487.0
2022-08-01 12:30:00,49.52,49.58,49.49,49.57,38609.0,45.3286,45.3835,45.3011,45.3744,38609.0
2022-08-01 13:00:00,49.57,49.7,49.56,49.63,25070.0,45.3744,45.4934,45.3652,45.4293,25070.0
2022-08-01 13:30:00,49.61,49.61,49.51,49.54,26315.0,45.411,45.411,45.3194,45.3469,26315.0
2022-08-01 14:00:00,49.52,49.52,49.35,49.43,27056.0,45.3286,45.3286,45.173,45.2462,27056.0
2022-08-01 14:30:00,49.41,49.47,49.36,49.43,30786.0,45.2279,45.2828,45.1821,45.2462,30786.0
2022-08-01 15:00:00,49.43,49.58,49.41,49.56,30603.0,45.2462,45.3835,45.2279,45.3652,30603.0
2022-08-01 15:30:00,49.56,49.57,49.27,49.34,274804.0,45.3652,45.3744,45.0997,45.1638,274804.0
2022-08-02 09:30:00,49.54,49.61,49.12,49.3,49667.0,45.3469,45.411,44.9624,45.1272,49667.0
2022-08-02 10:00:00,49.26,49.3,49.11,49.15,43749.0,45.0906,45.1272,44.9533,44.9899,43749.0
2022-08-02 10:30:00,49.16,49.29,49.11,49.2,26297.0,44.9991,45.1181,44.9533,45.0357,26297.0
2022-08-02 11:00:00,49.2,49.37,49.17,49.32,30696.0,45.0357,45.1913,45.0082,45.1455,30696.0
2022-08-02 11:30:00,49.32,49.43,49.22,49.36,34897.0,45.1455,45.2462,45.054,45.1821,34897.0
2022-08-02 12:00:00,49.37,49.43,49.34,49.39,18758.0,45.1913,45.2462,45.1638,45.2096,18758.0
2022-08-02 12:30:00,49.38,49.45,49.29,49.44,18608.0,45.2004,45.2645,45.1181,45.2554,18608.0
2022-08-02 13:00:00,49.44,49.47,49.33,49.34,17174.0,45.2554,45.2828,45.1547,45.1638,17174.0
2022-08-02 13:30:00,49.34,49.42,49.29,49.37,33784.0,45.1638,45.2371,45.1181,45.1913,33784.0
2022-08-02 14:00:00,49.37,49.45,49.37,49.4,26020.0,45.1913,45.2645,45.1913,45.2187,26020.0
2022-08-02 14:30:00,49.4,49.42,49.33,49.39,30808.0,45.2187,45.2371,45.1547,45.2096,30808.0
2022-08-02 15:00:00,49.4,49.41,49.26,49.35,38785.0,45.2187,45.2279,45.0906,45.173,38785.0
2022-08-02 15:30:00,49.34,49.48,49.29,49.4,153222.0,45.1638,45.292,45.1181,45.2187,153222.0
2022-08-03 09:30:00,49.28,49.4,49.08,49.12,45880.0,45.1089,45.2187,44.9258,44.9624,45880.0
2022-08-03 10:00:00,49.13,49.14,48.94,49.05,47395.0,44.9716,44.9808,44.7977,44.8984,47395.0
2022-08-03 10:30:00,49.06,49.31,49.05,49.26,47300.0,44.9075,45.1364,44.8984,45.0906,47300.0
2022-08-03 11:00:00,49.26,49.33,49.22,49.25,41160.0,45.0906,45.1547,45.054,45.0814,41160.0
2022-08-03 11:30:00,49.25,49.3,49.15,49.23,37315.0,45.0814,45.1272,44.9899,45.0631,37315.0
2022-08-03 12:00:00,49.25,49.33,49.18,49.22,27537.0,45.0814,45.1547,45.0174,45.054,27537.0
2022-08-03 12:30:00,49.22,49.37,49.21,49.35,31365.0,45.054,45.1913,45.0448,45.173,31365.0
2022-08-03 13:00:00,49.35,49.48,49.35,49.48,24656.0,45.173,45.292,45.173,45.292,24656.0
2022-08-03 13:30:00,49.49,49.5,49.38,49.42,24885.0,45.3011,45.3103,45.2004,45.2371,24885.0
2022-08-03 14:00:00,49.41,49.48,49.41,49.48,23120.0,45.2279,45.292,45.2279,45.292,23120.0
2022-08-03 14:30:00,49.48,49.5,49.36,49.4,22993.0,45.292,45.3103,45.1821,45.2187,22993.0
2022-08-03 15:00:00,49.4,49.46,49.36,49.41,35944.0,45.2187,45.2737,45.1821,45.2279,35944.0
2022-08-03 15:30:00,49.41,49.57,49.35,49.36,174379.0,45.2279,45.3744,45.173,45.1821,174379.0
2022-08-04 09:30:00,49.22,49.55,49.06,49.52,76182.0,45.054,45.356,44.9075,45.3286,76182.0
2022-08-04 10:00:00,49.49,49.49,49.33,49.41,39852.0,45.3011,45.3011,45.1547,45.2279,39852.0
2022-08-04 10:30:00,49.42,49.58,49.42,49.51,30494.0,45.2371,45.3835,45.2371,45.3194,30494.0
2022-08-04 11:00:00,49.52,49.52,49.34,49.35,30848.0,45.3286,45.3286,45.1638,45.173,30848.0
2022-08-04 11:30:00,49.36,49.47,49.31,49.43,22709.0,45.1821,45.2828,45.1364,45.2462,22709.0
2022-08-04 12:00:00,49.42,49.42,49.25,49.28,14252.0,45.2371,45.2371,45.0814,45.1089,14252.0
2022-08-04 12:30:00,49.27,49.27,49.1,49.1,16660.0,45.0997,45.0997,44.9441,44.9441,16660.0
2022-08-04 13:00:00,49.09,49.13,49.01,49.1,55948.0,44.935,44.9716,44.8618,44.9441,55948.0
2022-08-04 13:30:00,49.09,49.15,49.03,49.04,22202.0,44.935,44.9899,44.8801,44.8892,22202.0
2022-08-04 14:00:00,49.05,49.1,49.02,49.05,32080.0,44.8984,44.9441,44.8709,44.8984,32080.0
2022-08-04 14:30:00,49.05,49.09,49.0,49.02,22273.0,44.8984,44.935,44.8526,44.8709,22273.0
2022-08-04 15:00:00,49.0,49.05,48.97,49.05,42457.0,44.8526,44.8984,44.8251,44.8984,42457.0
2022-08-04 15:30:00,49.04,49.04,48.8,48.95,199845.0,44.8892,44.8892,44.6695,44.8068,199845.0
2022-08-05 09:30:00,48.96,48.96,48.45,48.45,45532.0,44.816,44.816,44.3492,44.3492,45532.0
2022-08-05 10:00:00,48.44,48.49,48.22,48.37,117397.0,44.34,44.3858,44.1386,44.2759,117397.0
2022-08-05 10:30:00,48.35,48.43,48.32,48.4,37072.0,44.2576,44.3308,44.2302,44.3034,37072.0
2022-08-05 11:00:00,48.4,48.74,48.35,48.73,24764.0,44.3034,44.6146,44.2576,44.6055,24764.0
2022-08-05 11:30:00,48.72,48.75,48.48,48.5,15021.0,44.5963,44.6238,44.3766,44.3949,15021.0
2022-08-05 12:00:00,48.51,48.55,48.38,48.45,24133.0,44.4041,44.4407,44.2851,44.3492,24133.0
2022-08-05 12:30:00,48.46,48.57,48.46,48.53,22873.0,44.3583,44.459,44.3583,44.4224,22873.0
2022-08-05 13:00:00,48.53,48.66,48.53,48.65,15278.0,44.4224,44.5414,44.4224,44.5322,15278.0
2022-08-05 13:30:00,48.64,48.74,48.63,48.64,59560.0,44.5231,44.6146,44.5139,44.5231,59560.0
2022-08-05 14:00:00,48.62,48.68,48.58,48.58,18796.0,44.5048,44.5597,44.4682,44.4682,18796.0
2022-08-05 14:30:00,48.57,48.72,48.57,48.64,25515.0,44.459,44.5963,44.459,44.5231,25515.0
2022-08-05 15:00:00,48.66,48.77,48.66,48.74,41808.0,44.5414,44.6421,44.5414,44.6146,41808.0
2022-08-05 15:30:00,48.74,48.93,48.74,48.91,210008.0,44.6146,44.7885,44.6146,44.7702,210008.0
2022-08-08 09:30:00,49.04,49.16,48.86,49.05,214296.0,44.8892,44.9991,44.7245,44.8984,214296.0
2022-08-08 10:00:00,49.05,49.28,49.04,49.2,61818.0,44.8984,45.1089,44.8892,45.0357,61818.0
2022-08-08 10:30:00,49.21,49.22,49.05,49.08,35757.0,45.0448,45.054,44.8984,44.9258,35757.0
2022-08-08 11:00:00,49.09,49.18,49.03,49.14,25467.0,44.935,45.0174,44.8801,44.9808,25467.0
2022-08-08 11:30:00,49.14,49.18,49.03,49.09,18180.0,44.9808,45.0174,44.8801,44.935,18180.0
2022-08-08 12:00:00,49.08,49.09,48.86,48.9,52557.0,44.9258,44.935,44.7245,44.7611,52557.0
2022-08-08 12:30:00,48.91,49.1,48.89,49.1,61874.0,44.7702,44.9441,44.7519,44.9441,61874.0
2022-08-08 13:00:00,49.09,49.17,49.03,49.03,86712.0,44.935,45.0082,44.8801,44.8801,86712.0
2022-08-08 13:30:00,49.04,49.04,48.92,48.98,24983.0,44.8892,44.8892,44.7794,44.8343,24983.0
2022-08-08 14:00:00,48.97,49.0,48.91,48.95,24293.0,44.8251,44.8526,44.7702,44.8068,24293.0
2022-08-08 14:30:00,48.96,49.01,48.9,48.93,19438.0,44.816,44.8618,44.7611,44.7885,19438.0
2022-08-08 15:00:00,48.93,48.96,48.81,48.84,33290.0,44.7885,44.816,44.6787,44.7061,33290.0
2022-08-08 15:30:00,48.82,49.09,48.81,49.03,190469.0,44.6878,44.935,44.6787,44.8801,190469.0
2022-08-09 09:30:00,49.12,49.54,49.0,49.52,63652.0,44.9624,45.3469,44.8526,45.3286,63652.0
2022-08-09 10:00:00,49.52,49.89,49.51,49.89,45865.0,45.3286,45.6673,45.3194,45.6673,45865.0
2022-08-09 10:30:00,49.9,49.92,49.75,49.79,62337.0,45.6764,45.6947,45.5391,45.5757,62337.0
2022-08-09 11:00:00,49.78,49.94,49.75,49.88,41480.0,45.5666,45.713,45.5391,45.6581,41480.0
2022-08-09 11:30:00,49.89,50.03,49.85,50.0,45367.0,45.6673,45.7954,45.6307,45.768,45367.0
2022-08-09 12:00:00,50.0,50.04,49.86,49.91,63370.0,45.768,45.8046,45.6398,45.6856,63370.0
2022-08-09 12:30:00,49.88,49.94,49.78,49.94,30610.0,45.6581,45.713,45.5666,45.713,30610.0
2022-08-09 13:00:00,49.93,49.97,49.87,49.87,28283.0,45.7039,45.7405,45.649,45.649,28283.0
2022-08-09 13:30:00,49.87,49.87,49.73,49.74,37970.0,45.649,45.649,45.5208,45.53,37970.0
2022-08-09 14:00:00,49.74,49.8,49.64,49.7,26044.0,45.53,45.5849,45.4384,45.4934,26044.0
2022-08-09 14:30:00,49.69,49.72,49.63,49.71,30959.0,45.4842,45.5117,45.4293,45.5025,30959.0
2022-08-09 15:00:00,49.71,49.78,49.64,49.74,51506.0,45.5025,45.5666,45.4384,45.53,51506.0
2022-08-09 15:30:00,49.75,49.89,49.71,49.87,290550.0,45.5391,45.6673,45.5025,45.649,290550.0
2022-08-10 09:30:00,50.07,50.19,49.94,50.13,64053.0,45.832,45.9419,45.713,45.887,64053.0
2022-08-10 10:00:00,50.13,50.28,50.1,50.13,61610.0,45.887,46.0243,45.8595,45.887,61610.0
2022-08-10 10:30:00,50.12,50.19,50.05,50.15,24067.0,45.8778,45.9419,45.8137,45.9053,24067.0
2022-08-10 11:00:00,50.14,50.31,50.12,50.23,43869.0,45.8961,46.0517,45.8778,45.9785,43869.0
2022-08-10 11:30:00,50.22,50.28,50.09,50.09,32262.0,45.9693,46.0243,45.8503,45.8503,32262.0
2022-08-10 12:00:00,50.08,50.08,49.93,49.95,20697.0,45.8412,45.8412,45.7039,45.7222,20697.0
2022-08-10 12:30:00,49.96,50.05,49.94,49.96,19867.0,45.7313,45.8137,45.713,45.7313,19867.0
2022-08-10 13:00:00,49.96,50.0,49.9,49.93,18847.0,45.7313,45.768,45.6764,45.7039,18847.0
2022-08-10 13:30:00,49.93,49.94,49.69,49.7,32288.0,45.7039,45.713,45.4842,45.4934,32288.0
2022-08-10 14:00:00,49.7,49.71,49.64,49.67,28493.0,45.4934,45.5025,45.4384,45.4659,28493.0
2022-08-10 14:30:00,49.65,49.71,49.61,49.65,32409.0,45.4476,45.5025,45.411,45.4476,32409.0
2022-08-10 15:00:00,49.65,49.82,49.65,49.8,49073.0,45.4476,45.6032,45.4476,45.5849,49073.0
2022-08-10 15:30:00,49.8,49.91,49.77,49.86,226792.0,45.5849,45.6856,45.5574,45.6398,226792.0
2022-08-11 09:30:00,49.95,50.26,49.91,50.1,70666.0,45.7222,46.006,45.6856,45.8595,70666.0
2022-08-11 10:00:00,50.09,50.21,50.03,50.16,27477.0,45.8503,45.9602,45.7954,45.9144,27477.0
2022-08-11 10:30:00,50.19,50.29,50.16,50.2,22894.0,45.9419,46.0334,45.9144,45.951,22894.0
2022-08-11 11:00:00,50.23,50.29,50.19,50.28,16544.0,45.9785,46.0334,45.9419,46.0243,16544.0
2022-08-11 11:30:00,50.28,50.31,50.19,50.28,23209.0,46.0243,46.0517,45.9419,46.0243,23209.0
2022-08-11 12:00:00,50.28,50.29,50.17,50.22,27562.0,46.0243,46.0334,45.9236,45.9693,27562.0
2022-08-11 12:30:00,50.22,50.28,50.18,50.2,20409.0,45.9693,46.0243,45.9327,45.951,20409.0
2022-08-11 13:00:00,50.19,50.28,50.17,50.2,19676.0,45.9419,46.0243,45.9236,45.951,19676.0
2022-08-11 13:30:00,50.21,50.22,50.08,50.13,27047.0,45.9602,45.9693,45.8412,45.887,27047.0
2022-08-11 14:00:00,50.14,50.15,49.87,49.9,38211.0,45.8961,45.9053,45.649,45.6764,38211.0
2022-08-11 14:30:00,49.9,49.92,49.76,49.8,49879.0,45.6764,45.6947,45.5483,45.5849,49879.0
2022-08-11 15:00:00,49.78,49.8,49.66,49.7,43346.0,45.5666,45.5849,45.4567,45.4934,43346.0
2022-08-11 15:30:00,49.69,49.7,49.47,49.62,187055.0,45.4842,45.4934,45.2828,45.4201,187055.0
2022-08-12 09:30:00,49.73,49.77,49.51,49.65,27435.0,45.5208,45.5574,45.3194,45.4476,27435.0
2022-08-12 10:00:00,49.64,49.67,49.35,49.53,21865.0,45.4384,45.4659,45.173,45.3377,21865.0
2022-08-12 10:30:00,49.54,49.59,49.49,49.55,18277.0,45.3469,45.3927,45.3011,45.356,18277.0
2022-08-12 11:00:00,49.54,49.66,49.5,49.64,15934.0,45.3469,45.4567,45.3103,45.4384,15934.0
2022-08-12 11:30:00,49.65,49.68,49.58,49.64,15984.0,45.4476,45.475,45.3835,45.4384,15984.0
2022-08-12 12:00:00,49.63,49.65,49.53,49.55,10417.0,45.4293,45.4476,45.3377,45.356,10417.0
2022-08-12 12:30:00,49.54,49.6,49.49,49.54,12749.0,45.3469,45.4018,45.3011,45.3469,12749.0
2022-08-12 13:00:00,49.55,49.59,49.53,49.58,12387.0,45.356,45.3927,45.3377,45.3835,12387.0
2022-08-12 13:30:00,49.58,49.61,49.54,49.59,24489.0,45.3835,45.411,45.3469,45.3927,24489.0
2022-08-12 14:00:00,49.58,49.6,49.5,49.56,40245.0,45.3835,45.4018,45.3103,45.3652,40245.0
2022-08-12 14:30:00,49.57,49.65,49.55,49.62,36857.0,45.3744,45.4476,45.356,45.4201,36857.0
2022-08-12 15:00:00,49.62,49.7,49.58,49.63,29427.0,45.4201,45.4934,45.3835,45.4293,29427.0
2022-08-12 15:30:00,49.62,49.88,49.6,49.87,177041.0,45.4201,45.6581,45.4018,45.649,177041.0
2022-08-15 09:30:00,49.96,50.12,49.79,50.1,59976.0,45.7313,45.8778,45.5757,45.8595,59976.0
2022-08-15 10:00:00,50.13,50.43,50.12,50.32,37453.0,45.887,46.1616,45.8778,46.0609,37453.0
2022-08-15 10:30:00,50.31,50.36,50.21,50.23,24241.0,46.0517,46.0975,45.9602,45.9785,24241.0
2022-08-15 11:00:00,50.23,50.32,50.18,50.29,18888.0,45.9785,46.0609,45.9327,46.0334,18888.0
2022-08-15 11:30:00,50.28,50.32,50.19,50.31,17515.0,46.0243,46.0609,45.9419,46.0517,17515.0
2022-08-15 12:00:00,50.3,50.46,50.26,50.43,24901.0,46.0426,46.189,46.006,46.1616,24901.0
2022-08-15 12:30:00,50.43,50.46,50.35,50.38,19557.0,46.1616,46.189,46.0883,46.1158,19557.0
2022-08-15 13:00:00,50.37,50.39,50.29,50.34,18277.0,46.1066,46.125,46.0334,46.0792,18277.0
2022-08-15 13:30:00,50.34,50.34,50.22,50.27,42028.0,46.0792,46.0792,45.9693,46.0151,42028.0
2022-08-15 14:00:00,50.26,50.37,50.24,50.37,37024.0,46.006,46.1066,45.9876,46.1066,37024.0
2022-08-15 14:30:00,50.37,50.41,50.32,50.36,25916.0,46.1066,46.1433,46.0609,46.0975,25916.0
2022-08-15 15:00:00,50.36,50.36,50.19,50.24,47937.0,46.0975,46.0975,45.9419,45.9876,47937.0
2022-08-15 15:30:00,50.23,50.47,50.23,50.42,182331.0,45.9785,46.1982,45.9785,46.1524,182331.0
2022-08-16 09:30:00,50.33,50.53,50.33,50.36,50840.0,46.07,46.2531,46.07,46.0975,50840.0
2022-08-16 10:00:00,50.36,50.55,50.35,50.52,54667.0,46.0975,46.2714,46.0883,46.2439,54667.0
2022-08-16 10:30:00,50.52,50.64,50.44,50.52,21714.0,46.2439,46.3538,46.1707,46.2439,21714.0
2022-08-16 11:00:00,50.53,50.67,50.49,50.62,22181.0,46.2531,46.3813,46.2165,46.3355,22181.0
2022-08-16 11:30:00,50.59,50.65,50.54,50.61,19039.0,46.308,46.3629,46.2623,46.3263,19039.0
2022-08-16 12:00:00,50.61,50.7,50.58,50.64,63934.0,46.3263,46.4087,46.2989,46.3538,63934.0
2022-08-16 12:30:00,50.66,50.72,50.57,50.58,20957.0,46.3721,46.427,46.2897,46.2989,20957.0
2022-08-16 13:00:00,50.58,50.66,50.57,50.62,19643.0,46.2989,46.3721,46.2897,46.3355,19643.0
2022-08-16 13:30:00,50.63,50.65,50.55,50.64,20079.0,46.3446,46.3629,46.2714,46.3538,20079.0
2022-08-16 14:00:00,50.63,50.71,50.57,50.59,19485.0,46.3446,46.4179,46.2897,46.308,19485.0
2022-08-16 14:30:00,50.59,50.6,50.44,50.51,25817.0,46.308,46.3172,46.1707,46.2348,25817.0
2022-08-16 15:00:00,50.53,50.57,50.46,50.55,33563.0,46.2531,46.2897,46.189,46.2714,33563.0
2022-08-16 15:30:00,50.55,50.66,50.52,50.63,156455.0,46.2714,46.3721,46.2439,46.3446,156455.0
2022-08-17 09:30:00,50.71,50.86,50.62,50.68,60950.0,46.4179,46.5552,46.3355,46.3904,60950.0
2022-08-17 10:00:00,50.66,50.9,50.66,50.86,42869.0,46.3721,46.5918,46.3721,46.5552,42869.0
2022-08-17 10:30:00,50.86,50.91,50.75,50.78,24350.0,46.5552,46.6009,46.4545,46.4819,24350.0
2022-08-17 11:00:00,50.8,50.84,50.75,50.82,23595.0,46.5002,46.5369,46.4545,46.5186,23595.0
2022-08-17 11:30:00,50.82,50.84,50.74,50.81,19199.0,46.5186,46.5369,46.4453,46.5094,19199.0
2022-08-17 12:00:00,50.8,50.84,50.75,50.83,18816.0,46.5002,46.5369,46.4545,46.5277,18816.0
2022-08-17 12:30:00,50.84,50.89,50.81,50.84,14729.0,46.5369,46.5826,46.5094,46.5369,14729.0
2022-08-17 13:00:00,50.83,50.87,50.8,50.85,13314.0,46.5277,46.5643,46.5002,46.546,13314.0
2022-08-17 13:30:00,50.85,50.91,50.81,50.88,27623.0,46.546,46.6009,46.5094,46.5735,27623.0
2022-08-17 14:00:00,50.89,50.98,50.85,50.93,27906.0,46.5826,46.665,46.546,46.6192,27906.0
2022-08-17 14:30:00,50.93,50.96,50.89,50.89,21147.0,46.6192,46.6467,46.5826,46.5826,21147.0
2022-08-17 15:00:00,50.89,50.93,50.78,50.84,26515.0,46.5826,46.6192,46.4819,46.5369,26515.0
2022-08-17 15:30:00,50.83,50.96,50.79,50.83,114208.0,46.5277,46.6467,46.4911,46.5277,114208.0
2022-08-18 09:30:00,50.78,50.97,50.67,50.8,33402.0,46.4819,46.6559,46.3813,46.5002,33402.0
2022-08-18 10:00:00,50.82,50.89,50.77,50.81,35696.0,46.5186,46.5826,46.4728,46.5094,35696.0
2022-08-18 10:30:00,50.82,50.82,50.7,50.72,18513.0,46.5186,46.5186,46.4087,46.427,18513.0
2022-08-18 11:00:00,50.72,50.79,50.7,50.77,19216.0,46.427,46.4911,46.4087,46.4728,19216.0
2022-08-18 11:30:00,50.78,50.78,50.62,50.64,29096.0,46.4819,46.4819,46.3355,46.3538,29096.0
2022-08-18 12:00:00,50.64,50.68,50.6,50.63,13668.0,46.3538,46.3904,46.3172,46.3446,13668.0
2022-08-18 12:30:00,50.63,50.63,50.43,50.43,22809.0,46.3446,46.3446,46.1616,46.1616,22809.0
2022-08-18 13:00:00,50.44,50.5,50.42,50.49,18572.0,46.1707,46.2256,46.1524,46.2165,18572.0
2022-08-18 13:30:00,50.49,50.57,50.48,50.57,29405.0,46.2165,46.2897,46.2073,46.2897,29405.0
2022-08-18 14:00:00,50.58,50.76,50.57,50.75,28129.0,46.2989,46.4636,46.2897,46.4545,28129.0
2022-08-18 14:30:00,50.75,50.88,50.75,50.85,24384.0,46.4545,46.5735,46.4545,46.546,24384.0
2022-08-18 15:00:00,50.85,50.93,50.83,50.91,35090.0,46.546,46.6192,46.5277,46.6009,35090.0
2022-08-18 15:30:00,50.91,50.99,50.87,50.98,205028.0,46.6009,46.6742,46.5643,46.665,205028.0
2022-08-19 09:30:00,51.08,51.27,50.87,50.9,99011.0,46.7565,46.9305,46.5643,46.5918,99011.0
2022-08-19 10:00:00,50.94,51.0,50.85,50.92,38859.0,46.6284,46.6833,46.546,46.6101,38859.0
2022-08-19 10:30:00,50.93,50.97,50.87,50.97,27417.0,46.6192,46.6559,46.5643,46.6559,27417.0
2022-08-19 11:00:00,50.97,51.03,50.68,50.84,122413.0,46.6559,46.7108,46.3904,46.5369,122413.0
2022-08-19 11:30:00,50.85,50.86,50.75,50.84,36356.0,46.546,46.5552,46.4545,46.5369,36356.0
2022-08-19 12:00:00,50.84,50.92,50.8,50.91,31762.0,46.5369,46.6101,46.5002,46.6009,31762.0
2022-08-19 12:30:00,50.91,51.08,50.9,51.02,31535.0,46.6009,46.7565,46.5918,46.7016,31535.0
2022-08-19 13:00:00,51.02,51.16,51.01,51.15,31671.0,46.7016,46.8298,46.6925,46.8206,31671.0
2022-08-19 13:30:00,51.14,51.14,51.04,51.07,38527.0,46.8115,46.8115,46.7199,46.7474,38527.0
2022-08-19 14:00:00,51.08,51.09,50.93,50.94,30533.0,46.7565,46.7657,46.6192,46.6284,30533.0
2022-08-19 14:30:00,50.93,50.97,50.85,50.96,57220.0,46.6192,46.6559,46.546,46.6467,57220.0
2022-08-19 15:00:00,50.97,51.04,50.88,50.96,80035.0,46.6559,46.7199,46.5735,46.6467,80035.0
2022-08-19 15:30:00,50.95,51.12,50.89,51.08,300308.0,46.6376,46.7932,46.5826,46.7565,300308.0
2022-08-22 09:30:00,50.99,51.19,50.86,51.04,93883.0,46.6742,46.8572,46.5552,46.7199,93883.0
2022-08-22 10:00:00,51.03,51.11,50.97,50.97,39974.0,46.7108,46.784,46.6559,46.6559,39974.0
2022-08-22 10:30:00,50.97,51.07,50.95,50.98,40148.0,46.6559,46.7474,46.6376,46.665,40148.0
2022-08-22 11:00:00,50.98,51.07,50.89,50.92,38627.0,46.665,46.7474,46.5826,46.6101,38627.0
2022-08-22 11:30:00,50.94,50.98,50.89,50.9,32779.0,46.6284,46.665,46.5826,46.5918,32779.0
2022-08-22 12:00:00,50.88,50.92,50.84,50.9,46962.0,46.5735,46.6101,46.5369,46.5918,46962.0
2022-08-22 12:30:00,50.9,50.9,50.62,50.62,27585.0,46.5918,46.5918,46.3355,46.3355,27585.0
2022-08-22 13:00:00,50.61,50.66,50.58,50.63,18147.0,46.3263,46.3721,46.2989,46.3446,18147.0
2022-08-22 13:30:00,50.62,50.62,50.51,50.53,18310.0,46.3355,46.3355,46.2348,46.2531,18310.0
2022-08-22 14:00:00,50.51,50.61,50.49,50.6,22229.0,46.2348,46.3263,46.2165,46.3172,22229.0
2022-08-22 14:30:00,50.61,50.63,50.56,50.62,43841.0,46.3263,46.3446,46.2806,46.3355,43841.0
2022-08-22 15:00:00,50.61,50.76,50.6,50.73,45059.0,46.3263,46.4636,46.3172,46.4362,45059.0
2022-08-22 15:30:00,50.73,50.78,50.66,50.75,197328.0,46.4362,46.4819,46.3721,46.4545,197328.0
2022-08-23 09:30:00,50.66,50.97,50.66,50.86,54331.0,46.3721,46.6559,46.3721,46.5552,54331.0
2022-08-23 10:00:00,50.89,50.95,50.79,50.85,27597.0,46.5826,46.6376,46.4911,46.546,27597.0
2022-08-23 10:30:00,50.85,50.89,50.79,50.8,26742.0,46.546,46.5826,46.4911,46.5002,26742.0
2022-08-23 11:00:00,50.82,50.92,50.74,50.89,15304.0,46.5186,46.6101,46.4453,46.5826,15304.0
2022-08-23 11:30:00,50.9,51.05,50.9,51.05,22480.0,46.5918,46.7291,46.5918,46.7291,22480.0
2022-08-23 12:00:00,51.05,51.11,50.95,50.96,30121.0,46.7291,46.784,46.6376,46.6467,30121.0
2022-08-23 12:30:00,50.97,51.14,50.97,51.12,23133.0,46.6559,46.8115,46.6559,46.7932,23133.0
2022-08-23 13:00:00,51.11,51.15,51.07,51.15,27967.0,46.784,46.8206,46.7474,46.8206,27967.0
2022-08-23 13:30:00,51.15,51.19,51.08,51.12,36230.0,46.8206,46.8572,46.7565,46.7932,36230.0
2022-08-23 14:00:00,51.11,51.12,51.0,51.02,20460.0,46.784,46.7932,46.6833,46.7016,20460.0
2022-08-23 14:30:00,51.04,51.2,51.04,51.19,17007.0,46.7199,46.8664,46.7199,46.8572,17007.0
2022-08-23 15:00:00,51.19,51.39,51.19,51.37,75130.0,46.8572,47.0403,46.8572,47.022,75130.0
2022-08-23 15:30:00,51.37,51.37,51.23,51.29,340057.0,47.022,47.022,46.8939,46.9488,340057.0
2022-08-24 09:30:00,51.39,51.54,51.14,51.41,50976.0,47.0403,47.1776,46.8115,47.0586,50976.0
2022-08-24 10:00:00,51.43,51.44,51.34,51.39,26139.0,47.0769,47.0861,46.9945,47.0403,26139.0
2022-08-24 10:30:00,51.38,51.56,51.33,51.49,77663.0,47.0312,47.1959,46.9854,47.1318,77663.0
2022-08-24 11:00:00,51.5,51.54,51.39,51.5,17708.0,47.141,47.1776,47.0403,47.141,17708.0
2022-08-24 11:30:00,51.52,51.56,51.43,51.47,20509.0,47.1593,47.1959,47.0769,47.1135,20509.0
2022-08-24 12:00:00,51.48,51.51,51.35,51.36,18836.0,47.1227,47.1502,47.0037,47.0128,18836.0
2022-08-24 12:30:00,51.34,51.34,51.13,51.15,30110.0,46.9945,46.9945,46.8023,46.8206,30110.0
2022-08-24 13:00:00,51.15,51.24,51.14,51.18,11814.0,46.8206,46.903,46.8115,46.8481,11814.0
2022-08-24 13:30:00,51.18,51.28,51.16,51.25,14674.0,46.8481,46.9396,46.8298,46.9122,14674.0
2022-08-24 14:00:00,51.25,51.32,51.21,51.3,33364.0,46.9122,46.9762,46.8755,46.9579,33364.0
2022-08-24 14:30:00,51.3,51.36,51.28,51.32,17723.0,46.9579,47.0128,46.9396,46.9762,17723.0
2022-08-24 15:00:00,51.32,51.43,51.31,51.4,39716.0,46.9762,47.0769,46.9671,47.0495,39716.0
2022-08-24 15:30:00,51.4,51.53,51.39,51.46,154815.0,47.0495,47.1685,47.0403,47.1044,154815.0
2022-08-25 09:30:00,51.43,51.43,51.23,51.39,34511.0,47.0769,47.0769,46.8939,47.0403,34511.0
2022-08-25 10:00:00,51.41,51.53,51.37,51.48,23926.0,47.0586,47.1685,47.022,47.1227,23926.0
2022-08-25 10:30:00,51.49,51.5,51.39,51.48,19086.0,47.1318,47.141,47.0403,47.1227,19086.0
2022-08-25 11:00:00,51.47,51.51,51.39,51.41,32381.0,47.1135,47.1502,47.0403,47.0586,32381.0
2022-08-25 11:30:00,51.42,51.47,51.39,51.43,13056.0,47.0678,47.1135,47.0403,47.0769,13056.0
2022-08-25 12:00:00,51.44,51.45,51.24,51.27,25551.0,47.0861,47.0952,46.903,46.9305,25551.0
2022-08-25 12:30:00,51.27,51.33,51.25,51.32,22922.0,46.9305,46.9854,46.9122,46.9762,22922.0
2022-08-25 13:00:00,51.32,51.37,51.28,51.35,17395.0,46.9762,47.022,46.9396,47.0037,17395.0
2022-08-25 13:30:00,51.34,51.43,51.33,51.4,15624.0,46.9945,47.0769,46.9854,47.0495,15624.0
2022-08-25 14:00:00,51.4,51.4,51.3,51.33,17973.0,47.0495,47.0495,46.9579,46.9854,17973.0
2022-08-25 14:30:00,51.33,51.34,51.28,51.28,22162.0,46.9854,46.9945,46.9396,46.9396,22162.0
2022-08-25 15:00:00,51.29,51.43,51.29,51.38,35486.0,46.9488,47.0769,46.9488,47.0312,35486.0
2022-08-25 15:30:00,51.38,51.48,51.3,51.47,165454.0,47.0312,47.1227,46.9579,47.1135,165454.0
2022-08-26 09:30:00,51.5,51.6,51.33,51.52,42461.0,47.141,47.2325,46.9854,47.1593,42461.0
2022-08-26 10:00:00,51.55,51.59,51.33,51.4,37081.0,47.1868,47.2234,46.9854,47.0495,37081.0
2022-08-26 10:30:00,51.38,51.44,51.29,51.38,28388.0,47.0312,47.0861,46.9488,47.0312,28388.0
2022-08-26 11:00:00,51.36,51.49,51.27,51.45,28873.0,47.0128,47.1318,46.9305,47.0952,28873.0
2022-08-26 11:30:00,51.45,51.59,51.39,51.57,40072.0,47.0952,47.2234,47.0403,47.2051,40072.0
2022-08-26 12:00:00,51.56,51.69,51.47,51.69,24276.0,47.1959,47.3149,47.1135,47.3149,24276.0
2022-08-26 12:30:00,51.68,51.68,51.53,51.54,20793.0,47.3058,47.3058,47.1685,47.1776,20793.0
2022-08-26 13:00:00,51.52,51.66,51.52,51.64,22549.0,47.1593,47.2875,47.1593,47.2692,22549.0
2022-08-26 13:30:00,51.62,51.66,51.58,51.64,20562.0,47.2508,47.2875,47.2142,47.2692,20562.0
2022-08-26 14:00:00,51.63,51.67,51.55,51.61,35205.0,47.26,47.2966,47.1868,47.2417,35205.0
2022-08-26 14:30:00,51.61,51.62,51.38,51.41,44582.0,47.2417,47.2508,47.0312,47.0586,44582.0
2022-08-26 15:00:00,51.41,51.47,51.29,51.32,50376.0,47.0586,47.1135,46.9488,46.9762,50376.0
2022-08-26 15:30:00,51.32,51.4,51.05,51.1,360032.0,46.9762,47.0495,46.7291,46.7749,360032.0
2022-08-29 09:30:00,50.8,50.85,50.59,50.85,51967.0,46.5002,46.546,46.308,46.546,51967.0
2022-08-29 10:00:00,50.87,51.0,50.86,50.97,35265.0,46.5643,46.6833,46.5552,46.6559,35265.0
2022-08-29 10:30:00,50.96,51.04,50.9,51.02,22748.0,46.6467,46.7199,46.5918,46.7016,22748.0
2022-08-29 11:00:00,51.02,51.19,51.02,51.15,31643.0,46.7016,46.8572,46.7016,46.8206,31643.0
2022-08-29 11:30:00,51.14,51.3,51.14,51.28,34777.0,46.8115,46.9579,46.8115,46.9396,34777.0
2022-08-29 12:00:00,51.29,51.33,51.19,51.23,26841.0,46.9488,46.9854,46.8572,46.8939,26841.0
2022-08-29 12:30:00,51.27,51.39,51.24,51.35,15621.0,46.9305,47.0403,46.903,47.0037,15621.0
2022-08-29 13:00:00,51.36,51.39,51.25,51.29,16792.0,47.0128,47.0403,46.9122,46.9488,16792.0
2022-08-29 13:30:00,51.28,51.43,51.27,51.4,23206.0,46.9396,47.0769,46.9305,47.0495,23206.0
2022-08-29 14:00:00,51.41,51.46,51.31,51.41,26020.0,47.0586,47.1044,46.9671,47.0586,26020.0
2022-08-29 14:30:00,51.41,51.5,51.4,51.45,31284.0,47.0586,47.141,47.0495,47.0952,31284.0
2022-08-29 15:00:00,51.46,51.55,51.4,51.42,43259.0,47.1044,47.1868,47.0495,47.0678,43259.0
2022-08-29 15:30:00,51.41,51.5,51.29,51.29,228965.0,47.0586,47.141,46.9488,46.9488,228965.0
2022-08-30 09:30:00,51.23,51.23,50.86,51.21,61416.0,46.8939,46.8939,46.5552,46.8755,61416.0
2022-08-30 10:00:00,51.23,51.25,51.09,51.12,49615.0,46.8939,46.9122,46.7657,46.7932,49615.0
2022-08-30 10:30:00,51.11,51.11,50.63,50.73,41523.0,46.784,46.784,46.3446,46.4362,41523.0
2022-08-30 11:00:00,50.72,51.18,50.72,51.11,28767.0,46.427,46.8481,46.427,46.784,28767.0
2022-08-30 11:30:00,51.1,51.14,51.01,51.06,21607.0,46.7749,46.8115,46.6925,46.7382,21607.0
2022-08-30 12:00:00,51.04,51.15,51.0,51.04,23038.0,46.7199,46.8206,46.6833,46.7199,23038.0
2022-08-30 12:30:00,51.04,51.11,50.97,51.04,32512.0,46.7199,46.784,46.6559,46.7199,32512.0
2022-08-30 13:00:00,51.04,51.13,50.95,50.99,36187.0,46.7199,46.8023,46.6376,46.6742,36187.0
2022-08-30 13:30:00,50.98,51.03,50.86,50.98,29722.0,46.665,46.7108,46.5552,46.665,29722.0
2022-08-30 14:00:00,50.99,51.01,50.83,50.83,23697.0,46.6742,46.6925,46.5277,46.5277,23697.0
2022-08-30 14:30:00,50.83,50.86,50.76,50.79,29305.0,46.5277,46.5552,46.4636,46.4911,29305.0
2022-08-30 15:00:00,50.79,50.97,50.79,50.88,46926.0,46.4911,46.6559,46.4911,46.5735,46926.0
2022-08-30 15:30:00,50.88,50.88,50.55,50.66,295353.0,46.5735,46.5735,46.2714,46.3721,295353.0
2022-08-31 09:30:00,50.87,50.99,50.74,50.88,61781.0,46.5643,46.6742,46.4453,46.5735,61781.0
2022-08-31 10:00:00,50.9,50.99,50.76,50.86,69095.0,46.5918,46.6742,46.4636,46.5552,69095.0
2022-08-31 10:30:00,50.86,50.94,50.76,50.89,40785.0,46.5552,46.6284,46.4636,46.5826,40785.0
2022-08-31 11:00:00,50.89,50.96,50.77,50.85,39304.0,46.5826,46.6467,46.4728,46.546,39304.0
2022-08-31 11:30:00,50.85,50.99,50.84,50.98,36096.0,46.546,46.6742,46.5369,46.665,36096.0
2022-08-31 12:00:00,50.99,50.99,50.8,50.82,43367.0,46.6742,46.6742,46.5002,46.5186,43367.0
2022-08-31 12:30:00,50.83,50.85,50.76,50.81,30695.0,46.5277,46.546,46.4636,46.5094,30695.0
2022-08-31 13:00:00,50.82,50.93,50.77,50.79,32729.0,46.5186,46.6192,46.4728,46.4911,32729.0
2022-08-31 13:30:00,50.8,50.82,50.7,50.79,50103.0,46.5002,46.5186,46.4087,46.4911,50103.0
2022-08-31 14:00:00,50.79,50.79,50.48,50.52,68382.0,46.4911,46.4911,46.2073,46.2439,68382.0
2022-08-31 14:30:00,50.51,50.53,50.38,50.51,46187.0,46.2348,46.2531,46.1158,46.2348,46187.0
2022-08-31 15:00:00,50.5,50.58,50.38,50.39,70627.0,46.2256,46.2989,46.1158,46.125,70627.0
2022-08-31 15:30:00,50.36,50.44,50.24,50.27,317510.0,46.0975,46.1707,45.9876,46.0151,317510.0
2022-09-01 09:30:00,47.46,48.43,47.06,47.08,458477.0,43.4429,44.3308,43.0768,43.0951,458477.0
2022-09-01 10:00:00,47.11,47.4,47.07,47.31,270020.0,43.1226,43.388,43.086,43.3056,270020.0
2022-09-01 10:30:00,47.31,47.48,47.28,47.45,241579.0,43.3056,43.4613,43.2782,43.4338,241579.0
2022-09-01 11:00:00,47.44,47.79,47.43,47.77,189244.0,43.4246,43.745,43.4155,43.7267,189244.0
2022-09-01 11:30:00,47.77,47.89,47.39,47.39,172675.0,43.7267,43.8366,43.3789,43.3789,172675.0
2022-09-01 12:00:00,47.4,47.41,47.12,47.15,94939.0,43.388,43.3972,43.1317,43.1592,94939.0
2022-09-01 12:30:00,47.13,47.13,46.81,46.81,87003.0,43.1409,43.1409,42.848,42.848,87003.0
2022-09-01 13:00:00,46.81,46.81,46.41,46.54,169244.0,42.848,42.848,42.4818,42.6008,169244.0
2022-09-01 13:30:00,46.53,46.68,46.37,46.64,156287.0,42.5917,42.729,42.4452,42.6924,156287.0
2022-09-01 14:00:00,46.65,46.65,46.33,46.56,140468.0,42.7015,42.7015,42.4086,42.6191,140468.0
2022-09-01 14:30:00,46.57,46.92,46.55,46.86,172083.0,42.6283,42.9487,42.61,42.8937,172083.0
2022-09-01 15:00:00,46.87,46.94,46.77,46.84,271502.0,42.9029,42.967,42.8114,42.8754,271502.0
2022-09-01 15:30:00,46.83,47.03,46.78,47.0,735376.0,42.8663,43.0493,42.8205,43.0219,735376.0
2022-09-02 09:30:00,47.16,47.68,47.16,47.45,160416.0,43.1683,43.6443,43.1683,43.4338,160416.0
2022-09-02 10:00:00,47.45,47.81,47.45,47.69,87400.0,43.4338,43.7633,43.4338,43.6535,87400.0
2022-09-02 10:30:00,47.71,47.71,47.44,47.56,57780.0,43.6718,43.6718,43.4246,43.5345,57780.0
2022-09-02 11:00:00,47.57,47.57,47.28,47.42,70068.0,43.5436,43.5436,43.2782,43.4063,70068.0
2022-09-02 11:30:00,47.42,47.55,47.38,47.53,52354.0,43.4063,43.5253,43.3697,43.507,52354.0
2022-09-02 12:00:00,47.54,47.54,47.2,47.3,111098.0,43.5162,43.5162,43.205,43.2965,111098.0
2022-09-02 12:30:00,47.3,47.3,47.12,47.14,61037.0,43.2965,43.2965,43.1317,43.15,61037.0
2022-09-02 13:00:00,47.12,47.12,46.78,46.81,69348.0,43.1317,43.1317,42.8205,42.848,69348.0
2022-09-02 13:30:00,46.8,46.96,46.76,46.77,68430.0,42.8388,42.9853,42.8022,42.8114,68430.0
2022-09-02 14:00:00,46.76,46.85,46.67,46.8,80543.0,42.8022,42.8846,42.7198,42.8388,80543.0
2022-09-02 14:30:00,46.79,46.88,46.71,46.74,58084.0,42.8297,42.912,42.7564,42.7839,58084.0
2022-09-02 15:00:00,46.73,46.81,46.55,46.58,95372.0,42.7747,42.848,42.61,42.6374,95372.0
2022-09-02 15:30:00,46.57,46.6,46.3,46.4,375042.0,42.6283,42.6557,42.3811,42.4727,375042.0
2022-09-06 09:30:00,46.5,47.1,46.42,47.1,149099.0,42.5642,43.1134,42.491,43.1134,149099.0
2022-09-06 10:00:00,47.09,47.12,46.79,47.05,109982.0,43.1043,43.1317,42.8297,43.0677,109982.0
2022-09-06 10:30:00,47.08,47.15,46.93,46.94,63402.0,43.0951,43.1592,42.9578,42.967,63402.0
2022-09-06 11:00:00,46.91,46.98,46.64,46.69,55349.0,42.9395,43.0036,42.6924,42.7381,55349.0
2022-09-06 11:30:00,46.7,46.77,46.5,46.52,39952.0,42.7473,42.8114,42.5642,42.5825,39952.0
2022-09-06 12:00:00,46.52,46.65,46.48,46.53,74334.0,42.5825,42.7015,42.5459,42.5917,74334.0
2022-09-06 12:30:00,46.53,46.81,46.49,46.77,104506.0,42.5917,42.848,42.5551,42.8114,104506.0
2022-09-06 13:00:00,46.76,46.77,46.49,46.54,59045.0,42.8022,42.8114,42.5551,42.6008,59045.0
2022-09-06 13:30:00,46.54,46.79,46.52,46.78,61875.0,42.6008,42.8297,42.5825,42.8205,61875.0
2022-09-06 14:00:00,46.78,46.92,46.68,46.69,57834.0,42.8205,42.9487,42.729,42.7381,57834.0
2022-09-06 14:30:00,46.7,46.71,46.49,46.54,56544.0,42.7473,42.7564,42.5551,42.6008,56544.0
2022-09-06 15:00:00,46.55,46.65,46.51,46.61,79120.0,42.61,42.7015,42.5734,42.6649,79120.0
2022-09-06 15:30:00,46.62,46.66,46.49,46.55,380319.0,42.674,42.7107,42.5551,42.61,380319.0
2022-09-07 09:30:00,46.57,46.74,46.46,46.49,105446.0,42.6283,42.7839,42.5276,42.5551,105446.0
2022-09-07 10:00:00,46.49,46.65,46.48,46.5,90851.0,42.5551,42.7015,42.5459,42.5642,90851.0
2022-09-07 10:30:00,46.5,46.92,46.48,46.82,184890.0,42.5642,42.9487,42.5459,42.8571,184890.0
2022-09-07 11:00:00,46.82,46.99,46.82,46.89,56379.0,42.8571,43.0127,42.8571,42.9212,56379.0
2022-09-07 11:30:00,46.9,46.93,46.7,46.7,271952.0,42.9303,42.9578,42.7473,42.7473,271952.0
2022-09-07 12:00:00,46.69,46.82,46.68,46.79,136724.0,42.7381,42.8571,42.729,42.8297,136724.0
2022-09-07 12:30:00,46.78,46.9,46.72,46.87,97124.0,42.8205,42.9303,42.7656,42.9029,97124.0
2022-09-07 13:00:00,46.88,46.93,46.82,46.85,65983.0,42.912,42.9578,42.8571,42.8846,65983.0
2022-09-07 13:30:00,46.86,46.98,46.82,46.91,58378.0,42.8937,43.0036,42.8571,42.9395,58378.0
2022-09-07 14:00:00,46.93,47.07,46.91,47.07,78758.0,42.9578,43.086,42.9395,43.086,78758.0
2022-09-07 14:30:00,47.07,47.11,47.03,47.05,55628.0,43.086,43.1226,43.0493,43.0677,55628.0
2022-09-07 15:00:00,47.05,47.15,47.04,47.05,96911.0,43.0677,43.1592,43.0585,43.0677,96911.0
2022-09-07 15:30:00,47.05,47.31,47.01,47.2,341101.0,43.0677,43.3056,43.031,43.205,341101.0
2022-09-08 09:30:00,46.78,46.9,46.5,46.5,93201.0,42.8205,42.9303,42.5642,42.5642,93201.0
2022-09-08 10:00:00,46.52,46.6,46.31,46.6,66112.0,42.5825,42.6557,42.3903,42.6557,66112.0
2022-09-08 10:30:00,46.59,46.77,46.56,46.75,43889.0,42.6466,42.8114,42.6191,42.793,43889.0
2022-09-08 11:00:00,46.76,46.89,46.7,46.73,76939.0,42.8022,42.9212,42.7473,42.7747,76939.0
2022-09-08 11:30:00,46.72,46.73,46.5,46.62,53491.0,42.7656,42.7747,42.5642,42.674,53491.0
2022-09-08 12:00:00,46.62,46.62,46.34,46.44,65475.0,42.674,42.674,42.4177,42.5093,65475.0
2022-09-08 12:30:00,46.44,46.68,46.42,46.65,34000.0,42.5093,42.729,42.491,42.7015,34000.0
2022-09-08 13:00:00,46.65,46.87,46.64,46.84,27899.0,42.7015,42.9029,42.6924,42.8754,27899.0
2022-09-08 13:30:00,46.84,47.16,46.82,47.13,101010.0,42.8754,43.1683,42.8571,43.1409,101010.0
2022-09-08 14:00:00,47.15,47.23,47.12,47.14,59374.0,43.1592,43.2324,43.1317,43.15,59374.0
2022-09-08 14:30:00,47.13,47.19,46.78,46.82,47469.0,43.1409,43.1958,42.8205,42.8571,47469.0
2022-09-08 15:00:00,46.81,46.84,46.7,46.72,45058.0,42.848,42.8754,42.7473,42.7656,45058.0
2022-09-08 15:30:00,46.72,46.92,46.7,46.84,295843.0,42.7656,42.9487,42.7473,42.8754,295843.0
2022-09-09 09:30:00,47.17,47.17,46.6,46.87,98797.0,43.1775,43.1775,42.6557,42.9029,98797.0
2022-09-09 10:00:00,46.83,47.05,46.82,47.03,56768.0,42.8663,43.0677,42.8571,43.0493,56768.0
2022-09-09 10:30:00,47.02,47.16,47.02,47.13,51926.0,43.0402,43.1683,43.0402,43.1409,51926.0
2022-09-09 11:00:00,47.14,47.2,46.92,46.99,40319.0,43.15,43.205,42.9487,43.0127,40319.0
2022-09-09 11:30:00,47.0,47.08,46.91,46.93,38894.0,43.0219,43.0951,42.9395,42.9578,38894.0
2022-09-09 12:00:00,46.93,46.94,46.75,46.79,54931.0,42.9578,42.967,42.793,42.8297,54931.0
2022-09-09 12:30:00,46.79,46.83,46.73,46.78,46980.0,42.8297,42.8663,42.7747,42.8205,46980.0
2022-09-09 13:00:00,46.78,46.87,46.75,46.84,47491.0,42.8205,42.9029,42.793,42.8754,47491.0
2022-09-09 13:30:00,46.83,46.89,46.76,46.84,44400.0,42.8663,42.9212,42.8022,42.8754,44400.0
2022-09-09 14:00:00,46.83,46.98,46.75,46.97,57018.0,42.8663,43.0036,42.793,42.9944,57018.0
2022-09-09 14:30:00,46.97,47.22,46.97,47.12,67825.0,42.9944,43.2233,42.9944,43.1317,67825.0
2022-09-09 15:00:00,47.11,47.15,47.03,47.05,50096.0,43.1226,43.1592,43.0493,43.0677,50096.0
2022-09-09 15:30:00,47.05,47.11,46.82,46.85,320272.0,43.0677,43.1226,42.8571,42.8846,320272.0
2022-09-12 09:30:00,47.01,47.17,46.81,46.95,63143.0,43.031,43.1775,42.848,42.9761,63143.0
2022-09-12 10:00:00,46.96,47.06,46.77,46.97,77263.0,42.9853,43.0768,42.8114,42.9944,77263.0
2022-09-12 10:30:00,46.99,47.15,46.96,47.14,68036.0,43.0127,43.1592,42.9853,43.15,68036.0
2022-09-12 11:00:00,47.17,47.27,47.12,47.17,40149.0,43.1775,43.269,43.1317,43.1775,40149.0
2022-09-12 11:30:00,47.18,47.21,47.02,47.06,40002.0,43.1866,43.2141,43.0402,43.0768,40002.0
2022-09-12 12:00:00,47.07,47.07,46.87,46.98,42604.0,43.086,43.086,42.9029,43.0036,42604.0
2022-09-12 12:30:00,46.99,47.04,46.97,47.03,28075.0,43.0127,43.0585,42.9944,43.0493,28075.0
2022-09-12 13:00:00,47.04,47.17,47.0,47.17,27318.0,43.0585,43.1775,43.0219,43.1775,27318.0
2022-09-12 13:30:00,47.18,47.18,47.06,47.11,28720.0,43.1866,43.1866,43.0768,43.1226,28720.0
2022-09-12 14:00:00,47.1,47.13,47.03,47.05,35492.0,43.1134,43.1409,43.0493,43.0677,35492.0
2022-09-12 14:30:00,47.04,47.14,47.03,47.12,40799.0,43.0585,43.15,43.0493,43.1317,40799.0
2022-09-12 15:00:00,47.11,47.18,47.05,47.06,45830.0,43.1226,43.1866,43.0677,43.0768,45830.0
2022-09-12 15:30:00,47.06,47.1,46.98,47.1,237369.0,43.0768,43.1134,43.0036,43.1134,237369.0
2022-09-13 09:30:00,46.71,47.04,46.71,46.73,86928.0,42.7564,43.0585,42.7564,42.7747,86928.0
2022-09-13 10:00:00,46.7,47.0,46.67,46.92,109872.0,42.7473,43.0219,42.7198,42.9487,109872.0
2022-09-13 10:30:00,46.92,47.01,46.73,46.73,33769.0,42.9487,43.031,42.7747,42.7747,33769.0
2022-09-13 11:00:00,46.71,46.76,46.54,46.55,33432.0,42.7564,42.8022,42.6008,42.61,33432.0
2022-09-13 11:30:00,46.53,46.71,46.49,46.55,35803.0,42.5917,42.7564,42.5551,42.61,35803.0
2022-09-13 12:00:00,46.55,46.62,46.49,46.51,37791.0,42.61,42.674,42.5551,42.5734,37791.0
2022-09-13 12:30:00,46.5,46.56,46.48,46.52,30943.0,42.5642,42.6191,42.5459,42.5825,30943.0
2022-09-13 13:00:00,46.52,46.62,46.5,46.55,28568.0,42.5825,42.674,42.5642,42.61,28568.0
2022-09-13 13:30:00,46.54,46.59,46.49,46.49,40850.0,42.6008,42.6466,42.5551,42.5551,40850.0
2022-09-13 14:00:00,46.49,46.55,46.37,46.47,59552.0,42.5551,42.61,42.4452,42.5367,59552.0
2022-09-13 14:30:00,46.46,46.49,46.35,46.38,63823.0,42.5276,42.5551,42.4269,42.4544,63823.0
2022-09-13 15:00:00,46.38,46.39,46.22,46.32,93525.0,42.4544,42.4635,42.3079,42.3994,93525.0
2022-09-13 15:30:00,46.32,46.32,46.06,46.17,367269.0,42.3994,42.3994,42.1614,42.2621,367269.0
2022-09-14 09:30:00,46.21,46.29,46.07,46.07,72239.0,42.2987,42.372,42.1706,42.1706,72239.0
2022-09-14 10:00:00,46.07,46.09,45.89,45.92,63816.0,42.1706,42.1889,42.0058,42.0333,63816.0
2022-09-14 10:30:00,45.91,46.14,45.91,46.0,56507.0,42.0241,42.2347,42.0241,42.1065,56507.0
2022-09-14 11:00:00,46.0,46.08,45.85,45.92,37775.0,42.1065,42.1798,41.9692,42.0333,37775.0
2022-09-14 11:30:00,45.91,45.98,45.86,45.94,21137.0,42.0241,42.0882,41.9784,42.0516,21137.0
2022-09-14 12:00:00,45.95,45.98,45.79,45.84,48117.0,42.0608,42.0882,41.9143,41.9601,48117.0
2022-09-14 12:30:00,45.83,46.06,45.82,46.03,133503.0,41.9509,42.1614,41.9418,42.134,133503.0
2022-09-14 13:00:00,46.02,46.04,45.93,46.04,41208.0,42.1248,42.1431,42.0424,42.1431,41208.0
2022-09-14 13:30:00,46.04,46.13,45.94,46.08,46195.0,42.1431,42.2255,42.0516,42.1798,46195.0
2022-09-14 14:00:00,46.09,46.11,45.97,46.05,41120.0,42.1889,42.2072,42.0791,42.1523,41120.0
2022-09-14 14:30:00,46.05,46.12,45.97,45.98,40470.0,42.1523,42.2164,42.0791,42.0882,40470.0
2022-09-14 15:00:00,45.99,45.99,45.79,45.9,70598.0,42.0974,42.0974,41.9143,42.015,70598.0
2022-09-14 15:30:00,45.9,45.97,45.8,45.96,302894.0,42.015,42.0791,41.9235,42.0699,302894.0
2022-09-15 09:30:00,45.95,46.0,45.57,45.79,77866.0,42.0608,42.1065,41.7129,41.9143,77866.0
2022-09-15 10:00:00,45.83,45.84,45.68,45.78,38767.0,41.9509,41.9601,41.8136,41.9051,38767.0
2022-09-15 10:30:00,45.83,46.04,45.81,46.04,31260.0,41.9509,42.1431,41.9326,42.1431,31260.0
2022-09-15 11:00:00,46.03,46.12,45.97,46.03,28804.0,42.134,42.2164,42.0791,42.134,28804.0
2022-09-15 11:30:00,46.01,46.01,45.7,45.75,24724.0,42.1157,42.1157,41.8319,41.8777,24724.0
2022-09-15 12:00:00,45.74,45.88,45.74,45.85,29703.0,41.8685,41.9967,41.8685,41.9692,29703.0
2022-09-15 12:30:00,45.84,45.96,45.84,45.96,26414.0,41.9601,42.0699,41.9601,42.0699,26414.0
2022-09-15 13:00:00,45.95,46.09,45.95,46.03,46836.0,42.0608,42.1889,42.0608,42.134,46836.0
2022-09-15 13:30:00,46.03,46.13,45.98,46.03,25246.0,42.134,42.2255,42.0882,42.134,25246.0
2022-09-15 14:00:00,46.03,46.12,45.95,46.12,41251.0,42.134,42.2164,42.0608,42.2164,41251.0
2022-09-15 14:30:00,46.12,46.16,46.02,46.04,31325.0,42.2164,42.253,42.1248,42.1431,31325.0
2022-09-15 15:00:00,46.03,46.03,45.9,45.93,60464.0,42.134,42.134,42.015,42.0424,60464.0
2022-09-15 15:30:00,45.92,46.08,45.91,45.96,198545.0,42.0333,42.1798,42.0241,42.0699,198545.0
2022-09-16 09:30:00,45.96,46.02,45.8,45.95,251312.0,42.0699,42.1248,41.9235,42.0608,251312.0
2022-09-16 10:00:00,45.98,46.02,45.83,45.98,167549.0,42.0882,42.1248,41.9509,42.0882,167549.0
2022-09-16 10:30:00,45.98,46.08,45.91,46.02,54537.0,42.0882,42.1798,42.0241,42.1248,54537.0
2022-09-16 11:00:00,46.02,46.15,45.94,45.98,56445.0,42.1248,42.2438,42.0516,42.0882,56445.0
2022-09-16 11:30:00,45.98,46.02,45.87,45.97,64304.0,42.0882,42.1248,41.9875,42.0791,64304.0
2022-09-16 12:00:00,45.96,45.96,45.71,45.73,38896.0,42.0699,42.0699,41.8411,41.8594,38896.0
2022-09-16 12:30:00,45.73,45.74,45.58,45.67,54081.0,41.8594,41.8685,41.7221,41.8045,54081.0
2022-09-16 13:00:00,45.68,45.75,45.63,45.72,38505.0,41.8136,41.8777,41.7678,41.8502,38505.0
2022-09-16 13:30:00,45.71,45.74,45.64,45.72,41964.0,41.8411,41.8685,41.777,41.8502,41964.0
2022-09-16 14:00:00,45.72,45.93,45.7,45.89,55210.0,41.8502,42.0424,41.8319,42.0058,55210.0
2022-09-16 14:30:00,45.88,45.93,45.8,45.87,58311.0,41.9967,42.0424,41.9235,41.9875,58311.0
2022-09-16 15:00:00,45.87,45.89,45.72,45.75,71841.0,41.9875,42.0058,41.8502,41.8777,71841.0
2022-09-16 15:30:00,45.76,45.85,45.62,45.78,510396.0,41.8868,41.9692,41.7587,41.9051,510396.0
2022-09-19 09:30:00,45.86,45.98,45.67,45.72,61460.0,41.9784,42.0882,41.8045,41.8502,61460.0
2022-09-19 10:00:00,45.67,45.79,45.62,45.78,32569.0,41.8045,41.9143,41.7587,41.9051,32569.0
2022-09-19 10:30:00,45.79,45.81,45.69,45.79,27959.0,41.9143,41.9326,41.8228,41.9143,27959.0
2022-09-19 11:00:00,45.8,45.91,45.79,45.83,29383.0,41.9235,42.0241,41.9143,41.9509,29383.0
2022-09-19 11:30:00,45.82,45.9,45.75,45.84,26766.0,41.9418,42.015,41.8777,41.9601,26766.0
2022-09-19 12:00:00,45.84,45.86,45.78,45.83,22636.0,41.9601,41.9784,41.9051,41.9509,22636.0
2022-09-19 12:30:00,45.83,45.97,45.83,45.97,24573.0,41.9509,42.0791,41.9509,42.0791,24573.0
2022-09-19 13:00:00,45.98,45.99,45.92,45.93,24100.0,42.0882,42.0974,42.0333,42.0424,24100.0
2022-09-19 13:30:00,45.93,45.98,45.87,45.94,31675.0,42.0424,42.0882,41.9875,42.0516,31675.0
2022-09-19 14:00:00,45.95,46.0,45.89,45.99,33336.0,42.0608,42.1065,42.0058,42.0974,33336.0
2022-09-19 14:30:00,45.99,46.03,45.97,46.02,28554.0,42.0974,42.134,42.0791,42.1248,28554.0
2022-09-19 15:00:00,46.03,46.22,46.02,46.12,42769.0,42.134,42.3079,42.1248,42.2164,42769.0
2022-09-19 15:30:00,46.14,46.27,46.11,46.27,212638.0,42.2347,42.3537,42.2072,42.3537,212638.0
2022-09-20 09:30:00,46.04,46.04,45.81,45.88,58494.0,42.1431,42.1431,41.9326,41.9967,58494.0
2022-09-20 10:00:00,45.87,45.95,45.83,45.92,39712.0,41.9875,42.0608,41.9509,42.0333,39712.0
2022-09-20 10:30:00,45.92,45.98,45.89,45.9,29389.0,42.0333,42.0882,42.0058,42.015,29389.0
2022-09-20 11:00:00,45.91,45.92,45.81,45.83,21923.0,42.0241,42.0333,41.9326,41.9509,21923.0
2022-09-20 11:30:00,45.82,45.99,45.8,45.98,25540.0,41.9418,42.0974,41.9235,42.0882,25540.0
2022-09-20 12:00:00,46.0,46.07,45.96,45.97,15677.0,42.1065,42.1706,42.0699,42.0791,15677.0
2022-09-20 12:30:00,45.97,45.97,45.89,45.95,19687.0,42.0791,42.0791,42.0058,42.0608,19687.0
2022-09-20 13:00:00,45.93,45.95,45.88,45.89,26977.0,42.0424,42.0608,41.9967,42.0058,26977.0
2022-09-20 13:30:00,45.87,45.95,45.78,45.8,24368.0,41.9875,42.0608,41.9051,41.9235,24368.0
2022-09-20 14:00:00,45.8,45.95,45.79,45.94,25434.0,41.9235,42.0608,41.9143,42.0516,25434.0
2022-09-20 14:30:00,45.94,45.95,45.79,45.93,27006.0,42.0516,42.0608,41.9143,42.0424,27006.0
2022-09-20 15:00:00,45.93,45.99,45.86,45.99,30677.0,42.0424,42.0974,41.9784,42.0974,30677.0
2022-09-20 15:30:00,45.98,46.12,45.94,46.03,143769.0,42.0882,42.2164,42.0516,42.134,143769.0
2022-09-21 09:30:00,46.49,46.7,46.33,46.7,49912.0,42.5551,42.7473,42.4086,42.7473,49912.0
2022-09-21 10:00:00,46.73,46.86,46.7,46.79,30788.0,42.7747,42.8937,42.7473,42.8297,30788.0
2022-09-21 10:30:00,46.78,46.9,46.66,46.79,22956.0,42.8205,42.9303,42.7107,42.8297,22956.0
2022-09-21 11:00:00,46.78,46.78,46.62,46.72,23641.0,42.8205,42.8205,42.674,42.7656,23641.0
2022-09-21 11:30:00,46.73,46.81,46.69,46.71,24029.0,42.7747,42.848,42.7381,42.7564,24029.0
2022-09-21 12:00:00,46.73,46.99,46.73,46.99,32812.0,42.7747,43.0127,42.7747,43.0127,32812.0
2022-09-21 12:30:00,46.99,46.99,46.89,46.92,40261.0,43.0127,43.0127,42.9212,42.9487,40261.0
2022-09-21 13:00:00,46.92,46.98,46.84,46.97,51439.0,42.9487,43.0036,42.8754,42.9944,51439.0
2022-09-21 13:30:00,46.97,47.03,46.95,47.01,44655.0,42.9944,43.0493,42.9761,43.031,44655.0
2022-09-21 14:00:00,46.97,46.99,46.6,46.77,134978.0,42.9944,43.0127,42.6557,42.8114,134978.0
2022-09-21 14:30:00,46.75,47.27,46.7,47.17,94857.0,42.793,43.269,42.7473,43.1775,94857.0
2022-09-21 15:00:00,47.18,47.21,46.85,46.9,105327.0,43.1866,43.2141,42.8846,42.9303,105327.0
2022-09-21 15:30:00,46.89,46.97,46.57,46.58,315238.0,42.9212,42.9944,42.6283,42.6374,315238.0
2022-09-22 09:30:00,46.68,46.95,46.58,46.77,79688.0,42.729,42.9761,42.6374,42.8114,79688.0
2022-09-22 10:00:00,46.75,46.94,46.73,46.9,65799.0,42.793,42.967,42.7747,42.9303,65799.0
2022-09-22 10:30:00,46.89,47.0,46.83,46.95,59129.0,42.9212,43.0219,42.8663,42.9761,59129.0
2022-09-22 11:00:00,46.95,46.98,46.84,46.89,28505.0,42.9761,43.0036,42.8754,42.9212,28505.0
2022-09-22 11:30:00,46.88,46.98,46.85,46.9,32969.0,42.912,43.0036,42.8846,42.9303,32969.0
2022-09-22 12:00:00,46.91,47.13,46.89,47.09,56048.0,42.9395,43.1409,42.9212,43.1043,56048.0
2022-09-22 12:30:00,47.09,47.1,47.02,47.02,38387.0,43.1043,43.1134,43.0402,43.0402,38387.0
2022-09-22 13:00:00,47.03,47.18,46.98,47.18,35507.0,43.0493,43.1866,43.0036,43.1866,35507.0
2022-09-22 13:30:00,47.18,47.28,47.17,47.23,59102.0,43.1866,43.2782,43.1775,43.2324,59102.0
2022-09-22 14:00:00,47.22,47.23,46.99,47.02,49808.0,43.2233,43.2324,43.0127,43.0402,49808.0
2022-09-22 14:30:00,47.03,47.12,47.0,47.11,86985.0,43.0493,43.1317,43.0219,43.1226,86985.0
2022-09-22 15:00:00,47.12,47.18,46.99,47.05,118105.0,43.1317,43.1866,43.0127,43.0677,118105.0
2022-09-22 15:30:00,47.05,47.21,47.01,47.04,341655.0,43.0677,43.2141,43.031,43.0585,341655.0
2022-09-23 09:30:00,46.81,46.96,46.54,46.72,70986.0,42.848,42.9853,42.6008,42.7656,70986.0
2022-09-23 10:00:00,46.78,46.96,46.72,46.84,124018.0,42.8205,42.9853,42.7656,42.8754,124018.0
2022-09-23 10:30:00,46.84,46.92,46.52,46.68,110930.0,42.8754,42.9487,42.5825,42.729,110930.0
2022-09-23 11:00:00,46.73,46.82,46.59,46.79,64502.0,42.7747,42.8571,42.6466,42.8297,64502.0
2022-09-23 11:30:00,46.79,46.81,46.64,46.7,67849.0,42.8297,42.848,42.6924,42.7473,67849.0
2022-09-23 12:00:00,46.71,46.75,46.6,46.66,107689.0,42.7564,42.793,42.6557,42.7107,107689.0
2022-09-23 12:30:00,46.66,46.76,46.51,46.76,93845.0,42.7107,42.8022,42.5734,42.8022,93845.0
2022-09-23 13:00:00,46.77,46.86,46.72,46.74,49310.0,42.8114,42.8937,42.7656,42.7839,49310.0
2022-09-23 13:30:00,46.74,46.8,46.69,46.75,62303.0,42.7839,42.8388,42.7381,42.793,62303.0
2022-09-23 14:00:00,46.75,46.83,46.62,46.65,88382.0,42.793,42.8663,42.674,42.7015,88382.0
2022-09-23 14:30:00,46.65,46.66,46.48,46.49,105151.0,42.7015,42.7107,42.5459,42.5551,105151.0
2022-09-23 15:00:00,46.48,46.76,46.48,46.73,70865.0,42.5459,42.8022,42.5459,42.7747,70865.0
2022-09-23 15:30:00,46.73,46.9,46.68,46.88,235844.0,42.7747,42.9303,42.729,42.912,235844.0
2022-09-26 09:30:00,46.82,46.93,46.55,46.68,67629.0,42.8571,42.9578,42.61,42.729,67629.0
2022-09-26 10:00:00,46.68,47.12,46.68,47.1,47105.0,42.729,43.1317,42.729,43.1134,47105.0
2022-09-26 10:30:00,47.1,47.11,46.92,46.97,32993.0,43.1134,43.1226,42.9487,42.9944,32993.0
2022-09-26 11:00:00,46.97,47.09,46.94,47.05,94421.0,42.9944,43.1043,42.967,43.0677,94421.0
2022-09-26 11:30:00,47.04,47.18,46.98,47.16,33528.0,43.0585,43.1866,43.0036,43.1683,33528.0
2022-09-26 12:00:00,47.17,47.17,46.84,46.89,43426.0,43.1775,43.1775,42.8754,42.9212,43426.0
2022-09-26 12:30:00,46.9,46.96,46.86,46.93,53051.0,42.9303,42.9853,42.8937,42.9578,53051.0
2022-09-26 13:00:00,46.92,46.93,46.71,46.73,67185.0,42.9487,42.9578,42.7564,42.7747,67185.0
2022-09-26 13:30:00,46.72,46.84,46.72,46.76,89316.0,42.7656,42.8754,42.7656,42.8022,89316.0
2022-09-26 14:00:00,46.76,47.01,46.76,46.83,53541.0,42.8022,43.031,42.8022,42.8663,53541.0
2022-09-26 14:30:00,46.83,46.96,46.81,46.93,33924.0,42.8663,42.9853,42.848,42.9578,33924.0
2022-09-26 15:00:00,46.93,47.05,46.91,46.91,63213.0,42.9578,43.0677,42.9395,42.9395,63213.0
2022-09-26 15:30:00,46.92,47.15,46.84,46.88,361900.0,42.9487,43.1592,42.8754,42.912,361900.0
2022-09-27 09:30:00,47.03,47.21,46.94,47.08,48141.0,43.0493,43.2141,42.967,43.0951,48141.0
2022-09-27 10:00:00,47.06,47.22,46.92,47.07,57903.0,43.0768,43.2233,42.9487,43.086,57903.0
2022-09-27 10:30:00,47.05,47.37,47.05,47.19,53596.0,43.0677,43.3606,43.0677,43.1958,53596.0
2022-09-27 11:00:00,47.16,47.19,46.77,46.79,68982.0,43.1683,43.1958,42.8114,42.8297,68982.0
2022-09-27 11:30:00,46.8,46.87,46.78,46.83,98729.0,42.8388,42.9029,42.8205,42.8663,98729.0
2022-09-27 12:00:00,46.83,46.86,46.61,46.66,87177.0,42.8663,42.8937,42.6649,42.7107,87177.0
2022-09-27 12:30:00,46.66,46.73,46.59,46.69,48608.0,42.7107,42.7747,42.6466,42.7381,48608.0
2022-09-27 13:00:00,46.68,46.68,46.53,46.56,61362.0,42.729,42.729,42.5917,42.6191,61362.0
2022-09-27 13:30:00,46.55,46.58,46.27,46.38,91612.0,42.61,42.6374,42.3537,42.4544,91612.0
2022-09-27 14:00:00,46.37,46.45,46.33,46.4,44628.0,42.4452,42.5184,42.4086,42.4727,44628.0
2022-09-27 14:30:00,46.4,46.56,46.35,46.55,45879.0,42.4727,42.6191,42.4269,42.61,45879.0
2022-09-27 15:00:00,46.54,46.57,46.42,46.44,123357.0,42.6008,42.6283,42.491,42.5093,123357.0
2022-09-27 15:30:00,46.44,46.5,46.33,46.42,245861.0,42.5093,42.5642,42.4086,42.491,245861.0
2022-09-28 09:30:00,46.64,47.02,46.25,46.51,74358.0,42.6924,43.0402,42.3354,42.5734,74358.0
2022-09-28 10:00:00,46.53,46.65,46.41,46.52,96421.0,42.5917,42.7015,42.4818,42.5825,96421.0
2022-09-28 10:30:00,46.52,46.63,46.38,46.55,32335.0,42.5825,42.6832,42.4544,42.61,32335.0
2022-09-28 11:00:00,46.52,46.72,46.52,46.68,30233.0,42.5825,42.7656,42.5825,42.729,30233.0
2022-09-28 11:30:00,46.7,46.8,46.67,46.78,35411.0,42.7473,42.8388,42.7198,42.8205,35411.0
2022-09-28 12:00:00,46.79,46.93,46.78,46.89,35585.0,42.8297,42.9578,42.8205,42.9212,35585.0
2022-09-28 12:30:00,46.89,47.01,46.88,46.95,34121.0,42.9212,43.031,42.912,42.9761,34121.0
2022-09-28 13:00:00,46.95,47.02,46.88,46.92,31973.0,42.9761,43.0402,42.912,42.9487,31973.0
2022-09-28 13:30:00,46.91,46.97,46.79,46.81,30416.0,42.9395,42.9944,42.8297,42.848,30416.0
2022-09-28 14:00:00,46.82,46.93,46.8,46.87,42883.0,42.8571,42.9578,42.8388,42.9029,42883.0
2022-09-28 14:30:00,46.87,46.97,46.87,46.9,30768.0,42.9029,42.9944,42.9029,42.9303,30768.0
2022-09-28 15:00:00,46.9,47.07,46.89,47.0,66929.0,42.9303,43.086,42.9212,43.0219,66929.0
2022-09-28 15:30:00,47.0,47.21,46.91,46.93,238186.0,43.0219,43.2141,42.9395,42.9578,238186.0
2022-09-29 09:30:00,46.89,47.1,46.41,46.43,47566.0,42.9212,43.1134,42.4818,42.5001,47566.0
2022-09-29 10:00:00,46.4,46.45,46.32,46.45,27103.0,42.4727,42.5184,42.3994,42.5184,27103.0
2022-09-29 10:30:00,46.44,46.5,46.38,46.48,32429.0,42.5093,42.5642,42.4544,42.5459,32429.0
2022-09-29 11:00:00,46.48,46.61,46.3,46.34,24091.0,42.5459,42.6649,42.3811,42.4177,24091.0
2022-09-29 11:30:00,46.32,46.37,46.25,46.25,22878.0,42.3994,42.4452,42.3354,42.3354,22878.0
2022-09-29 12:00:00,46.25,46.27,46.11,46.12,30351.0,42.3354,42.3537,42.2072,42.2164,30351.0
2022-09-29 12:30:00,46.11,46.15,46.06,46.09,34593.0,42.2072,42.2438,42.1614,42.1889,34593.0
2022-09-29 13:00:00,46.08,46.08,46.0,46.05,46125.0,42.1798,42.1798,42.1065,42.1523,46125.0
2022-09-29 13:30:00,46.05,46.14,45.99,46.0,54187.0,42.1523,42.2347,42.0974,42.1065,54187.0
2022-09-29 14:00:00,46.0,46.0,45.84,45.96,66746.0,42.1065,42.1065,41.9601,42.0699,66746.0
2022-09-29 14:30:00,45.96,46.01,45.82,45.82,49684.0,42.0699,42.1157,41.9418,41.9418,49684.0
2022-09-29 15:00:00,45.81,45.96,45.79,45.87,79245.0,41.9326,42.0699,41.9143,41.9875,79245.0
2022-09-29 15:30:00,45.87,46.07,45.86,45.92,304075.0,41.9875,42.1706,41.9784,42.0333,304075.0
2022-09-30 09:30:00,46.12,46.2,45.71,46.02,42856.0,42.2164,42.2896,41.8411,42.1248,42856.0
2022-09-30 10:00:00,46.03,46.06,45.69,45.87,51437.0,42.134,42.1614,41.8228,41.9875,51437.0
2022-09-30 10:30:00,45.87,46.11,45.87,45.9,54789.0,41.9875,42.2072,41.9875,42.015,54789.0
2022-09-30 11:00:00,45.93,46.01,45.85,45.88,35615.0,42.0424,42.1157,41.9692,41.9967,35615.0
2022-09-30 11:30:00,45.89,45.98,45.7,45.8,26872.0,42.0058,42.0882,41.8319,41.9235,26872.0
2022-09-30 12:00:00,45.78,45.81,45.71,45.76,21499.0,41.9051,41.9326,41.8411,41.8868,21499.0
2022-09-30 12:30:00,45.77,45.79,45.73,45.76,15606.0,41.896,41.9143,41.8594,41.8868,15606.0
2022-09-30 13:00:00,45.74,45.81,45.68,45.79,24599.0,41.8685,41.9326,41.8136,41.9143,24599.0
2022-09-30 13:30:00,45.8,45.85,45.73,45.78,29722.0,41.9235,41.9692,41.8594,41.9051,29722.0
2022-09-30 14:00:00,45.79,45.83,45.59,45.61,48796.0,41.9143,41.9509,41.7312,41.7495,48796.0
2022-09-30 14:30:00,45.62,45.66,45.46,45.48,49556.0,41.7587,41.7953,41.6122,41.6305,49556.0
2022-09-30 15:00:00,45.49,45.63,45.45,45.63,51416.0,41.6397,41.7678,41.6031,41.7678,51416.0
2022-09-30 15:30:00,45.63,45.71,45.39,45.45,267804.0,41.7678,41.8411,41.5482,41.6031,267804.0
2022-10-03 09:30:00,45.65,45.78,45.28,45.49,47013.0,41.7861,41.9051,41.4475,41.6397,47013.0
2022-10-03 10:00:00,45.59,45.9,45.59,45.64,38899.0,41.7312,42.015,41.7312,41.777,38899.0
2022-10-03 10:30:00,45.61,45.79,45.55,45.61,41754.0,41.7495,41.9143,41.6946,41.7495,41754.0
2022-10-03 11:00:00,45.61,45.79,45.6,45.77,55535.0,41.7495,41.9143,41.7404,41.896,55535.0
2022-10-03 11:30:00,45.78,45.8,45.68,45.77,51422.0,41.9051,41.9235,41.8136,41.896,51422.0
2022-10-03 12:00:00,45.77,45.87,45.76,45.79,62228.0,41.896,41.9875,41.8868,41.9143,62228.0
2022-10-03 12:30:00,45.8,45.97,45.79,45.97,25642.0,41.9235,42.0791,41.9143,42.0791,25642.0
2022-10-03 13:00:00,45.97,46.23,45.96,46.13,45571.0,42.0791,42.3171,42.0699,42.2255,45571.0
2022-10-03 13:30:00,46.14,46.31,46.12,46.22,82592.0,42.2347,42.3903,42.2164,42.3079,82592.0
2022-10-03 14:00:00,46.23,46.38,46.22,46.36,40618.0,42.3171,42.4544,42.3079,42.4361,40618.0
2022-10-03 14:30:00,46.35,46.44,46.3,46.42,49542.0,42.4269,42.5093,42.3811,42.491,49542.0
2022-10-03 15:00:00,46.43,46.45,46.29,46.3,71692.0,42.5001,42.5184,42.372,42.3811,71692.0
2022-10-03 15:30:00,46.3,46.4,46.15,46.22,351366.0,42.3811,42.4727,42.2438,42.3079,351366.0
2022-10-04 09:30:00,46.34,47.12,46.26,47.11,94351.0,42.4177,43.1317,42.3445,43.1226,94351.0
2022-10-04 10:00:00,47.12,47.2,46.88,46.9,79605.0,43.1317,43.205,42.912,42.9303,79605.0
2022-10-04 10:30:00,46.89,46.95,46.59,46.71,53493.0,42.9212,42.9761,42.6466,42.7564,53493.0
2022-10-04 11:00:00,46.72,46.94,46.72,46.89,54004.0,42.7656,42.967,42.7656,42.9212,54004.0
2022-10-04 11:30:00,46.9,46.96,46.75,46.79,36713.0,42.9303,42.9853,42.793,42.8297,36713.0
2022-10-04 12:00:00,46.79,46.88,46.77,46.84,22999.0,42.8297,42.912,42.8114,42.8754,22999.0
2022-10-04 12:30:00,46.83,46.98,46.75,46.8,36490.0,42.8663,43.0036,42.793,42.8388,36490.0
2022-10-04 13:00:00,46.8,46.85,46.73,46.85,40992.0,42.8388,42.8846,42.7747,42.8846,40992.0
2022-10-04 13:30:00,46.87,46.94,46.72,46.85,37981.0,42.9029,42.967,42.7656,42.8846,37981.0
2022-10-04 14:00:00,46.86,46.89,46.74,46.74,27913.0,42.8937,42.9212,42.7839,42.7839,27913.0
2022-10-04 14:30:00,46.74,46.8,46.69,46.78,34439.0,42.7839,42.8388,42.7381,42.8205,34439.0
2022-10-04 15:00:00,46.77,46.81,46.62,46.73,44822.0,42.8114,42.848,42.674,42.7747,44822.0
2022-10-04 15:30:00,46.72,46.94,46.63,46.91,214913.0,42.7656,42.967,42.6832,42.9395,214913.0
2022-10-05 09:30:00,46.77,47.14,46.69,46.7,122190.0,42.8114,43.15,42.7381,42.7473,122190.0
2022-10-05 10:00:00,46.68,46.7,46.28,46.44,50679.0,42.729,42.7473,42.3628,42.5093,50679.0
2022-10-05 10:30:00,46.43,46.53,46.34,46.34,45216.0,42.5001,42.5917,42.4177,42.4177,45216.0
2022-10-05 11:00:00,46.35,46.45,46.28,46.28,36711.0,42.4269,42.5184,42.3628,42.3628,36711.0
2022-10-05 11:30:00,46.27,46.41,46.25,46.33,41512.0,42.3537,42.4818,42.3354,42.4086,41512.0
2022-10-05 12:00:00,46.31,46.45,46.2,46.4,33360.0,42.3903,42.5184,42.2896,42.4727,33360.0
2022-10-05 12:30:00,46.39,46.52,46.37,46.43,31647.0,42.4635,42.5825,42.4452,42.5001,31647.0
2022-10-05 13:00:00,46.42,46.53,46.4,46.48,30334.0,42.491,42.5917,42.4727,42.5459,30334.0
2022-10-05 13:30:00,46.48,46.5,46.37,46.4,46250.0,42.5459,42.5642,42.4452,42.4727,46250.0
2022-10-05 14:00:00,46.41,46.53,46.41,46.5,50203.0,42.4818,42.5917,42.4818,42.5642,50203.0
2022-10-05 14:30:00,46.49,46.49,46.34,46.39,52089.0,42.5551,42.5551,42.4177,42.4635,52089.0
2022-10-05 15:00:00,46.39,46.46,46.28,46.37,100884.0,42.4635,42.5276,42.3628,42.4452,100884.0
2022-10-05 15:30:00,46.37,46.42,46.21,46.31,565102.0,42.4452,42.491,42.2987,42.3903,565102.0
2022-10-06 09:30:00,46.16,46.2,45.43,45.45,85847.0,42.253,42.2896,41.5848,41.6031,85847.0
2022-10-06 10:00:00,45.41,45.41,45.16,45.23,104781.0,41.5665,41.5665,41.3376,41.4017,104781.0
2022-10-06 10:30:00,45.25,45.4,45.12,45.39,77752.0,41.42,41.5573,41.301,41.5482,77752.0
2022-10-06 11:00:00,45.41,45.59,45.37,45.48,69805.0,41.5665,41.7312,41.5298,41.6305,69805.0
2022-10-06 11:30:00,45.47,45.51,45.33,45.33,54713.0,41.6214,41.658,41.4932,41.4932,54713.0
2022-10-06 12:00:00,45.32,45.53,45.3,45.51,71140.0,41.4841,41.6763,41.4658,41.658,71140.0
2022-10-06 12:30:00,45.52,45.56,45.48,45.51,41334.0,41.6672,41.7038,41.6305,41.658,41334.0
2022-10-06 13:00:00,45.51,45.58,45.48,45.52,38550.0,41.658,41.7221,41.6305,41.6672,38550.0
2022-10-06 13:30:00,45.52,45.52,45.36,45.36,25249.0,41.6672,41.6672,41.5207,41.5207,25249.0
2022-10-06 14:00:00,45.33,45.33,45.1,45.13,44085.0,41.4932,41.4932,41.2827,41.3102,44085.0
2022-10-06 14:30:00,45.13,45.18,45.01,45.02,48952.0,41.3102,41.3559,41.2003,41.2095,48952.0
2022-10-06 15:00:00,45.01,45.08,44.89,45.07,97190.0,41.2003,41.2644,41.0905,41.2552,97190.0
2022-10-06 15:30:00,45.07,45.11,44.85,44.91,342950.0,41.2552,41.2919,41.0539,41.1088,342950.0
2022-10-07 09:30:00,44.85,44.95,44.42,44.53,80634.0,41.0539,41.1454,40.6603,40.7609,80634.0
2022-10-07 10:00:00,44.53,44.79,44.48,44.75,65184.0,40.7609,40.9989,40.7152,40.9623,65184.0
2022-10-07 10:30:00,44.74,44.87,44.69,44.73,56296.0,40.9532,41.0722,40.9074,40.944,56296.0
2022-10-07 11:00:00,44.74,44.85,44.69,44.84,50832.0,40.9532,41.0539,40.9074,41.0447,50832.0
2022-10-07 11:30:00,44.84,44.87,44.73,44.73,46916.0,41.0447,41.0722,40.944,40.944,46916.0
2022-10-07 12:00:00,44.72,44.77,44.6,44.62,54353.0,40.9349,40.9806,40.825,40.8433,54353.0
2022-10-07 12:30:00,44.61,44.75,44.6,44.61,50404.0,40.8342,40.9623,40.825,40.8342,50404.0
2022-10-07 13:00:00,44.61,44.71,44.6,44.68,43885.0,40.8342,40.9257,40.825,40.8983,43885.0
2022-10-07 13:30:00,44.68,44.8,44.63,44.78,65037.0,40.8983,41.0081,40.8525,40.9898,65037.0
2022-10-07 14:00:00,44.79,44.83,44.68,44.69,55820.0,40.9989,41.0356,40.8983,40.9074,55820.0
2022-10-07 14:30:00,44.68,44.68,44.54,44.59,48927.0,40.8983,40.8983,40.7701,40.8159,48927.0
2022-10-07 15:00:00,44.59,44.64,44.38,44.41,79970.0,40.8159,40.8616,40.6236,40.6511,79970.0
2022-10-07 15:30:00,44.42,44.63,44.37,44.54,364595.0,40.6603,40.8525,40.6145,40.7701,364595.0
2022-10-10 09:30:00,44.76,45.23,44.74,45.1,69603.0,40.9715,41.4017,40.9532,41.2827,69603.0
2022-10-10 10:00:00,45.1,45.14,44.89,45.1,48706.0,41.2827,41.3193,41.0905,41.2827,48706.0
2022-10-10 10:30:00,45.11,45.17,44.97,45.12,43984.0,41.2919,41.3468,41.1637,41.301,43984.0
2022-10-10 11:00:00,45.11,45.13,44.96,45.0,39909.0,41.2919,41.3102,41.1546,41.1912,39909.0
2022-10-10 11:30:00,44.98,45.09,44.94,45.02,39012.0,41.1729,41.2735,41.1362,41.2095,39012.0
2022-10-10 12:00:00,45.02,45.02,44.83,44.84,31561.0,41.2095,41.2095,41.0356,41.0447,31561.0
2022-10-10 12:30:00,44.84,44.89,44.76,44.79,34271.0,41.0447,41.0905,40.9715,40.9989,34271.0
2022-10-10 13:00:00,44.79,44.92,44.78,44.91,32720.0,40.9989,41.1179,40.9898,41.1088,32720.0
2022-10-10 13:30:00,44.91,45.06,44.9,45.03,35508.0,41.1088,41.2461,41.0996,41.2186,35508.0
2022-10-10 14:00:00,45.03,45.17,45.0,45.16,34637.0,41.2186,41.3468,41.1912,41.3376,34637.0
2022-10-10 14:30:00,45.16,45.29,45.16,45.2,32825.0,41.3376,41.4566,41.3376,41.3742,32825.0
2022-10-10 15:00:00,45.2,45.35,45.15,45.22,45416.0,41.3742,41.5115,41.3285,41.3925,45416.0
2022-10-10 15:30:00,45.22,45.5,45.21,45.26,331400.0,41.3925,41.6488,41.3834,41.4292,331400.0
2022-10-11 09:30:00,45.34,45.65,45.32,45.59,58805.0,41.5024,41.7861,41.4841,41.7312,58805.0
2022-10-11 10:00:00,45.59,45.97,45.57,45.9,68244.0,41.7312,42.0791,41.7129,42.015,68244.0
2022-10-11 10:30:00,45.91,46.06,45.89,45.99,66153.0,42.0241,42.1614,42.0058,42.0974,66153.0
2022-10-11 11:00:00,46.0,46.22,45.99,46.11,67569.0,42.1065,42.3079,42.0974,42.2072,67569.0
2022-10-11 11:30:00,46.09,46.14,45.93,46.02,63394.0,42.1889,42.2347,42.0424,42.1248,63394.0
2022-10-11 12:00:00,46.01,46.09,45.93,46.07,37673.0,42.1157,42.1889,42.0424,42.1706,37673.0
2022-10-11 12:30:00,46.1,46.16,46.07,46.12,33093.0,42.1981,42.253,42.1706,42.2164,33093.0
2022-10-11 13:00:00,46.12,46.19,46.06,46.11,42698.0,42.2164,42.2804,42.1614,42.2072,42698.0
2022-10-11 13:30:00,46.11,46.2,46.09,46.16,47599.0,42.2072,42.2896,42.1889,42.253,47599.0
2022-10-11 14:00:00,46.16,46.22,46.14,46.2,39260.0,42.253,42.3079,42.2347,42.2896,39260.0
2022-10-11 14:30:00,46.2,46.28,46.01,46.01,62793.0,42.2896,42.3628,42.1157,42.1157,62793.0
2022-10-11 15:00:00,46.01,46.06,45.86,46.0,61409.0,42.1157,42.1614,41.9784,42.1065,61409.0
2022-10-11 15:30:00,46.01,46.1,45.96,45.98,254137.0,42.1157,42.1981,42.0699,42.0882,254137.0
2022-10-12 09:30:00,46.13,46.35,46.02,46.26,43548.0,42.2255,42.4269,42.1248,42.3445,43548.0
2022-10-12 10:00:00,46.25,46.38,46.21,46.36,32074.0,42.3354,42.4544,42.2987,42.4361,32074.0
2022-10-12 10:30:00,46.35,46.41,46.1,46.1,35506.0,42.4269,42.4818,42.1981,42.1981,35506.0
2022-10-12 11:00:00,46.11,46.22,46.08,46.19,25113.0,42.2072,42.3079,42.1798,42.2804,25113.0
2022-10-12 11:30:00,46.2,46.26,46.08,46.1,30997.0,42.2896,42.3445,42.1798,42.1981,30997.0
2022-10-12 12:00:00,46.11,46.2,46.08,46.14,35964.0,42.2072,42.2896,42.1798,42.2347,35964.0
2022-10-12 12:30:00,46.14,46.15,45.98,46.05,20456.0,42.2347,42.2438,42.0882,42.1523,20456.0
2022-10-12 13:00:00,46.07,46.08,45.98,46.03,23803.0,42.1706,42.1798,42.0882,42.134,23803.0
2022-10-12 13:30:00,46.03,46.03,45.79,45.84,36563.0,42.134,42.134,41.9143,41.9601,36563.0
2022-10-12 14:00:00,45.85,46.0,45.74,46.0,59781.0,41.9692,42.1065,41.8685,42.1065,59781.0
2022-10-12 14:30:00,46.0,46.0,45.69,45.74,48953.0,42.1065,42.1065,41.8228,41.8685,48953.0
2022-10-12 15:00:00,45.73,45.79,45.69,45.69,47643.0,41.8594,41.9143,41.8228,41.8228,47643.0
2022-10-12 15:30:00,45.69,45.76,45.59,45.59,200320.0,41.8228,41.8868,41.7312,41.7312,200320.0
2022-10-13 09:30:00,45.23,45.66,45.11,45.54,102678.0,41.4017,41.7953,41.2919,41.6855,102678.0
2022-10-13 10:00:00,45.55,45.83,45.48,45.49,63203.0,41.6946,41.9509,41.6305,41.6397,63203.0
2022-10-13 10:30:00,45.49,45.59,45.34,45.36,55313.0,41.6397,41.7312,41.5024,41.5207,55313.0
2022-10-13 11:00:00,45.36,45.87,45.26,45.85,52766.0,41.5207,41.9875,41.4292,41.9692,52766.0
2022-10-13 11:30:00,45.85,46.07,45.78,45.88,57009.0,41.9692,42.1706,41.9051,41.9967,57009.0
2022-10-13 12:00:00,45.89,45.98,45.81,45.9,43043.0,42.0058,42.0882,41.9326,42.015,43043.0
2022-10-13 12:30:00,45.89,46.03,45.83,45.98,34816.0,42.0058,42.134,41.9509,42.0882,34816.0
2022-10-13 13:00:00,45.97,46.01,45.9,45.95,37555.0,42.0791,42.1157,42.015,42.0608,37555.0
2022-10-13 13:30:00,45.96,46.05,45.95,46.03,41223.0,42.0699,42.1523,42.0608,42.134,41223.0
2022-10-13 14:00:00,46.03,46.04,45.83,45.87,48080.0,42.134,42.1431,41.9509,41.9875,48080.0
2022-10-13 14:30:00,45.87,46.08,45.85,46.05,72084.0,41.9875,42.1798,41.9692,42.1523,72084.0
2022-10-13 15:00:00,46.05,46.13,45.88,45.89,76114.0,42.1523,42.2255,41.9967,42.0058,76114.0
2022-10-13 15:30:00,45.88,46.03,45.79,45.97,273123.0,41.9967,42.134,41.9143,42.0791,273123.0
2022-10-14 09:30:00,45.92,46.04,45.79,45.9,73221.0,42.2767,42.3872,42.1571,42.2583,73221.0
2022-10-14 10:00:00,45.88,45.89,45.19,45.31,122869.0,42.2399,42.2491,41.6047,41.7151,122869.0
2022-10-14 10:30:00,45.33,45.41,45.21,45.35,38654.0,41.7336,41.8072,41.6231,41.752,38654.0
2022-10-14 11:00:00,45.35,45.42,45.04,45.2,37704.0,41.752,41.8164,41.4666,41.6139,37704.0
2022-10-14 11:30:00,45.21,45.21,45.0,45.1,35010.0,41.6231,41.6231,41.4297,41.5218,35010.0
2022-10-14 12:00:00,45.1,45.2,44.94,44.98,40266.0,41.5218,41.6139,41.3745,41.4113,40266.0
2022-10-14 12:30:00,44.99,45.14,44.96,44.97,24530.0,41.4205,41.5586,41.3929,41.4021,24530.0
2022-10-14 13:00:00,44.97,45.11,44.95,45.08,23484.0,41.4021,41.531,41.3837,41.5034,23484.0
2022-10-14 13:30:00,45.09,45.19,45.05,45.19,27189.0,41.5126,41.6047,41.4758,41.6047,27189.0
2022-10-14 14:00:00,45.18,45.18,45.03,45.07,28958.0,41.5955,41.5955,41.4574,41.4942,28958.0
2022-10-14 14:30:00,45.05,45.09,44.93,44.96,33247.0,41.4758,41.5126,41.3653,41.3929,33247.0
2022-10-14 15:00:00,44.97,45.04,44.76,44.98,76126.0,41.4021,41.4666,41.2088,41.4113,76126.0
2022-10-14 15:30:00,44.98,45.07,44.8,44.88,308881.0,41.4113,41.4942,41.2456,41.3193,308881.0
2022-10-17 09:30:00,45.13,45.43,45.08,45.33,76351.0,41.5494,41.8256,41.5034,41.7336,76351.0
2022-10-17 10:00:00,45.33,45.53,45.21,45.36,67262.0,41.7336,41.9177,41.6231,41.7612,67262.0
2022-10-17 10:30:00,45.35,45.51,45.26,45.37,77410.0,41.752,41.8993,41.6691,41.7704,77410.0
2022-10-17 11:00:00,45.39,45.4,45.15,45.37,38434.0,41.7888,41.798,41.5678,41.7704,38434.0
2022-10-17 11:30:00,45.36,45.36,45.24,45.33,47540.0,41.7612,41.7612,41.6507,41.7336,47540.0
2022-10-17 12:00:00,45.35,45.39,45.24,45.31,41181.0,41.752,41.7888,41.6507,41.7151,41181.0
2022-10-17 12:30:00,45.31,45.35,45.21,45.21,51041.0,41.7151,41.752,41.6231,41.6231,51041.0
2022-10-17 13:00:00,45.22,45.39,45.16,45.36,37327.0,41.6323,41.7888,41.577,41.7612,37327.0
2022-10-17 13:30:00,45.37,45.42,45.34,45.36,43956.0,41.7704,41.8164,41.7428,41.7612,43956.0
2022-10-17 14:00:00,45.37,45.41,45.28,45.33,45778.0,41.7704,41.8072,41.6875,41.7336,45778.0
2022-10-17 14:30:00,45.33,45.39,45.32,45.34,45313.0,41.7336,41.7888,41.7244,41.7428,45313.0
2022-10-17 15:00:00,45.33,45.46,45.29,45.3,68215.0,41.7336,41.8532,41.6967,41.7059,68215.0
2022-10-17 15:30:00,45.3,45.46,45.3,45.34,361240.0,41.7059,41.8532,41.7059,41.7428,361240.0
2022-10-18 09:30:00,45.53,45.81,45.45,45.7,63235.0,41.9177,42.1755,41.844,42.0742,63235.0
2022-10-18 10:00:00,45.69,45.88,45.67,45.76,41782.0,42.065,42.2399,42.0466,42.1294,41782.0
2022-10-18 10:30:00,45.76,45.9,45.75,45.77,33707.0,42.1294,42.2583,42.1202,42.1387,33707.0
2022-10-18 11:00:00,45.75,45.83,45.57,45.67,31984.0,42.1202,42.1939,41.9545,42.0466,31984.0
2022-10-18 11:30:00,45.7,45.74,45.6,45.6,29171.0,42.0742,42.111,41.9821,41.9821,29171.0
2022-10-18 12:00:00,45.61,45.7,45.54,45.62,22768.0,41.9913,42.0742,41.9269,42.0006,22768.0
2022-10-18 12:30:00,45.64,45.76,45.61,45.72,19826.0,42.019,42.1294,41.9913,42.0926,19826.0
2022-10-18 13:00:00,45.72,45.8,45.65,45.77,27396.0,42.0926,42.1663,42.0282,42.1387,27396.0
2022-10-18 13:30:00,45.76,45.86,45.75,45.85,22016.0,42.1294,42.2215,42.1202,42.2123,22016.0
2022-10-18 14:00:00,45.85,45.88,45.76,45.81,21383.0,42.2123,42.2399,42.1294,42.1755,21383.0
2022-10-18 14:30:00,45.81,45.82,45.65,45.7,31782.0,42.1755,42.1847,42.0282,42.0742,31782.0
2022-10-18 15:00:00,45.7,45.73,45.57,45.64,42537.0,42.0742,42.1018,41.9545,42.019,42537.0
2022-10-18 15:30:00,45.63,45.78,45.61,45.78,163552.0,42.0098,42.1479,41.9913,42.1479,163552.0
2022-10-19 09:30:00,45.87,46.14,45.87,46.08,79729.0,42.2307,42.4793,42.2307,42.4241,79729.0
2022-10-19 10:00:00,46.09,46.1,45.89,46.09,58253.0,42.4333,42.4425,42.2491,42.4333,58253.0
2022-10-19 10:30:00,46.1,46.15,46.04,46.09,41679.0,42.4425,42.4885,42.3872,42.4333,41679.0
2022-10-19 11:00:00,46.09,46.12,45.87,45.89,33799.0,42.4333,42.4609,42.2307,42.2491,33799.0
2022-10-19 11:30:00,45.88,46.06,45.85,46.01,22872.0,42.2399,42.4056,42.2123,42.3596,22872.0
2022-10-19 12:00:00,46.01,46.01,45.88,45.91,22870.0,42.3596,42.3596,42.2399,42.2675,22870.0
2022-10-19 12:30:00,45.91,45.93,45.75,45.75,22395.0,42.2675,42.286,42.1202,42.1202,22395.0
2022-10-19 13:00:00,45.78,45.81,45.64,45.78,36984.0,42.1479,42.1755,42.019,42.1479,36984.0
2022-10-19 13:30:00,45.77,45.8,45.7,45.8,20412.0,42.1387,42.1663,42.0742,42.1663,20412.0
2022-10-19 14:00:00,45.8,45.94,45.77,45.88,32164.0,42.1663,42.2952,42.1387,42.2399,32164.0
2022-10-19 14:30:00,45.88,45.92,45.83,45.85,35952.0,42.2399,42.2767,42.1939,42.2123,35952.0
2022-10-19 15:00:00,45.86,46.06,45.85,45.98,53954.0,42.2215,42.4056,42.2123,42.332,53954.0
2022-10-19 15:30:00,45.98,46.16,45.98,46.14,305934.0,42.332,42.4977,42.332,42.4793,305934.0
2022-10-20 09:30:00,46.23,46.31,45.87,45.93,93558.0,42.5622,42.6358,42.2307,42.286,93558.0
2022-10-20 10:00:00,45.93,45.96,45.8,45.88,20627.0,42.286,42.3136,42.1663,42.2399,20627.0
2022-10-20 10:30:00,45.89,45.89,45.55,45.57,40694.0,42.2491,42.2491,41.9361,41.9545,40694.0
2022-10-20 11:00:00,45.57,45.57,45.42,45.5,32283.0,41.9545,41.9545,41.8164,41.8901,32283.0
2022-10-20 11:30:00,45.49,45.61,45.36,45.38,30189.0,41.8809,41.9913,41.7612,41.7796,30189.0
2022-10-20 12:00:00,45.38,45.41,45.31,45.4,32090.0,41.7796,41.8072,41.7151,41.798,32090.0
2022-10-20 12:30:00,45.4,45.41,45.31,45.36,23205.0,41.798,41.8072,41.7151,41.7612,23205.0
2022-10-20 13:00:00,45.36,45.36,45.21,45.3,34079.0,41.7612,41.7612,41.6231,41.7059,34079.0
2022-10-20 13:30:00,45.3,45.35,45.2,45.21,32502.0,41.7059,41.752,41.6139,41.6231,32502.0
2022-10-20 14:00:00,45.22,45.22,45.02,45.02,107809.0,41.6323,41.6323,41.4482,41.4482,107809.0
2022-10-20 14:30:00,45.01,45.1,44.98,45.07,40646.0,41.4389,41.5218,41.4113,41.4942,40646.0
2022-10-20 15:00:00,45.07,45.09,44.88,44.89,72544.0,41.4942,41.5126,41.3193,41.3285,72544.0
2022-10-20 15:30:00,44.89,45.01,44.82,44.85,330160.0,41.3285,41.4389,41.264,41.2916,330160.0
2022-10-21 09:30:00,44.87,45.19,44.6,45.19,161880.0,41.3101,41.6047,41.0615,41.6047,161880.0
2022-10-21 10:00:00,45.15,45.18,44.93,44.95,63188.0,41.5678,41.5955,41.3653,41.3837,63188.0
2022-10-21 10:30:00,44.97,45.0,44.79,44.8,30497.0,41.4021,41.4297,41.2364,41.2456,30497.0
2022-10-21 11:00:00,44.78,44.86,44.69,44.83,34590.0,41.2272,41.3008,41.1443,41.2732,34590.0
2022-10-21 11:30:00,44.83,44.93,44.69,44.93,40991.0,41.2732,41.3653,41.1443,41.3653,40991.0
2022-10-21 12:00:00,44.95,45.09,44.95,44.97,37949.0,41.3837,41.5126,41.3837,41.4021,37949.0
2022-10-21 12:30:00,44.98,45.16,44.97,45.12,23386.0,41.4113,41.577,41.4021,41.5402,23386.0
2022-10-21 13:00:00,45.13,45.22,45.09,45.13,28914.0,41.5494,41.6323,41.5126,41.5494,28914.0
2022-10-21 13:30:00,45.14,45.21,45.13,45.2,34538.0,41.5586,41.6231,41.5494,41.6139,34538.0
2022-10-21 14:00:00,45.19,45.3,45.05,45.11,87756.0,41.6047,41.7059,41.4758,41.531,87756.0
2022-10-21 14:30:00,45.11,45.15,45.05,45.12,34726.0,41.531,41.5678,41.4758,41.5402,34726.0
2022-10-21 15:00:00,45.12,45.14,45.06,45.14,170878.0,41.5402,41.5586,41.485,41.5586,170878.0
2022-10-21 15:30:00,45.13,45.15,44.92,44.97,331291.0,41.5494,41.5678,41.3561,41.4021,331291.0
2022-10-24 09:30:00,45.36,45.8,45.16,45.62,108423.0,41.7612,42.1663,41.577,42.0006,108423.0
2022-10-24 10:00:00,45.64,45.64,45.11,45.21,41609.0,42.019,42.019,41.531,41.6231,41609.0
2022-10-24 10:30:00,45.21,45.24,45.0,45.08,54004.0,41.6231,41.6507,41.4297,41.5034,54004.0
2022-10-24 11:00:00,45.07,45.33,45.03,45.24,57832.0,41.4942,41.7336,41.4574,41.6507,57832.0
2022-10-24 11:30:00,45.25,45.34,45.14,45.32,40220.0,41.6599,41.7428,41.5586,41.7244,40220.0
2022-10-24 12:00:00,45.32,45.35,45.22,45.34,23792.0,41.7244,41.752,41.6323,41.7428,23792.0
2022-10-24 12:30:00,45.34,45.34,45.15,45.16,28054.0,41.7428,41.7428,41.5678,41.577,28054.0
2022-10-24 13:00:00,45.16,45.21,45.11,45.17,35150.0,41.577,41.6231,41.531,41.5863,35150.0
2022-10-24 13:30:00,45.16,45.21,45.06,45.1,69737.0,41.577,41.6231,41.485,41.5218,69737.0
2022-10-24 14:00:00,45.11,45.23,45.09,45.2,54205.0,41.531,41.6415,41.5126,41.6139,54205.0
2022-10-24 14:30:00,45.2,45.32,45.18,45.3,54471.0,41.6139,41.7244,41.5955,41.7059,54471.0
2022-10-24 15:00:00,45.3,45.39,45.29,45.32,49130.0,41.7059,41.7888,41.6967,41.7244,49130.0
2022-10-24 15:30:00,45.3,45.31,45.13,45.15,277123.0,41.7059,41.7151,41.5494,41.5678,277123.0
2022-10-25 09:30:00,45.04,45.22,44.53,45.01,117040.0,41.4666,41.6323,40.997,41.4389,117040.0
2022-10-25 10:00:00,45.01,45.25,44.92,45.21,121927.0,41.4389,41.6599,41.3561,41.6231,121927.0
2022-10-25 10:30:00,45.2,45.22,44.98,44.99,178669.0,41.6139,41.6323,41.4113,41.4205,178669.0
2022-10-25 11:00:00,45.01,45.35,45.0,45.31,422572.0,41.4389,41.752,41.4297,41.7151,422572.0
2022-10-25 11:30:00,45.31,45.32,45.1,45.1,76305.0,41.7151,41.7244,41.5218,41.5218,76305.0
2022-10-25 12:00:00,45.09,45.3,45.09,45.18,74375.0,41.5126,41.7059,41.5126,41.5955,74375.0
2022-10-25 12:30:00,45.18,45.3,45.16,45.22,69548.0,41.5955,41.7059,41.577,41.6323,69548.0
2022-10-25 13:00:00,45.22,45.35,45.18,45.34,50045.0,41.6323,41.752,41.5955,41.7428,50045.0
2022-10-25 13:30:00,45.34,45.39,45.24,45.25,78598.0,41.7428,41.7888,41.6507,41.6599,78598.0
2022-10-25 14:00:00,45.25,45.32,45.24,45.28,54955.0,41.6599,41.7244,41.6507,41.6875,54955.0
2022-10-25 14:30:00,45.28,45.33,45.21,45.22,62049.0,41.6875,41.7336,41.6231,41.6323,62049.0
2022-10-25 15:00:00,45.22,45.35,45.22,45.34,94048.0,41.6323,41.752,41.6323,41.7428,94048.0
2022-10-25 15:30:00,45.34,45.35,45.08,45.14,874167.0,41.7428,41.752,41.5034,41.5586,874167.0
2022-10-26 09:30:00,45.55,45.87,45.2,45.3,97632.0,41.9361,42.2307,41.6139,41.7059,97632.0
2022-10-26 10:00:00,45.29,45.89,45.29,45.79,102241.0,41.6967,42.2491,41.6967,42.1571,102241.0
2022-10-26 10:30:00,45.78,45.82,45.64,45.81,60468.0,42.1479,42.1847,42.019,42.1755,60468.0
2022-10-26 11:00:00,45.8,45.92,45.74,45.82,39486.0,42.1663,42.2767,42.111,42.1847,39486.0
2022-10-26 11:30:00,45.81,45.98,45.81,45.96,57251.0,42.1755,42.332,42.1755,42.3136,57251.0
2022-10-26 12:00:00,45.95,46.04,45.94,45.96,41942.0,42.3044,42.3872,42.2952,42.3136,41942.0
2022-10-26 12:30:00,45.95,46.02,45.81,45.84,44207.0,42.3044,42.3688,42.1755,42.2031,44207.0
2022-10-26 13:00:00,45.83,46.03,45.78,46.01,61927.0,42.1939,42.378,42.1479,42.3596,61927.0
2022-10-26 13:30:00,46.01,46.09,45.84,45.9,121725.0,42.3596,42.4333,42.2031,42.2583,121725.0
2022-10-26 14:00:00,45.9,45.94,45.73,45.74,54890.0,42.2583,42.2952,42.1018,42.111,54890.0
2022-10-26 14:30:00,45.74,45.8,45.68,45.73,43098.0,42.111,42.1663,42.0558,42.1018,43098.0
2022-10-26 15:00:00,45.73,45.77,45.66,45.75,61172.0,42.1018,42.1387,42.0374,42.1202,61172.0
2022-10-26 15:30:00,45.76,45.85,45.72,45.77,253550.0,42.1294,42.2123,42.0926,42.1387,253550.0
2022-10-27 09:30:00,45.81,45.95,45.56,45.91,121101.0,42.1755,42.3044,41.9453,42.2675,121101.0
2022-10-27 10:00:00,45.92,46.15,45.82,46.1,67885.0,42.2767,42.4885,42.1847,42.4425,67885.0
2022-10-27 10:30:00,46.09,46.16,46.01,46.02,49028.0,42.4333,42.4977,42.3596,42.3688,49028.0
2022-10-27 11:00:00,46.02,46.08,45.96,46.03,43339.0,42.3688,42.4241,42.3136,42.378,43339.0
2022-10-27 11:30:00,46.03,46.03,45.85,46.01,299244.0,42.378,42.378,42.2123,42.3596,299244.0
2022-10-27 12:00:00,46.0,46.13,45.97,45.97,81964.0,42.3504,42.4701,42.3228,42.3228,81964.0
2022-10-27 12:30:00,45.96,46.17,45.95,46.13,75832.0,42.3136,42.5069,42.3044,42.4701,75832.0
2022-10-27 13:00:00,46.13,46.19,46.09,46.1,42029.0,42.4701,42.5253,42.4333,42.4425,42029.0
2022-10-27 13:30:00,46.1,46.12,46.02,46.03,53446.0,42.4425,42.4609,42.3688,42.378,53446.0
2022-10-27 14:00:00,46.04,46.1,46.01,46.06,45250.0,42.3872,42.4425,42.3596,42.4056,45250.0
2022-10-27 14:30:00,46.05,46.18,46.02,46.16,93316.0,42.3964,42.5161,42.3688,42.4977,93316.0
2022-10-27 15:00:00,46.16,46.28,46.15,46.25,93074.0,42.4977,42.6082,42.4885,42.5806,93074.0
2022-10-27 15:30:00,46.24,46.29,45.91,46.04,410165.0,42.5714,42.6174,42.2675,42.3872,410165.0
2022-10-28 09:30:00,46.13,46.53,46.04,46.4,72659.0,42.4701,42.8384,42.3872,42.7187,72659.0
2022-10-28 10:00:00,46.39,46.8,46.36,46.77,53268.0,42.7095,43.0869,42.6818,43.0593,53268.0
2022-10-28 10:30:00,46.77,46.89,46.7,46.79,53363.0,43.0593,43.1698,42.9949,43.0777,53363.0
2022-10-28 11:00:00,46.78,46.79,46.69,46.74,38724.0,43.0685,43.0777,42.9857,43.0317,38724.0
2022-10-28 11:30:00,46.75,46.78,46.64,46.74,35745.0,43.0409,43.0685,42.9396,43.0317,35745.0
2022-10-28 12:00:00,46.73,46.86,46.68,46.83,27173.0,43.0225,43.1422,42.9765,43.1146,27173.0
2022-10-28 12:30:00,46.83,46.9,46.83,46.87,35048.0,43.1146,43.179,43.1146,43.1514,35048.0
2022-10-28 13:00:00,46.88,46.89,46.77,46.82,40569.0,43.1606,43.1698,43.0593,43.1053,40569.0
2022-10-28 13:30:00,46.82,46.92,46.8,46.82,34466.0,43.1053,43.1974,43.0869,43.1053,34466.0
2022-10-28 14:00:00,46.82,46.88,46.71,46.74,53473.0,43.1053,43.1606,43.0041,43.0317,53473.0
2022-10-28 14:30:00,46.75,46.81,46.69,46.73,69506.0,43.0409,43.0961,42.9857,43.0225,69506.0
2022-10-28 15:00:00,46.73,46.87,46.73,46.87,70610.0,43.0225,43.1514,43.0225,43.1514,70610.0
2022-10-28 15:30:00,46.86,47.0,46.83,46.94,303378.0,43.1422,43.2711,43.1146,43.2158,303378.0
2022-10-31 09:30:00,46.9,47.05,46.7,46.8,77952.0,43.179,43.3171,42.9949,43.0869,77952.0
2022-10-31 10:00:00,46.75,46.86,46.61,46.73,75361.0,43.0409,43.1422,42.912,43.0225,75361.0
2022-10-31 10:30:00,46.75,46.96,46.73,46.88,50210.0,43.0409,43.2342,43.0225,43.1606,50210.0
2022-10-31 11:00:00,46.87,47.16,46.87,47.1,40107.0,43.1514,43.4184,43.1514,43.3631,40107.0
2022-10-31 11:30:00,47.1,47.19,46.98,47.0,44764.0,43.3631,43.446,43.2527,43.2711,44764.0
2022-10-31 12:00:00,46.98,47.09,46.89,46.9,31411.0,43.2527,43.3539,43.1698,43.179,31411.0
2022-10-31 12:30:00,46.89,46.91,46.78,46.84,25351.0,43.1698,43.1882,43.0685,43.1238,25351.0
2022-10-31 13:00:00,46.84,46.84,46.72,46.82,22894.0,43.1238,43.1238,43.0133,43.1053,22894.0
2022-10-31 13:30:00,46.82,46.82,46.68,46.72,28773.0,43.1053,43.1053,42.9765,43.0133,28773.0
2022-10-31 14:00:00,46.71,46.74,46.57,46.57,45934.0,43.0041,43.0317,42.8752,42.8752,45934.0
2022-10-31 14:30:00,46.56,46.62,46.51,46.53,48622.0,42.866,42.9212,42.8199,42.8384,48622.0
2022-10-31 15:00:00,46.54,46.58,46.4,46.57,69678.0,42.8476,42.8844,42.7187,42.8752,69678.0
2022-10-31 15:30:00,46.57,46.66,46.43,46.46,373699.0,42.8752,42.958,42.7463,42.7739,373699.0
2022-11-01 09:30:00,46.45,46.74,46.29,46.53,71048.0,42.7647,43.0317,42.6174,42.8384,71048.0
2022-11-01 10:00:00,46.55,46.57,46.38,46.51,44094.0,42.8568,42.8752,42.7003,42.8199,44094.0
2022-11-01 10:30:00,46.51,46.59,46.35,46.36,49704.0,42.8199,42.8936,42.6726,42.6818,49704.0
2022-11-01 11:00:00,46.36,46.52,46.28,46.51,44440.0,42.6818,42.8291,42.6082,42.8199,44440.0
2022-11-01 11:30:00,46.51,46.59,46.47,46.57,36307.0,42.8199,42.8936,42.7831,42.8752,36307.0
2022-11-01 12:00:00,46.56,46.67,46.53,46.57,43949.0,42.866,42.9672,42.8384,42.8752,43949.0
2022-11-01 12:30:00,46.56,46.63,46.55,46.63,30565.0,42.866,42.9304,42.8568,42.9304,30565.0
2022-11-01 13:00:00,46.62,46.65,46.55,46.62,35219.0,42.9212,42.9488,42.8568,42.9212,35219.0
2022-11-01 13:30:00,46.62,46.62,46.53,46.57,34139.0,42.9212,42.9212,42.8384,42.8752,34139.0
2022-11-01 14:00:00,46.56,46.58,46.46,46.52,40730.0,42.866,42.8844,42.7739,42.8291,40730.0
2022-11-01 14:30:00,46.52,46.54,46.43,46.5,33952.0,42.8291,42.8476,42.7463,42.8107,33952.0
2022-11-01 15:00:00,46.5,46.58,46.48,46.52,52255.0,42.8107,42.8844,42.7923,42.8291,52255.0
2022-11-01 15:30:00,46.53,46.68,46.43,46.44,385596.0,42.8384,42.9765,42.7463,42.7555,385596.0
2022-11-02 09:30:00,46.63,46.67,46.26,46.37,62903.0,42.9304,42.9672,42.5898,42.691,62903.0
2022-11-02 10:00:00,46.36,46.5,46.31,46.39,43134.0,42.6818,42.8107,42.6358,42.7095,43134.0
2022-11-02 10:30:00,46.4,46.48,46.3,46.41,54246.0,42.7187,42.7923,42.6266,42.7279,54246.0
2022-11-02 11:00:00,46.41,46.54,46.4,46.51,53175.0,42.7279,42.8476,42.7187,42.8199,53175.0
2022-11-02 11:30:00,46.51,46.61,46.46,46.57,28258.0,42.8199,42.912,42.7739,42.8752,28258.0
2022-11-02 12:00:00,46.55,46.63,46.54,46.63,34011.0,42.8568,42.9304,42.8476,42.9304,34011.0
2022-11-02 12:30:00,46.63,46.68,46.59,46.67,32548.0,42.9304,42.9765,42.8936,42.9672,32548.0
2022-11-02 13:00:00,46.67,46.76,46.62,46.73,48462.0,42.9672,43.0501,42.9212,43.0225,48462.0
2022-11-02 13:30:00,46.73,46.88,46.73,46.8,36962.0,43.0225,43.1606,43.0225,43.0869,36962.0
2022-11-02 14:00:00,46.82,47.08,46.82,47.0,71462.0,43.1053,43.3447,43.1053,43.2711,71462.0
2022-11-02 14:30:00,47.01,47.06,46.42,46.57,117869.0,43.2803,43.3263,42.7371,42.8752,117869.0
2022-11-02 15:00:00,46.55,46.74,46.27,46.35,101458.0,42.8568,43.0317,42.599,42.6726,101458.0
2022-11-02 15:30:00,46.35,46.38,46.25,46.27,292058.0,42.6726,42.7003,42.5806,42.599,292058.0
2022-11-03 09:30:00,45.97,46.1,45.54,45.59,71672.0,42.3228,42.4425,41.9269,41.9729,71672.0
2022-11-03 10:00:00,45.6,45.92,45.59,45.88,57797.0,41.9821,42.2767,41.9729,42.2399,57797.0
2022-11-03 10:30:00,45.84,45.93,45.76,45.87,58481.0,42.2031,42.286,42.1294,42.2307,58481.0
2022-11-03 11:00:00,45.88,45.95,45.79,45.8,44021.0,42.2399,42.3044,42.1571,42.1663,44021.0
2022-11-03 11:30:00,45.81,45.98,45.73,45.97,33287.0,42.1755,42.332,42.1018,42.3228,33287.0
2022-11-03 12:00:00,45.97,46.06,45.95,45.95,35127.0,42.3228,42.4056,42.3044,42.3044,35127.0
2022-11-03 12:30:00,45.95,46.05,45.94,46.0,36693.0,42.3044,42.3964,42.2952,42.3504,36693.0
2022-11-03 13:00:00,45.99,46.03,45.93,45.96,31833.0,42.3412,42.378,42.286,42.3136,31833.0
2022-11-03 13:30:00,45.94,45.97,45.79,45.85,38297.0,42.2952,42.3228,42.1571,42.2123,38297.0
2022-11-03 14:00:00,45.85,45.85,45.69,45.84,45679.0,42.2123,42.2123,42.065,42.2031,45679.0
2022-11-03 14:30:00,45.82,45.91,45.82,45.9,42527.0,42.1847,42.2675,42.1847,42.2583,42527.0
2022-11-03 15:00:00,45.9,45.93,45.8,45.89,59693.0,42.2583,42.286,42.1663,42.2491,59693.0
2022-11-03 15:30:00,45.89,45.98,45.79,45.8,232588.0,42.2491,42.332,42.1571,42.1663,232588.0
2022-11-04 09:30:00,46.08,46.25,45.91,46.2,51894.0,42.4241,42.5806,42.2675,42.5345,51894.0
2022-11-04 10:00:00,46.2,46.36,46.19,46.27,24826.0,42.5345,42.6818,42.5253,42.599,24826.0
2022-11-04 10:30:00,46.26,46.33,46.17,46.18,26039.0,42.5898,42.6542,42.5069,42.5161,26039.0
2022-11-04 11:00:00,46.19,46.33,46.09,46.09,40857.0,42.5253,42.6542,42.4333,42.4333,40857.0
2022-11-04 11:30:00,46.1,46.17,45.7,45.71,33585.0,42.4425,42.5069,42.0742,42.0834,33585.0
2022-11-04 12:00:00,45.71,45.83,45.62,45.75,20842.0,42.0834,42.1939,42.0006,42.1202,20842.0
2022-11-04 12:30:00,45.76,45.76,45.59,45.7,26145.0,42.1294,42.1294,41.9729,42.0742,26145.0
2022-11-04 13:00:00,45.68,45.7,45.53,45.61,22548.0,42.0558,42.0742,41.9177,41.9913,22548.0
2022-11-04 13:30:00,45.6,45.67,45.54,45.66,27271.0,41.9821,42.0466,41.9269,42.0374,27271.0
2022-11-04 14:00:00,45.66,45.83,45.63,45.82,26456.0,42.0374,42.1939,42.0098,42.1847,26456.0
2022-11-04 14:30:00,45.83,45.87,45.77,45.84,29695.0,42.1939,42.2307,42.1387,42.2031,29695.0
2022-11-04 15:00:00,45.83,45.94,45.82,45.91,40667.0,42.1939,42.2952,42.1847,42.2675,40667.0
2022-11-04 15:30:00,45.9,46.08,45.86,46.07,155703.0,42.2583,42.4241,42.2215,42.4148,155703.0
2022-11-07 09:30:00,46.2,46.7,46.16,46.41,56798.0,42.5345,42.9949,42.4977,42.7279,56798.0
2022-11-07 10:00:00,46.42,46.64,46.38,46.46,86560.0,42.7371,42.9396,42.7003,42.7739,86560.0
2022-11-07 10:30:00,46.48,46.92,46.47,46.87,99694.0,42.7923,43.1974,42.7831,43.1514,99694.0
2022-11-07 11:00:00,46.87,46.96,46.76,46.82,51406.0,43.1514,43.2342,43.0501,43.1053,51406.0
2022-11-07 11:30:00,46.82,46.83,46.6,46.61,51796.0,43.1053,43.1146,42.9028,42.912,51796.0
2022-11-07 12:00:00,46.59,46.7,46.56,46.66,39696.0,42.8936,42.9949,42.866,42.958,39696.0
2022-11-07 12:30:00,46.67,46.73,46.6,46.7,39382.0,42.9672,43.0225,42.9028,42.9949,39382.0
2022-11-07 13:00:00,46.71,46.8,46.7,46.8,37629.0,43.0041,43.0869,42.9949,43.0869,37629.0
2022-11-07 13:30:00,46.8,46.81,46.75,46.78,38634.0,43.0869,43.0961,43.0409,43.0685,38634.0
2022-11-07 14:00:00,46.78,46.79,46.73,46.77,44438.0,43.0685,43.0777,43.0225,43.0593,44438.0
2022-11-07 14:30:00,46.78,46.85,46.71,46.82,39364.0,43.0685,43.133,43.0041,43.1053,39364.0
2022-11-07 15:00:00,46.82,46.93,46.81,46.93,50548.0,43.1053,43.2066,43.0961,43.2066,50548.0
2022-11-07 15:30:00,46.93,47.14,46.92,47.02,307893.0,43.2066,43.4,43.1974,43.2895,307893.0
2022-11-08 09:30:00,47.1,47.29,46.94,47.23,63360.0,43.3631,43.5381,43.2158,43.4828,63360.0
2022-11-08 10:00:00,47.23,47.84,47.23,47.72,64295.0,43.4828,44.0444,43.4828,43.9339,64295.0
2022-11-08 10:30:00,47.73,47.91,47.7,47.86,40128.0,43.9431,44.1089,43.9155,44.0628,40128.0
2022-11-08 11:00:00,47.85,47.9,47.7,47.89,43953.0,44.0536,44.0997,43.9155,44.0905,43953.0
2022-11-08 11:30:00,47.88,47.97,47.78,47.79,70919.0,44.0812,44.1641,43.9892,43.9984,70919.0
2022-11-08 12:00:00,47.79,47.83,47.71,47.71,51901.0,43.9984,44.0352,43.9247,43.9247,51901.0
2022-11-08 12:30:00,47.71,47.83,47.62,47.82,18430.0,43.9247,44.0352,43.8419,44.026,18430.0
2022-11-08 13:00:00,47.84,47.88,47.63,47.64,42010.0,44.0444,44.0812,43.8511,43.8603,42010.0
2022-11-08 13:30:00,47.63,47.64,47.45,47.5,61412.0,43.8511,43.8603,43.6854,43.7314,61412.0
2022-11-08 14:00:00,47.5,47.53,47.12,47.12,39412.0,43.7314,43.759,43.3815,43.3815,39412.0
2022-11-08 14:30:00,47.13,47.43,47.1,47.39,40395.0,43.3907,43.6669,43.3631,43.6301,40395.0
2022-11-08 15:00:00,47.38,47.52,47.38,47.49,50806.0,43.6209,43.7498,43.6209,43.7222,50806.0
2022-11-08 15:30:00,47.5,47.66,47.45,47.48,184440.0,43.7314,43.8787,43.6854,43.713,184440.0
2022-11-09 09:30:00,47.51,47.67,47.32,47.58,55835.0,43.7406,43.8879,43.5657,43.805,55835.0
2022-11-09 10:00:00,47.59,47.88,47.59,47.75,63567.0,43.8143,44.0812,43.8143,43.9616,63567.0
2022-11-09 10:30:00,47.76,47.81,47.57,47.62,37325.0,43.9708,44.0168,43.7958,43.8419,37325.0
2022-11-09 11:00:00,47.63,47.72,47.58,47.69,32525.0,43.8511,43.9339,43.805,43.9063,32525.0
2022-11-09 11:30:00,47.69,47.77,47.61,47.65,34546.0,43.9063,43.98,43.8327,43.8695,34546.0
2022-11-09 12:00:00,47.65,47.76,47.65,47.69,26015.0,43.8695,43.9708,43.8695,43.9063,26015.0
2022-11-09 12:30:00,47.69,47.73,47.61,47.65,27004.0,43.9063,43.9431,43.8327,43.8695,27004.0
2022-11-09 13:00:00,47.65,47.65,47.49,47.52,21663.0,43.8695,43.8695,43.7222,43.7498,21663.0
2022-11-09 13:30:00,47.51,47.52,47.41,47.5,20961.0,43.7406,43.7498,43.6485,43.7314,20961.0
2022-11-09 14:00:00,47.5,47.55,47.44,47.46,24914.0,43.7314,43.7774,43.6762,43.6946,24914.0
2022-11-09 14:30:00,47.45,47.45,47.27,47.29,22728.0,43.6854,43.6854,43.5196,43.5381,22728.0
2022-11-09 15:00:00,47.28,47.39,47.27,47.31,32714.0,43.5288,43.6301,43.5196,43.5565,32714.0
2022-11-09 15:30:00,47.31,47.31,47.08,47.16,180470.0,43.5565,43.5565,43.3447,43.4184,180470.0
2022-11-10 09:30:00,47.84,47.91,46.94,47.62,118625.0,44.0444,44.1089,43.2158,43.8419,118625.0
2022-11-10 10:00:00,47.62,47.75,47.38,47.47,68890.0,43.8419,43.9616,43.6209,43.7038,68890.0
2022-11-10 10:30:00,47.47,47.67,47.37,47.56,59355.0,43.7038,43.8879,43.6117,43.7866,59355.0
2022-11-10 11:00:00,47.57,47.62,47.47,47.57,62009.0,43.7958,43.8419,43.7038,43.7958,62009.0
2022-11-10 11:30:00,47.59,47.68,47.26,47.28,62895.0,43.8143,43.8971,43.5104,43.5288,62895.0
2022-11-10 12:00:00,47.27,47.27,46.87,46.94,56818.0,43.5196,43.5196,43.1514,43.2158,56818.0
2022-11-10 12:30:00,46.93,46.95,46.64,46.7,45405.0,43.2066,43.225,42.9396,42.9949,45405.0
2022-11-10 13:00:00,46.72,46.86,46.64,46.84,47878.0,43.0133,43.1422,42.9396,43.1238,47878.0
2022-11-10 13:30:00,46.85,47.06,46.84,47.04,45311.0,43.133,43.3263,43.1238,43.3079,45311.0
2022-11-10 14:00:00,47.04,47.24,47.03,47.2,37808.0,43.3079,43.492,43.2987,43.4552,37808.0
2022-11-10 14:30:00,47.21,47.28,47.12,47.27,44634.0,43.4644,43.5288,43.3815,43.5196,44634.0
2022-11-10 15:00:00,47.26,47.43,47.24,47.41,54254.0,43.5104,43.6669,43.492,43.6485,54254.0
2022-11-10 15:30:00,47.41,47.63,47.35,47.56,358422.0,43.6485,43.8511,43.5933,43.7866,358422.0
2022-11-11 09:30:00,47.63,47.63,46.71,46.85,99822.0,43.8511,43.8511,43.0041,43.133,99822.0
2022-11-11 10:00:00,46.85,46.93,46.03,46.09,77003.0,43.133,43.2066,42.378,42.4333,77003.0
2022-11-11 10:30:00,46.08,46.28,45.98,46.14,57758.0,42.4241,42.6082,42.332,42.4793,57758.0
2022-11-11 11:00:00,46.14,46.53,46.07,46.43,53614.0,42.4793,42.8384,42.4148,42.7463,53614.0
2022-11-11 11:30:00,46.41,46.62,46.41,46.45,45381.0,42.7279,42.9212,42.7279,42.7647,45381.0
2022-11-11 12:00:00,46.44,46.58,46.4,46.56,40599.0,42.7555,42.8844,42.7187,42.866,40599.0
2022-11-11 12:30:00,46.55,46.59,46.45,46.56,72725.0,42.8568,42.8936,42.7647,42.866,72725.0
2022-11-11 13:00:00,46.57,46.62,46.39,46.46,36812.0,42.8752,42.9212,42.7095,42.7739,36812.0
2022-11-11 13:30:00,46.45,46.77,46.44,46.73,46753.0,42.7647,43.0593,42.7555,43.0225,46753.0
2022-11-11 14:00:00,46.72,47.01,46.72,47.0,50591.0,43.0133,43.2803,43.0133,43.2711,50591.0
2022-11-11 14:30:00,46.99,47.2,46.98,47.17,54520.0,43.2619,43.4552,43.2527,43.4276,54520.0
2022-11-11 15:00:00,47.17,47.3,47.07,47.28,62288.0,43.4276,43.5473,43.3355,43.5288,62288.0
2022-11-11 15:30:00,47.28,47.51,47.22,47.39,362628.0,43.5288,43.7406,43.4736,43.6301,362628.0
2022-11-14 09:30:00,47.56,47.75,47.45,47.49,87597.0,43.7866,43.9616,43.6854,43.7222,87597.0
2022-11-14 10:00:00,47.48,47.88,47.44,47.78,68714.0,43.713,44.0812,43.6762,43.9892,68714.0
2022-11-14 10:30:00,47.79,47.91,47.67,47.74,58538.0,43.9984,44.1089,43.8879,43.9524,58538.0
2022-11-14 11:00:00,47.73,47.74,47.43,47.51,56815.0,43.9431,43.9524,43.6669,43.7406,56815.0
2022-11-14 11:30:00,47.5,47.67,47.48,47.53,39627.0,43.7314,43.8879,43.713,43.759,39627.0
2022-11-14 12:00:00,47.53,47.65,47.53,47.62,34257.0,43.759,43.8695,43.759,43.8419,34257.0
2022-11-14 12:30:00,47.61,47.75,47.59,47.75,28487.0,43.8327,43.9616,43.8143,43.9616,28487.0
2022-11-14 13:00:00,47.75,47.88,47.67,47.83,32186.0,43.9616,44.0812,43.8879,44.0352,32186.0
2022-11-14 13:30:00,47.82,47.94,47.81,47.93,43868.0,44.026,44.1365,44.0168,44.1273,43868.0
2022-11-14 14:00:00,47.93,47.93,47.62,47.63,58526.0,44.1273,44.1273,43.8419,43.8511,58526.0
2022-11-14 14:30:00,47.62,47.63,47.46,47.47,42420.0,43.8419,43.8511,43.6946,43.7038,42420.0
2022-11-14 15:00:00,47.46,47.53,47.32,47.36,40234.0,43.6946,43.759,43.5657,43.6025,40234.0
2022-11-14 15:30:00,47.35,47.42,46.99,47.0,210140.0,43.5933,43.6577,43.2619,43.2711,210140.0
2022-11-15 09:30:00,47.33,47.42,47.02,47.12,110737.0,43.5749,43.6577,43.2895,43.3815,110737.0
2022-11-15 10:00:00,47.09,47.29,46.77,46.91,87344.0,43.3539,43.5381,43.0593,43.1882,87344.0
2022-11-15 10:30:00,46.93,47.08,46.91,46.95,60008.0,43.2066,43.3447,43.1882,43.225,60008.0
2022-11-15 11:00:00,46.94,46.97,46.82,46.88,35585.0,43.2158,43.2434,43.1053,43.1606,35585.0
2022-11-15 11:30:00,46.9,47.19,46.9,47.17,57736.0,43.179,43.446,43.179,43.4276,57736.0
2022-11-15 12:00:00,47.17,47.32,47.08,47.17,47209.0,43.4276,43.5657,43.3447,43.4276,47209.0
2022-11-15 12:30:00,47.17,47.27,47.13,47.22,40221.0,43.4276,43.5196,43.3907,43.4736,40221.0
2022-11-15 13:00:00,47.23,47.25,46.79,46.8,50605.0,43.4828,43.5012,43.0777,43.0869,50605.0
2022-11-15 13:30:00,46.83,47.0,46.75,46.93,82922.0,43.1146,43.2711,43.0409,43.2066,82922.0
2022-11-15 14:00:00,46.92,47.24,46.89,47.21,44460.0,43.1974,43.492,43.1698,43.4644,44460.0
2022-11-15 14:30:00,47.21,47.34,47.12,47.32,53977.0,43.4644,43.5841,43.3815,43.5657,53977.0
2022-11-15 15:00:00,47.35,47.38,47.2,47.26,48422.0,43.5933,43.6209,43.4552,43.5104,48422.0
2022-11-15 15:30:00,47.27,47.36,47.13,47.15,201353.0,43.5196,43.6025,43.3907,43.4092,201353.0
2022-11-16 09:30:00,47.29,47.64,47.29,47.58,41746.0,43.5381,43.8603,43.5381,43.805,41746.0
2022-11-16 10:00:00,47.6,47.87,47.6,47.87,46703.0,43.8235,44.072,43.8235,44.072,46703.0
2022-11-16 10:30:00,47.86,48.01,47.83,47.93,47253.0,44.0628,44.2009,44.0352,44.1273,47253.0
2022-11-16 11:00:00,47.94,48.01,47.69,47.69,33015.0,44.1365,44.2009,43.9063,43.9063,33015.0
2022-11-16 11:30:00,47.69,47.79,47.58,47.74,18221.0,43.9063,43.9984,43.805,43.9524,18221.0
2022-11-16 12:00:00,47.73,47.78,47.68,47.74,22635.0,43.9431,43.9892,43.8971,43.9524,22635.0
2022-11-16 12:30:00,47.75,47.82,47.71,47.81,24534.0,43.9616,44.026,43.9247,44.0168,24534.0
2022-11-16 13:00:00,47.81,47.92,47.78,47.87,26308.0,44.0168,44.1181,43.9892,44.072,26308.0
2022-11-16 13:30:00,47.88,47.9,47.78,47.8,23387.0,44.0812,44.0997,43.9892,44.0076,23387.0
2022-11-16 14:00:00,47.8,47.86,47.73,47.75,31881.0,44.0076,44.0628,43.9431,43.9616,31881.0
2022-11-16 14:30:00,47.75,47.86,47.71,47.86,33388.0,43.9616,44.0628,43.9247,44.0628,33388.0
2022-11-16 15:00:00,47.86,48.08,47.78,48.04,53811.0,44.0628,44.2654,43.9892,44.2286,53811.0
2022-11-16 15:30:00,48.05,48.11,47.96,47.99,263953.0,44.2378,44.293,44.1549,44.1825,263953.0
2022-11-17 09:30:00,47.84,48.28,47.84,47.9,106846.0,44.0444,44.4495,44.0444,44.0997,106846.0
2022-11-17 10:00:00,47.91,48.02,47.77,48.0,83195.0,44.1089,44.2101,43.98,44.1917,83195.0
2022-11-17 10:30:00,48.0,48.0,47.71,47.76,31632.0,44.1917,44.1917,43.9247,43.9708,31632.0
2022-11-17 11:00:00,47.75,47.92,47.75,47.85,36461.0,43.9616,44.1181,43.9616,44.0536,36461.0
2022-11-17 11:30:00,47.87,47.89,47.72,47.87,70085.0,44.072,44.0905,43.9339,44.072,70085.0
2022-11-17 12:00:00,47.87,47.99,47.87,47.93,22672.0,44.072,44.1825,44.072,44.1273,22672.0
2022-11-17 12:30:00,47.93,48.02,47.88,47.94,48820.0,44.1273,44.2101,44.0812,44.1365,48820.0
2022-11-17 13:00:00,47.95,47.99,47.81,47.88,18321.0,44.1457,44.1825,44.0168,44.0812,18321.0
2022-11-17 13:30:00,47.88,47.92,47.79,47.9,16678.0,44.0812,44.1181,43.9984,44.0997,16678.0
2022-11-17 14:00:00,47.89,47.93,47.86,47.9,19833.0,44.0905,44.1273,44.0628,44.0997,19833.0
2022-11-17 14:30:00,47.91,47.95,47.85,47.94,30250.0,44.1089,44.1457,44.0536,44.1365,30250.0
2022-11-17 15:00:00,47.93,47.98,47.82,47.84,27686.0,44.1273,44.1733,44.026,44.0444,27686.0
2022-11-17 15:30:00,47.84,48.09,47.84,48.08,137043.0,44.0444,44.2746,44.0444,44.2654,137043.0
2022-11-18 09:30:00,48.41,48.76,48.38,48.42,82248.0,44.5692,44.8914,44.5416,44.5784,82248.0
2022-11-18 10:00:00,48.41,48.48,48.27,48.46,42807.0,44.5692,44.6336,44.4403,44.6152,42807.0
2022-11-18 10:30:00,48.47,48.56,48.36,48.44,36288.0,44.6244,44.7073,44.5232,44.5968,36288.0
2022-11-18 11:00:00,48.45,48.58,48.44,48.53,27755.0,44.606,44.7257,44.5968,44.6797,27755.0
2022-11-18 11:30:00,48.53,48.59,48.49,48.56,23477.0,44.6797,44.7349,44.6428,44.7073,23477.0
2022-11-18 12:00:00,48.57,48.57,48.38,48.41,23717.0,44.7165,44.7165,44.5416,44.5692,23717.0
2022-11-18 12:30:00,48.42,48.48,48.34,48.41,21583.0,44.5784,44.6336,44.5047,44.5692,21583.0
2022-11-18 13:00:00,48.41,48.49,48.39,48.45,17132.0,44.5692,44.6428,44.5508,44.606,17132.0
2022-11-18 13:30:00,48.44,48.48,48.34,48.37,19045.0,44.5968,44.6336,44.5047,44.5324,19045.0
2022-11-18 14:00:00,48.37,48.55,48.37,48.55,21329.0,44.5324,44.6981,44.5324,44.6981,21329.0
2022-11-18 14:30:00,48.54,48.56,48.44,48.49,22067.0,44.6889,44.7073,44.5968,44.6428,22067.0
2022-11-18 15:00:00,48.48,48.64,48.46,48.63,36176.0,44.6336,44.7809,44.6152,44.7717,36176.0
2022-11-18 15:30:00,48.64,48.78,48.61,48.7,206768.0,44.7809,44.9098,44.7533,44.8362,206768.0
2022-11-21 09:30:00,48.78,48.84,48.54,48.81,58132.0,44.9098,44.9651,44.6889,44.9375,58132.0
2022-11-21 10:00:00,48.8,49.06,48.69,49.05,59593.0,44.9283,45.1676,44.827,45.1584,59593.0
2022-11-21 10:30:00,49.07,49.21,49.03,49.19,59520.0,45.1768,45.3057,45.14,45.2873,59520.0
2022-11-21 11:00:00,49.21,49.23,49.1,49.18,39817.0,45.3057,45.3241,45.2045,45.2781,39817.0
2022-11-21 11:30:00,49.19,49.31,49.16,49.22,34849.0,45.2873,45.3978,45.2597,45.3149,34849.0
2022-11-21 12:00:00,49.22,49.34,49.18,49.31,36380.0,45.3149,45.4254,45.2781,45.3978,36380.0
2022-11-21 12:30:00,49.31,49.37,49.17,49.18,39850.0,45.3978,45.453,45.2689,45.2781,39850.0
2022-11-21 13:00:00,49.18,49.36,49.18,49.33,37033.0,45.2781,45.4438,45.2781,45.4162,37033.0
2022-11-21 13:30:00,49.34,49.39,49.3,49.35,34082.0,45.4254,45.4714,45.3886,45.4346,34082.0
2022-11-21 14:00:00,49.35,49.45,49.35,49.38,32888.0,45.4346,45.5267,45.4346,45.4622,32888.0
2022-11-21 14:30:00,49.37,49.45,49.36,49.38,38124.0,45.453,45.5267,45.4438,45.4622,38124.0
2022-11-21 15:00:00,49.38,49.39,49.25,49.31,53941.0,45.4622,45.4714,45.3426,45.3978,53941.0
2022-11-21 15:30:00,49.32,49.4,49.3,49.33,224292.0,45.407,45.4806,45.3886,45.4162,224292.0
2022-11-22 09:30:00,49.5,49.73,49.43,49.59,72876.0,45.5727,45.7845,45.5083,45.6556,72876.0
2022-11-22 10:00:00,49.57,49.58,49.39,49.44,57003.0,45.6372,45.6464,45.4714,45.5175,57003.0
2022-11-22 10:30:00,49.45,49.48,49.21,49.37,43840.0,45.5267,45.5543,45.3057,45.453,43840.0
2022-11-22 11:00:00,49.39,49.39,49.24,49.24,32999.0,45.4714,45.4714,45.3333,45.3333,32999.0
2022-11-22 11:30:00,49.25,49.27,49.17,49.23,44415.0,45.3426,45.361,45.2689,45.3241,44415.0
2022-11-22 12:00:00,49.24,49.24,49.12,49.17,41801.0,45.3333,45.3333,45.2229,45.2689,41801.0
2022-11-22 12:30:00,49.16,49.26,49.16,49.21,51129.0,45.2597,45.3518,45.2597,45.3057,51129.0
2022-11-22 13:00:00,49.22,49.28,49.19,49.23,34823.0,45.3149,45.3702,45.2873,45.3241,34823.0
2022-11-22 13:30:00,49.23,49.26,49.1,49.13,39204.0,45.3241,45.3518,45.2045,45.2321,39204.0
2022-11-22 14:00:00,49.14,49.26,49.13,49.23,36996.0,45.2413,45.3518,45.2321,45.3241,36996.0
2022-11-22 14:30:00,49.23,49.26,49.17,49.21,86066.0,45.3241,45.3518,45.2689,45.3057,86066.0
2022-11-22 15:00:00,49.22,49.29,49.2,49.29,66882.0,45.3149,45.3794,45.2965,45.3794,66882.0
2022-11-22 15:30:00,49.29,49.32,49.22,49.28,228381.0,45.3794,45.407,45.3149,45.3702,228381.0
2022-11-23 09:30:00,49.3,49.33,49.03,49.19,77027.0,45.3886,45.4162,45.14,45.2873,77027.0
2022-11-23 10:00:00,49.2,49.28,49.19,49.23,45200.0,45.2965,45.3702,45.2873,45.3241,45200.0
2022-11-23 10:30:00,49.22,49.33,49.2,49.29,101503.0,45.3149,45.4162,45.2965,45.3794,101503.0
2022-11-23 11:00:00,49.29,49.37,49.18,49.32,89583.0,45.3794,45.453,45.2781,45.407,89583.0
2022-11-23 11:30:00,49.32,49.32,49.12,49.13,20650.0,45.407,45.407,45.2229,45.2321,20650.0
2022-11-23 12:00:00,49.13,49.21,49.1,49.2,20911.0,45.2321,45.3057,45.2045,45.2965,20911.0
2022-11-23 12:30:00,49.2,49.26,49.12,49.14,18745.0,45.2965,45.3518,45.2229,45.2413,18745.0
2022-11-23 13:00:00,49.14,49.22,49.14,49.16,14233.0,45.2413,45.3149,45.2413,45.2597,14233.0
2022-11-23 13:30:00,49.18,49.22,49.12,49.17,20842.0,45.2781,45.3149,45.2229,45.2689,20842.0
2022-11-23 14:00:00,49.2,49.3,49.16,49.23,34917.0,45.2965,45.3886,45.2597,45.3241,34917.0
2022-11-23 14:30:00,49.22,49.23,49.09,49.19,40819.0,45.3149,45.3241,45.1952,45.2873,40819.0
2022-11-23 15:00:00,49.18,49.21,49.12,49.16,42073.0,45.2781,45.3057,45.2229,45.2597,42073.0
2022-11-23 15:30:00,49.16,49.22,49.1,49.15,163662.0,45.2597,45.3149,45.2045,45.2505,163662.0
2022-11-25 09:30:00,49.25,49.35,49.0,49.04,93680.0,45.3426,45.4346,45.1124,45.1492,93680.0
2022-11-25 10:00:00,49.01,49.15,48.97,49.09,68533.0,45.1216,45.2505,45.0848,45.1952,68533.0
2022-11-25 10:30:00,49.09,49.24,49.06,49.15,51180.0,45.1952,45.3333,45.1676,45.2505,51180.0
2022-11-25 11:00:00,49.15,49.25,49.13,49.17,57801.0,45.2505,45.3426,45.2321,45.2689,57801.0
2022-11-25 11:30:00,49.18,49.3,49.16,49.28,36102.0,45.2781,45.3886,45.2597,45.3702,36102.0
2022-11-25 12:00:00,49.27,49.29,49.21,49.24,35170.0,45.361,45.3794,45.3057,45.3333,35170.0
2022-11-25 12:30:00,49.25,49.41,49.18,49.4,109476.0,45.3426,45.4899,45.2781,45.4806,109476.0
2022-11-28 09:30:00,49.4,49.46,49.21,49.29,63511.0,45.4806,45.5359,45.3057,45.3794,63511.0
2022-11-28 10:00:00,49.31,49.31,49.04,49.16,66743.0,45.3978,45.3978,45.1492,45.2597,66743.0
2022-11-28 10:30:00,49.19,49.19,49.01,49.08,48536.0,45.2873,45.2873,45.1216,45.186,48536.0
2022-11-28 11:00:00,49.08,49.16,49.04,49.12,54228.0,45.186,45.2597,45.1492,45.2229,54228.0
2022-11-28 11:30:00,49.12,49.15,49.05,49.09,57741.0,45.2229,45.2505,45.1584,45.1952,57741.0
2022-11-28 12:00:00,49.08,49.16,48.99,49.14,53909.0,45.186,45.2597,45.1032,45.2413,53909.0
2022-11-28 12:30:00,49.14,49.25,49.01,49.06,40985.0,45.2413,45.3426,45.1216,45.1676,40985.0
2022-11-28 13:00:00,49.07,49.1,49.03,49.08,28728.0,45.1768,45.2045,45.14,45.186,28728.0
2022-11-28 13:30:00,49.09,49.11,48.94,48.94,44231.0,45.1952,45.2137,45.0571,45.0571,44231.0
2022-11-28 14:00:00,48.94,49.05,48.93,49.03,30157.0,45.0571,45.1584,45.0479,45.14,30157.0
2022-11-28 14:30:00,49.03,49.08,49.0,49.03,34497.0,45.14,45.186,45.1124,45.14,34497.0
2022-11-28 15:00:00,49.04,49.07,49.01,49.02,45918.0,45.1492,45.1768,45.1216,45.1308,45918.0
2022-11-28 15:30:00,49.02,49.13,48.96,49.1,235454.0,45.1308,45.2321,45.0756,45.2045,235454.0
2022-11-29 09:30:00,48.94,49.03,48.48,48.48,112217.0,45.0571,45.14,44.6336,44.6336,112217.0
2022-11-29 10:00:00,48.5,48.55,48.32,48.42,94609.0,44.6521,44.6981,44.4863,44.5784,94609.0
2022-11-29 10:30:00,48.42,48.54,48.14,48.21,93917.0,44.5784,44.6889,44.3206,44.3851,93917.0
2022-11-29 11:00:00,48.22,48.26,47.96,48.01,86684.0,44.3943,44.4311,44.1549,44.2009,86684.0
2022-11-29 11:30:00,48.0,48.13,47.99,48.08,83545.0,44.1917,44.3114,44.1825,44.2654,83545.0
2022-11-29 12:00:00,48.08,48.17,47.94,47.94,96429.0,44.2654,44.3482,44.1365,44.1365,96429.0
2022-11-29 12:30:00,47.93,48.01,47.89,47.95,89949.0,44.1273,44.2009,44.0905,44.1457,89949.0
2022-11-29 13:00:00,47.94,48.03,47.89,47.98,57518.0,44.1365,44.2193,44.0905,44.1733,57518.0
2022-11-29 13:30:00,47.99,48.16,47.99,48.14,56930.0,44.1825,44.339,44.1825,44.3206,56930.0
2022-11-29 14:00:00,48.14,48.28,48.12,48.14,89539.0,44.3206,44.4495,44.3022,44.3206,89539.0
2022-11-29 14:30:00,48.14,48.19,48.05,48.19,66262.0,44.3206,44.3667,44.2378,44.3667,66262.0
2022-11-29 15:00:00,48.19,48.26,48.17,48.19,75095.0,44.3667,44.4311,44.3482,44.3667,75095.0
2022-11-29 15:30:00,48.19,48.29,48.12,48.16,529228.0,44.3667,44.4587,44.3022,44.339,529228.0
2022-11-30 09:30:00,47.85,48.19,46.18,46.55,405960.0,44.0536,44.3667,42.5161,42.8568,405960.0
2022-11-30 10:00:00,46.55,46.55,45.73,45.87,276344.0,42.8568,42.8568,42.1018,42.2307,276344.0
2022-11-30 10:30:00,45.82,46.68,45.82,46.44,190925.0,42.1847,42.9765,42.1847,42.7555,190925.0
2022-11-30 11:00:00,46.43,46.55,46.33,46.5,105895.0,42.7463,42.8568,42.6542,42.8107,105895.0
2022-11-30 11:30:00,46.51,46.65,46.08,46.13,93787.0,42.8199,42.9488,42.4241,42.4701,93787.0
2022-11-30 12:00:00,46.13,46.19,45.74,45.91,100644.0,42.4701,42.5253,42.111,42.2675,100644.0
2022-11-30 12:30:00,45.9,45.98,45.83,45.98,74862.0,42.2583,42.332,42.1939,42.332,74862.0
2022-11-30 13:00:00,45.98,46.11,45.8,45.8,95825.0,42.332,42.4517,42.1663,42.1663,95825.0
2022-11-30 13:30:00,45.81,46.09,45.75,46.08,102405.0,42.1755,42.4333,42.1202,42.4241,102405.0
2022-11-30 14:00:00,46.08,46.24,46.04,46.21,91041.0,42.4241,42.5714,42.3872,42.5437,91041.0
2022-11-30 14:30:00,46.21,46.79,46.2,46.68,88580.0,42.5437,43.0777,42.5345,42.9765,88580.0
2022-11-30 15:00:00,46.67,46.87,46.67,46.76,123053.0,42.9672,43.1514,42.9672,43.0501,123053.0
2022-11-30 15:30:00,46.76,47.0,46.71,47.0,738929.0,43.0501,43.2711,43.0041,43.2711,738929.0
2022-12-01 09:30:00,47.0,47.27,46.65,47.03,233830.0,43.2711,43.5196,42.9488,43.2987,233830.0
2022-12-01 10:00:00,47.08,47.15,46.89,46.9,173379.0,43.3447,43.4092,43.1698,43.179,173379.0
2022-12-01 10:30:00,46.89,47.17,46.76,47.15,134172.0,43.1698,43.4276,43.0501,43.4092,134172.0
2022-12-01 11:00:00,47.17,47.43,47.15,47.36,85210.0,43.4276,43.6669,43.4092,43.6025,85210.0
2022-12-01 11:30:00,47.36,47.44,47.21,47.22,63571.0,43.6025,43.6762,43.4644,43.4736,63571.0
2022-12-01 12:00:00,47.21,47.29,47.15,47.29,58767.0,43.4644,43.5381,43.4092,43.5381,58767.0
2022-12-01 12:30:00,47.28,47.36,47.26,47.33,49678.0,43.5288,43.6025,43.5104,43.5749,49678.0
2022-12-01 13:00:00,47.34,47.45,47.27,47.29,39109.0,43.5841,43.6854,43.5196,43.5381,39109.0
2022-12-01 13:30:00,47.29,47.29,47.09,47.27,49580.0,43.5381,43.5381,43.3539,43.5196,49580.0
2022-12-01 14:00:00,47.27,47.29,47.16,47.28,59204.0,43.5196,43.5381,43.4184,43.5288,59204.0
2022-12-01 14:30:00,47.27,47.52,47.27,47.51,55409.0,43.5196,43.7498,43.5196,43.7406,55409.0
2022-12-01 15:00:00,47.5,47.68,47.48,47.68,106397.0,43.7314,43.8971,43.713,43.8971,106397.0
2022-12-01 15:30:00,47.67,47.82,47.55,47.6,487700.0,43.8879,44.026,43.7774,43.8235,487700.0
2022-12-02 09:30:00,47.41,47.89,47.35,47.69,102613.0,43.6485,44.0905,43.5933,43.9063,102613.0
2022-12-02 10:00:00,47.7,47.75,47.44,47.49,116889.0,43.9155,43.9616,43.6762,43.7222,116889.0
2022-12-02 10:30:00,47.49,47.53,47.31,47.36,71471.0,43.7222,43.759,43.5565,43.6025,71471.0
2022-12-02 11:00:00,47.36,47.4,47.27,47.32,50303.0,43.6025,43.6393,43.5196,43.5657,50303.0
2022-12-02 11:30:00,47.32,47.47,47.28,47.43,68438.0,43.5657,43.7038,43.5288,43.6669,68438.0
2022-12-02 12:00:00,47.42,47.48,47.34,47.37,51069.0,43.6577,43.713,43.5841,43.6117,51069.0
2022-12-02 12:30:00,47.38,47.41,47.28,47.34,58594.0,43.6209,43.6485,43.5288,43.5841,58594.0
2022-12-02 13:00:00,47.34,47.46,47.34,47.42,55133.0,43.5841,43.6946,43.5841,43.6577,55133.0
2022-12-02 13:30:00,47.41,47.46,47.38,47.42,69015.0,43.6485,43.6946,43.6209,43.6577,69015.0
2022-12-02 14:00:00,47.42,47.51,47.38,47.4,80103.0,43.6577,43.7406,43.6209,43.6393,80103.0
2022-12-02 14:30:00,47.39,47.42,47.34,47.4,129766.0,43.6301,43.6577,43.5841,43.6393,129766.0
2022-12-02 15:00:00,47.4,47.45,47.31,47.38,184210.0,43.6393,43.6854,43.5565,43.6209,184210.0
2022-12-02 15:30:00,47.38,47.66,47.36,47.66,434373.0,43.6209,43.8787,43.6025,43.8787,434373.0
2022-12-05 09:30:00,47.18,47.2,46.75,46.76,83680.0,43.4368,43.4552,43.0409,43.0501,83680.0
2022-12-05 10:00:00,46.75,46.86,46.66,46.8,41132.0,43.0409,43.1422,42.958,43.0869,41132.0
2022-12-05 10:30:00,46.8,46.98,46.77,46.95,42793.0,43.0869,43.2527,43.0593,43.225,42793.0
2022-12-05 11:00:00,46.95,46.98,46.77,46.91,38528.0,43.225,43.2527,43.0593,43.1882,38528.0
2022-12-05 11:30:00,46.91,47.05,46.88,46.98,29338.0,43.1882,43.3171,43.1606,43.2527,29338.0
2022-12-05 12:00:00,46.97,47.05,46.92,47.04,24266.0,43.2434,43.3171,43.1974,43.3079,24266.0
2022-12-05 12:30:00,47.04,47.04,46.96,47.01,25965.0,43.3079,43.3079,43.2342,43.2803,25965.0
2022-12-05 13:00:00,47.0,47.07,46.99,47.03,18914.0,43.2711,43.3355,43.2619,43.2987,18914.0
2022-12-05 13:30:00,47.03,47.05,46.9,46.96,46096.0,43.2987,43.3171,43.179,43.2342,46096.0
2022-12-05 14:00:00,46.96,47.15,46.93,47.11,101455.0,43.2342,43.4092,43.2066,43.3723,101455.0
2022-12-05 14:30:00,47.1,47.2,47.1,47.2,36524.0,43.3631,43.4552,43.3631,43.4552,36524.0
2022-12-05 15:00:00,47.2,47.23,47.15,47.19,42491.0,43.4552,43.4828,43.4092,43.446,42491.0
2022-12-05 15:30:00,47.19,47.33,47.18,47.2,305267.0,43.446,43.5749,43.4368,43.4552,305267.0
2022-12-06 09:30:00,47.16,47.49,47.12,47.43,87764.0,43.4184,43.7222,43.3815,43.6669,87764.0
2022-12-06 10:00:00,47.44,47.53,47.25,47.26,78997.0,43.6762,43.759,43.5012,43.5104,78997.0
2022-12-06 10:30:00,47.27,47.28,47.12,47.13,39032.0,43.5196,43.5288,43.3815,43.3907,39032.0
2022-12-06 11:00:00,47.12,47.17,47.01,47.07,32560.0,43.3815,43.4276,43.2803,43.3355,32560.0
2022-12-06 11:30:00,47.05,47.1,47.01,47.06,27561.0,43.3171,43.3631,43.2803,43.3263,27561.0
2022-12-06 12:00:00,47.06,47.09,46.94,47.04,35870.0,43.3263,43.3539,43.2158,43.3079,35870.0
2022-12-06 12:30:00,47.03,47.18,47.02,47.07,47900.0,43.2987,43.4368,43.2895,43.3355,47900.0
2022-12-06 13:00:00,47.05,47.05,46.89,46.9,30682.0,43.3171,43.3171,43.1698,43.179,30682.0
2022-12-06 13:30:00,46.91,46.92,46.79,46.81,29669.0,43.1882,43.1974,43.0777,43.0961,29669.0
2022-12-06 14:00:00,46.82,46.87,46.78,46.82,44853.0,43.1053,43.1514,43.0685,43.1053,44853.0
2022-12-06 14:30:00,46.82,46.88,46.8,46.8,43294.0,43.1053,43.1606,43.0869,43.0869,43294.0
2022-12-06 15:00:00,46.81,46.9,46.79,46.8,72357.0,43.0961,43.179,43.0777,43.0869,72357.0
2022-12-06 15:30:00,46.8,46.98,46.8,46.84,296359.0,43.0869,43.2527,43.0869,43.1238,296359.0
2022-12-07 09:30:00,47.09,47.38,47.04,47.09,65390.0,43.3539,43.6209,43.3079,43.3539,65390.0
2022-12-07 10:00:00,47.09,47.49,47.03,47.49,51625.0,43.3539,43.7222,43.2987,43.7222,51625.0
2022-12-07 10:30:00,47.49,47.53,47.36,47.47,80120.0,43.7222,43.759,43.6025,43.7038,80120.0
2022-12-07 11:00:00,47.46,47.53,47.33,47.38,45810.0,43.6946,43.759,43.5749,43.6209,45810.0
2022-12-07 11:30:00,47.38,47.43,47.33,47.41,51086.0,43.6209,43.6669,43.5749,43.6485,51086.0
2022-12-07 12:00:00,47.41,47.55,47.4,47.51,67861.0,43.6485,43.7774,43.6393,43.7406,67861.0
2022-12-07 12:30:00,47.51,47.51,47.38,47.45,38234.0,43.7406,43.7406,43.6209,43.6854,38234.0
2022-12-07 13:00:00,47.46,47.46,47.38,47.41,25661.0,43.6946,43.6946,43.6209,43.6485,25661.0
2022-12-07 13:30:00,47.41,47.42,47.3,47.42,76085.0,43.6485,43.6577,43.5473,43.6577,76085.0
2022-12-07 14:00:00,47.41,47.45,47.36,47.44,57841.0,43.6485,43.6854,43.6025,43.6762,57841.0
2022-12-07 14:30:00,47.44,47.59,47.44,47.59,91742.0,43.6762,43.8143,43.6762,43.8143,91742.0
2022-12-07 15:00:00,47.58,47.62,47.4,47.49,77936.0,43.805,43.8419,43.6393,43.7222,77936.0
2022-12-07 15:30:00,47.49,47.68,47.47,47.62,266526.0,43.7222,43.8971,43.7038,43.8419,266526.0
2022-12-08 09:30:00,47.59,47.78,47.51,47.7,45364.0,43.8143,43.9892,43.7406,43.9155,45364.0
2022-12-08 10:00:00,47.7,47.83,47.64,47.83,50084.0,43.9155,44.0352,43.8603,44.0352,50084.0
2022-12-08 10:30:00,47.84,48.03,47.84,47.99,58074.0,44.0444,44.2193,44.0444,44.1825,58074.0
2022-12-08 11:00:00,48.0,48.01,47.86,47.99,41570.0,44.1917,44.2009,44.0628,44.1825,41570.0
2022-12-08 11:30:00,48.0,48.11,47.97,48.01,43531.0,44.1917,44.293,44.1641,44.2009,43531.0
2022-12-08 12:00:00,48.02,48.08,47.94,47.98,36400.0,44.2101,44.2654,44.1365,44.1733,36400.0
2022-12-08 12:30:00,47.98,48.01,47.88,47.94,33056.0,44.1733,44.2009,44.0812,44.1365,33056.0
2022-12-08 13:00:00,47.94,47.95,47.79,47.8,45794.0,44.1365,44.1457,43.9984,44.0076,45794.0
2022-12-08 13:30:00,47.81,47.83,47.62,47.62,50902.0,44.0168,44.0352,43.8419,43.8419,50902.0
2022-12-08 14:00:00,47.63,47.63,47.4,47.4,69887.0,43.8511,43.8511,43.6393,43.6393,69887.0
2022-12-08 14:30:00,47.4,47.53,47.38,47.5,60855.0,43.6393,43.759,43.6209,43.7314,60855.0
2022-12-08 15:00:00,47.49,47.63,47.47,47.63,80866.0,43.7222,43.8511,43.7038,43.8511,80866.0
2022-12-08 15:30:00,47.63,47.68,47.54,47.66,287862.0,43.8511,43.8971,43.7682,43.8787,287862.0
2022-12-09 09:30:00,47.6,47.73,47.42,47.55,50283.0,43.8235,43.9431,43.6577,43.7774,50283.0
2022-12-09 10:00:00,47.55,47.58,47.42,47.51,50330.0,43.7774,43.805,43.6577,43.7406,50330.0
2022-12-09 10:30:00,47.52,47.54,47.28,47.32,48146.0,43.7498,43.7682,43.5288,43.5657,48146.0
2022-12-09 11:00:00,47.32,47.41,47.26,47.41,32256.0,43.5657,43.6485,43.5104,43.6485,32256.0
2022-12-09 11:30:00,47.39,47.44,47.34,47.4,27894.0,43.6301,43.6762,43.5841,43.6393,27894.0
2022-12-09 12:00:00,47.4,47.42,47.34,47.4,27797.0,43.6393,43.6577,43.5841,43.6393,27797.0
2022-12-09 12:30:00,47.39,47.4,47.27,47.31,26388.0,43.6301,43.6393,43.5196,43.5565,26388.0
2022-12-09 13:00:00,47.31,47.35,47.28,47.33,26782.0,43.5565,43.5933,43.5288,43.5749,26782.0
2022-12-09 13:30:00,47.33,47.36,47.28,47.29,28904.0,43.5749,43.6025,43.5288,43.5381,28904.0
2022-12-09 14:00:00,47.29,47.29,47.18,47.19,31972.0,43.5381,43.5381,43.4368,43.446,31972.0
2022-12-09 14:30:00,47.19,47.21,47.12,47.2,38373.0,43.446,43.4644,43.3815,43.4552,38373.0
2022-12-09 15:00:00,47.21,47.27,47.15,47.21,49988.0,43.4644,43.5196,43.4092,43.4644,49988.0
2022-12-09 15:30:00,47.2,47.24,46.92,47.01,379150.0,43.4552,43.492,43.1974,43.2803,379150.0
2022-12-12 09:30:00,47.1,47.18,46.78,46.79,28446.0,43.3631,43.4368,43.0685,43.0777,28446.0
2022-12-12 10:00:00,46.78,46.83,46.7,46.8,33290.0,43.0685,43.1146,42.9949,43.0869,33290.0
2022-12-12 10:30:00,46.8,46.83,46.68,46.71,43719.0,43.0869,43.1146,42.9765,43.0041,43719.0
2022-12-12 11:00:00,46.71,46.79,46.65,46.77,27431.0,43.0041,43.0777,42.9488,43.0593,27431.0
2022-12-12 11:30:00,46.77,46.8,46.72,46.78,28492.0,43.0593,43.0869,43.0133,43.0685,28492.0
2022-12-12 12:00:00,46.79,46.81,46.69,46.77,26374.0,43.0777,43.0961,42.9857,43.0593,26374.0
2022-12-12 12:30:00,46.77,46.84,46.77,46.82,41846.0,43.0593,43.1238,43.0593,43.1053,41846.0
2022-12-12 13:00:00,46.82,46.85,46.76,46.81,30276.0,43.1053,43.133,43.0501,43.0961,30276.0
2022-12-12 13:30:00,46.81,46.91,46.81,46.89,33619.0,43.0961,43.1882,43.0961,43.1698,33619.0
2022-12-12 14:00:00,46.89,46.91,46.8,46.82,43851.0,43.1698,43.1882,43.0869,43.1053,43851.0
2022-12-12 14:30:00,46.81,46.82,46.71,46.82,29827.0,43.0961,43.1053,43.0041,43.1053,29827.0
2022-12-12 15:00:00,46.83,46.98,46.82,46.97,33261.0,43.1146,43.2527,43.1053,43.2434,33261.0
2022-12-12 15:30:00,46.96,47.19,46.95,47.18,248137.0,43.2342,43.446,43.225,43.4368,248137.0
2022-12-13 09:30:00,47.54,47.64,47.37,47.61,107740.0,43.7682,43.8603,43.6117,43.8327,107740.0
2022-12-13 10:00:00,47.62,47.68,47.31,47.39,96145.0,43.8419,43.8971,43.5565,43.6301,96145.0
2022-12-13 10:30:00,47.38,47.55,47.26,47.31,65859.0,43.6209,43.7774,43.5104,43.5565,65859.0
2022-12-13 11:00:00,47.33,47.41,47.16,47.24,36282.0,43.5749,43.6485,43.4184,43.492,36282.0
2022-12-13 11:30:00,47.25,47.31,47.02,47.06,25995.0,43.5012,43.5565,43.2895,43.3263,25995.0
2022-12-13 12:00:00,47.04,47.1,46.94,47.03,32987.0,43.3079,43.3631,43.2158,43.2987,32987.0
2022-12-13 12:30:00,47.02,47.05,46.8,46.82,36464.0,43.2895,43.3171,43.0869,43.1053,36464.0
2022-12-13 13:00:00,46.81,46.94,46.81,46.89,72354.0,43.0961,43.2158,43.0961,43.1698,72354.0
2022-12-13 13:30:00,46.9,46.93,46.8,46.85,35845.0,43.179,43.2066,43.0869,43.133,35845.0
2022-12-13 14:00:00,46.84,46.9,46.81,46.88,36189.0,43.1238,43.179,43.0961,43.1606,36189.0
2022-12-13 14:30:00,46.87,46.97,46.82,46.84,40388.0,43.1514,43.2434,43.1053,43.1238,40388.0
2022-12-13 15:00:00,46.84,46.84,46.67,46.72,54936.0,43.1238,43.1238,42.9672,43.0133,54936.0
2022-12-13 15:30:00,46.73,46.82,46.64,46.68,292726.0,43.0225,43.1053,42.9396,42.9765,292726.0
2022-12-14 09:30:00,46.73,47.06,46.65,46.94,100996.0,43.0225,43.3263,42.9488,43.2158,100996.0
2022-12-14 10:00:00,46.97,47.0,46.82,46.86,77238.0,43.2434,43.2711,43.1053,43.1422,77238.0
2022-12-14 10:30:00,46.86,46.97,46.86,46.95,38831.0,43.1422,43.2434,43.1422,43.225,38831.0
2022-12-14 11:00:00,46.96,47.01,46.81,46.91,38913.0,43.2342,43.2803,43.0961,43.1882,38913.0
2022-12-14 11:30:00,46.91,46.92,46.78,46.78,27383.0,43.1882,43.1974,43.0685,43.0685,27383.0
2022-12-14 12:00:00,46.76,46.83,46.73,46.79,21474.0,43.0501,43.1146,43.0225,43.0777,21474.0
2022-12-14 12:30:00,46.8,46.9,46.8,46.89,21561.0,43.0869,43.179,43.0869,43.1698,21561.0
2022-12-14 13:00:00,46.9,46.96,46.89,46.92,31048.0,43.179,43.2342,43.1698,43.1974,31048.0
2022-12-14 13:30:00,46.93,47.01,46.91,46.95,44402.0,43.2066,43.2803,43.1882,43.225,44402.0
2022-12-14 14:00:00,46.93,46.93,46.52,46.52,44121.0,43.2066,43.2066,42.8291,42.8291,44121.0
2022-12-14 14:30:00,46.49,46.56,46.3,46.51,54964.0,42.8015,42.866,42.6266,42.8199,54964.0
2022-12-14 15:00:00,46.5,46.77,46.42,46.43,59332.0,42.8107,43.0593,42.7371,42.7463,59332.0
2022-12-14 15:30:00,46.41,46.62,46.32,46.51,232082.0,42.7279,42.9212,42.645,42.8199,232082.0
2022-12-15 09:30:00,46.19,46.33,45.84,45.86,90569.0,42.5253,42.6542,42.2031,42.2215,90569.0
2022-12-15 10:00:00,45.84,45.86,45.61,45.62,124625.0,42.2031,42.2215,41.9913,42.0006,124625.0
2022-12-15 10:30:00,45.61,45.8,45.52,45.62,73391.0,41.9913,42.1663,41.9085,42.0006,73391.0
2022-12-15 11:00:00,45.63,45.67,45.5,45.53,82751.0,42.0098,42.0466,41.8901,41.9177,82751.0
2022-12-15 11:30:00,45.53,45.66,45.47,45.64,89597.0,41.9177,42.0374,41.8625,42.019,89597.0
2022-12-15 12:00:00,45.64,45.71,45.6,45.64,41246.0,42.019,42.0834,41.9821,42.019,41246.0
2022-12-15 12:30:00,45.65,45.71,45.45,45.46,51528.0,42.0282,42.0834,41.844,41.8532,51528.0
2022-12-15 13:00:00,45.45,45.56,45.44,45.55,36694.0,41.844,41.9453,41.8348,41.9361,36694.0
2022-12-15 13:30:00,45.55,45.63,45.52,45.55,34496.0,41.9361,42.0098,41.9085,41.9361,34496.0
2022-12-15 14:00:00,45.55,45.58,45.47,45.54,42161.0,41.9361,41.9637,41.8625,41.9269,42161.0
2022-12-15 14:30:00,45.55,45.68,45.45,45.55,161629.0,41.9361,42.0558,41.844,41.9361,161629.0
2022-12-15 15:00:00,45.55,45.66,45.48,45.57,70878.0,41.9361,42.0374,41.8717,41.9545,70878.0
2022-12-15 15:30:00,45.57,45.74,45.56,45.71,500823.0,41.9545,42.111,41.9453,42.0834,500823.0
2022-12-16 09:30:00,45.47,45.78,45.37,45.69,440189.0,41.8625,42.1479,41.7704,42.065,440189.0
2022-12-16 10:00:00,45.69,45.74,45.53,45.68,116561.0,42.065,42.111,41.9177,42.0558,116561.0
2022-12-16 10:30:00,45.67,45.69,45.57,45.66,48911.0,42.0466,42.065,41.9545,42.0374,48911.0
2022-12-16 11:00:00,45.67,45.73,45.6,45.66,111357.0,42.0466,42.1018,41.9821,42.0374,111357.0
2022-12-16 11:30:00,45.67,45.71,45.59,45.68,116479.0,42.0466,42.0834,41.9729,42.0558,116479.0
2022-12-16 12:00:00,45.7,45.75,45.55,45.61,68538.0,42.0742,42.1202,41.9361,41.9913,68538.0
2022-12-16 12:30:00,45.61,45.61,45.41,45.45,136900.0,41.9913,41.9913,41.8072,41.844,136900.0
2022-12-16 13:00:00,45.45,45.59,45.45,45.53,73373.0,41.844,41.9729,41.844,41.9177,73373.0
2022-12-16 13:30:00,45.54,45.6,45.4,45.44,56606.0,41.9269,41.9821,41.798,41.8348,56606.0
2022-12-16 14:00:00,45.44,45.62,45.41,45.55,55026.0,41.8348,42.0006,41.8072,41.9361,55026.0
2022-12-16 14:30:00,45.54,45.73,45.51,45.71,94187.0,41.9269,42.1018,41.8993,42.0834,94187.0
2022-12-16 15:00:00,45.72,45.78,45.63,45.72,111339.0,42.0926,42.1479,42.0098,42.0926,111339.0
2022-12-16 15:30:00,45.73,45.8,45.65,45.66,1128140.0,42.1018,42.1663,42.0282,42.0374,1128140.0
2022-12-19 09:30:00,45.66,45.95,45.57,45.78,84579.0,42.0374,42.3044,41.9545,42.1479,84579.0
2022-12-19 10:00:00,45.77,45.98,45.69,45.88,98370.0,42.1387,42.332,42.065,42.2399,98370.0
2022-12-19 10:30:00,45.87,45.94,45.82,45.93,54084.0,42.2307,42.2952,42.1847,42.286,54084.0
2022-12-19 11:00:00,45.93,45.97,45.73,45.75,56299.0,42.286,42.3228,42.1018,42.1202,56299.0
2022-12-19 11:30:00,45.75,45.77,45.65,45.75,66210.0,42.1202,42.1387,42.0282,42.1202,66210.0
2022-12-19 12:00:00,45.75,45.84,45.7,45.75,43343.0,42.1202,42.2031,42.0742,42.1202,43343.0
2022-12-19 12:30:00,45.75,45.75,45.61,45.62,42800.0,42.1202,42.1202,41.9913,42.0006,42800.0
2022-12-19 13:00:00,45.62,45.63,45.51,45.58,53869.0,42.0006,42.0098,41.8993,41.9637,53869.0
2022-12-19 13:30:00,45.58,45.6,45.45,45.46,37696.0,41.9637,41.9821,41.844,41.8532,37696.0
2022-12-19 14:00:00,45.45,45.48,45.28,45.32,58476.0,41.844,41.8717,41.6875,41.7244,58476.0
2022-12-19 14:30:00,45.32,45.32,45.2,45.24,60238.0,41.7244,41.7244,41.6139,41.6507,60238.0
2022-12-19 15:00:00,45.24,45.42,45.21,45.31,58602.0,41.6507,41.8164,41.6231,41.7151,58602.0
2022-12-19 15:30:00,45.3,45.57,45.3,45.51,399777.0,41.7059,41.9545,41.7059,41.8993,399777.0
2022-12-20 09:30:00,45.47,45.57,45.1,45.19,68526.0,41.8625,41.9545,41.5218,41.6047,68526.0
2022-12-20 10:00:00,45.21,45.27,45.14,45.22,54802.0,41.6231,41.6783,41.5586,41.6323,54802.0
2022-12-20 10:30:00,45.22,45.35,45.18,45.22,66732.0,41.6323,41.752,41.5955,41.6323,66732.0
2022-12-20 11:00:00,45.21,45.25,44.88,44.9,75893.0,41.6231,41.6599,41.3193,41.3377,75893.0
2022-12-20 11:30:00,44.9,45.01,44.87,44.99,98034.0,41.3377,41.4389,41.3101,41.4205,98034.0
2022-12-20 12:00:00,45.0,45.12,44.96,45.1,36562.0,41.4297,41.5402,41.3929,41.5218,36562.0
2022-12-20 12:30:00,45.09,45.24,45.08,45.23,37293.0,41.5126,41.6507,41.5034,41.6415,37293.0
2022-12-20 13:00:00,45.24,45.31,45.22,45.24,42989.0,41.6507,41.7151,41.6323,41.6507,42989.0
2022-12-20 13:30:00,45.25,45.37,45.25,45.35,84722.0,41.6599,41.7704,41.6599,41.752,84722.0
2022-12-20 14:00:00,45.34,45.42,45.34,45.39,44051.0,41.7428,41.8164,41.7428,41.7888,44051.0
2022-12-20 14:30:00,45.38,45.43,45.26,45.3,117704.0,41.7796,41.8256,41.6691,41.7059,117704.0
2022-12-20 15:00:00,45.3,45.3,45.17,45.3,56359.0,41.7059,41.7059,41.5863,41.7059,56359.0
2022-12-20 15:30:00,45.3,45.43,45.23,45.25,283539.0,41.7059,41.8256,41.6415,41.6599,283539.0
2022-12-21 09:30:00,45.34,45.61,45.28,45.34,132238.0,41.7428,41.9913,41.6875,41.7428,132238.0
2022-12-21 10:00:00,45.34,45.54,45.33,45.54,103246.0,41.7428,41.9269,41.7336,41.9269,103246.0
2022-12-21 10:30:00,45.55,45.64,45.49,45.55,72915.0,41.9361,42.019,41.8809,41.9361,72915.0
2022-12-21 11:00:00,45.55,45.62,45.5,45.51,60876.0,41.9361,42.0006,41.8901,41.8993,60876.0
2022-12-21 11:30:00,45.52,45.58,45.47,45.49,110849.0,41.9085,41.9637,41.8625,41.8809,110849.0
2022-12-21 12:00:00,45.48,45.49,45.35,45.39,43211.0,41.8717,41.8809,41.752,41.7888,43211.0
2022-12-21 12:30:00,45.4,45.48,45.4,45.48,31660.0,41.798,41.8717,41.798,41.8717,31660.0
2022-12-21 13:00:00,45.48,45.5,45.37,45.41,38287.0,41.8717,41.8901,41.7704,41.8072,38287.0
2022-12-21 13:30:00,45.41,45.5,45.38,45.44,40509.0,41.8072,41.8901,41.7796,41.8348,40509.0
2022-12-21 14:00:00,45.45,45.49,45.37,45.39,34271.0,41.844,41.8809,41.7704,41.7888,34271.0
2022-12-21 14:30:00,45.39,45.4,45.34,45.38,76548.0,41.7888,41.798,41.7428,41.7796,76548.0
2022-12-21 15:00:00,45.38,45.43,45.28,45.3,49803.0,41.7796,41.8256,41.6875,41.7059,49803.0
2022-12-21 15:30:00,45.31,45.43,45.26,45.42,276313.0,41.7151,41.8256,41.6691,41.8164,276313.0
2022-12-22 09:30:00,45.31,45.35,45.2,45.26,87489.0,41.7151,41.752,41.6139,41.6691,87489.0
2022-12-22 10:00:00,45.26,45.27,45.12,45.25,36487.0,41.6691,41.6783,41.5402,41.6599,36487.0
2022-12-22 10:30:00,45.24,45.28,45.1,45.13,86974.0,41.6507,41.6875,41.5218,41.5494,86974.0
2022-12-22 11:00:00,45.14,45.19,45.03,45.09,61249.0,41.5586,41.6047,41.4574,41.5126,61249.0
2022-12-22 11:30:00,45.1,45.2,45.08,45.2,16176.0,41.5218,41.6139,41.5034,41.6139,16176.0
2022-12-22 12:00:00,45.19,45.2,45.01,45.04,35697.0,41.6047,41.6139,41.4389,41.4666,35697.0
2022-12-22 12:30:00,45.02,45.05,44.9,44.91,34948.0,41.4482,41.4758,41.3377,41.3469,34948.0
2022-12-22 13:00:00,44.9,44.9,44.77,44.82,49160.0,41.3377,41.3377,41.218,41.264,49160.0
2022-12-22 13:30:00,44.81,44.85,44.77,44.79,41045.0,41.2548,41.2916,41.218,41.2364,41045.0
2022-12-22 14:00:00,44.79,44.92,44.79,44.91,51987.0,41.2364,41.3561,41.2364,41.3469,51987.0
2022-12-22 14:30:00,44.91,45.25,44.87,45.25,106162.0,41.3469,41.6599,41.3101,41.6599,106162.0
2022-12-22 15:00:00,45.25,45.37,45.21,45.36,71027.0,41.6599,41.7704,41.6231,41.7612,71027.0
2022-12-22 15:30:00,45.37,45.42,45.2,45.42,281106.0,41.7704,41.8164,41.6139,41.8164,281106.0
2022-12-23 09:30:00,45.46,45.7,45.35,45.52,83893.0,41.8532,42.0742,41.752,41.9085,83893.0
2022-12-23 10:00:00,45.54,45.79,45.52,45.78,66921.0,41.9269,42.1571,41.9085,42.1479,66921.0
2022-12-23 10:30:00,45.79,45.83,45.62,45.64,62648.0,42.1571,42.1939,42.0006,42.019,62648.0
2022-12-23 11:00:00,45.64,45.67,45.54,45.55,39073.0,42.019,42.0466,41.9269,41.9361,39073.0
2022-12-23 11:30:00,45.55,45.7,45.54,45.65,35360.0,41.9361,42.0742,41.9269,42.0282,35360.0
2022-12-23 12:00:00,45.66,45.74,45.61,45.68,37020.0,42.0374,42.111,41.9913,42.0558,37020.0
2022-12-23 12:30:00,45.71,45.74,45.66,45.68,36796.0,42.0834,42.111,42.0374,42.0558,36796.0
2022-12-23 13:00:00,45.69,45.79,45.69,45.77,38590.0,42.065,42.1571,42.065,42.1387,38590.0
2022-12-23 13:30:00,45.77,45.86,45.66,45.68,105012.0,42.1387,42.2215,42.0374,42.0558,105012.0
2022-12-23 14:00:00,45.68,45.68,45.59,45.62,42273.0,42.0558,42.0558,41.9729,42.0006,42273.0
2022-12-23 14:30:00,45.63,45.69,45.62,45.68,38926.0,42.0098,42.065,42.0006,42.0558,38926.0
2022-12-23 15:00:00,45.69,45.73,45.62,45.64,44584.0,42.065,42.1018,42.0006,42.019,44584.0
2022-12-23 15:30:00,45.63,45.66,45.51,45.64,206396.0,42.0098,42.0374,41.8993,42.019,206396.0
2022-12-27 09:30:00,45.67,45.74,45.62,45.66,48417.0,42.0466,42.111,42.0006,42.0374,48417.0
2022-12-27 10:00:00,45.66,45.77,45.59,45.7,25690.0,42.0374,42.1387,41.9729,42.0742,25690.0
2022-12-27 10:30:00,45.69,45.76,45.65,45.7,27060.0,42.065,42.1294,42.0282,42.0742,27060.0
2022-12-27 11:00:00,45.7,45.78,45.68,45.74,25784.0,42.0742,42.1479,42.0558,42.111,25784.0
2022-12-27 11:30:00,45.75,45.93,45.75,45.91,35830.0,42.1202,42.286,42.1202,42.2675,35830.0
2022-12-27 12:00:00,45.92,45.96,45.9,45.94,35436.0,42.2767,42.3136,42.2583,42.2952,35436.0
2022-12-27 12:30:00,45.94,45.95,45.9,45.92,22749.0,42.2952,42.3044,42.2583,42.2767,22749.0
2022-12-27 13:00:00,45.92,45.96,45.91,45.93,19293.0,42.2767,42.3136,42.2675,42.286,19293.0
2022-12-27 13:30:00,45.91,45.93,45.85,45.86,24108.0,42.2675,42.286,42.2123,42.2215,24108.0
2022-12-27 14:00:00,45.85,45.89,45.8,45.83,36651.0,42.2123,42.2491,42.1663,42.1939,36651.0
2022-12-27 14:30:00,45.82,45.86,45.78,45.85,34571.0,42.1847,42.2215,42.1479,42.2123,34571.0
2022-12-27 15:00:00,45.86,45.98,45.84,45.98,48222.0,42.2215,42.332,42.2031,42.332,48222.0
2022-12-27 15:30:00,45.98,45.99,45.82,45.86,212280.0,42.332,42.3412,42.1847,42.2215,212280.0
2022-12-28 09:30:00,45.89,46.05,45.75,45.93,59580.0,42.2491,42.3964,42.1202,42.286,59580.0
2022-12-28 10:00:00,45.94,45.96,45.79,45.8,40889.0,42.2952,42.3136,42.1571,42.1663,40889.0
2022-12-28 10:30:00,45.8,45.84,45.7,45.71,41540.0,42.1663,42.2031,42.0742,42.0834,41540.0
2022-12-28 11:00:00,45.71,45.73,45.61,45.63,26953.0,42.0834,42.1018,41.9913,42.0098,26953.0
2022-12-28 11:30:00,45.63,45.68,45.57,45.59,38126.0,42.0098,42.0558,41.9545,41.9729,38126.0
2022-12-28 12:00:00,45.59,45.61,45.47,45.52,30724.0,41.9729,41.9913,41.8625,41.9085,30724.0
2022-12-28 12:30:00,45.55,45.64,45.54,45.63,25807.0,41.9361,42.019,41.9269,42.0098,25807.0
2022-12-28 13:00:00,45.63,45.71,45.62,45.67,33801.0,42.0098,42.0834,42.0006,42.0466,33801.0
2022-12-28 13:30:00,45.67,45.68,45.57,45.58,31229.0,42.0466,42.0558,41.9545,41.9637,31229.0
2022-12-28 14:00:00,45.57,45.61,45.52,45.59,32388.0,41.9545,41.9913,41.9085,41.9729,32388.0
2022-12-28 14:30:00,45.58,45.65,45.58,45.59,35908.0,41.9637,42.0282,41.9637,41.9729,35908.0
2022-12-28 15:00:00,45.59,45.6,45.42,45.44,87887.0,41.9729,41.9821,41.8164,41.8348,87887.0
2022-12-28 15:30:00,45.43,45.49,45.35,45.36,219824.0,41.8256,41.8809,41.752,41.7612,219824.0
2022-12-29 09:30:00,45.47,45.63,45.43,45.63,65320.0,41.8625,42.0098,41.8256,42.0098,65320.0
2022-12-29 10:00:00,45.64,45.7,45.58,45.65,53456.0,42.019,42.0742,41.9637,42.0282,53456.0
2022-12-29 10:30:00,45.64,45.71,45.62,45.68,42489.0,42.019,42.0834,42.0006,42.0558,42489.0
2022-12-29 11:00:00,45.69,45.71,45.51,45.52,29294.0,42.065,42.0834,41.8993,41.9085,29294.0
2022-12-29 11:30:00,45.53,45.66,45.52,45.6,34020.0,41.9177,42.0374,41.9085,41.9821,34020.0
2022-12-29 12:00:00,45.61,45.68,45.57,45.67,24683.0,41.9913,42.0558,41.9545,42.0466,24683.0
2022-12-29 12:30:00,45.68,45.71,45.63,45.7,32848.0,42.0558,42.0834,42.0098,42.0742,32848.0
2022-12-29 13:00:00,45.7,45.71,45.65,45.71,30497.0,42.0742,42.0834,42.0282,42.0834,30497.0
2022-12-29 13:30:00,45.71,45.72,45.65,45.66,36266.0,42.0834,42.0926,42.0282,42.0374,36266.0
2022-12-29 14:00:00,45.66,45.69,45.58,45.58,29333.0,42.0374,42.065,41.9637,41.9637,29333.0
2022-12-29 14:30:00,45.58,45.62,45.55,45.59,35897.0,41.9637,42.0006,41.9361,41.9729,35897.0
2022-12-29 15:00:00,45.59,45.61,45.46,45.47,48348.0,41.9729,41.9913,41.8532,41.8625,48348.0
2022-12-29 15:30:00,45.47,45.57,45.43,45.53,215792.0,41.8625,41.9545,41.8256,41.9177,215792.0
2022-12-30 09:30:00,45.54,45.68,45.39,45.47,43873.0,41.9269,42.0558,41.7888,41.8625,43873.0
2022-12-30 10:00:00,45.48,45.59,45.4,45.52,27826.0,41.8717,41.9729,41.798,41.9085,27826.0
2022-12-30 10:30:00,45.52,45.57,45.38,45.43,29665.0,41.9085,41.9545,41.7796,41.8256,29665.0
2022-12-30 11:00:00,45.41,45.45,45.34,45.37,30305.0,41.8072,41.844,41.7428,41.7704,30305.0
2022-12-30 11:30:00,45.36,45.47,45.32,45.41,25655.0,41.7612,41.8625,41.7244,41.8072,25655.0
2022-12-30 12:00:00,45.42,45.45,45.39,45.44,24879.0,41.8164,41.844,41.7888,41.8348,24879.0
2022-12-30 12:30:00,45.44,45.45,45.37,45.41,21447.0,41.8348,41.844,41.7704,41.8072,21447.0
2022-12-30 13:00:00,45.42,45.46,45.21,45.28,27139.0,41.8164,41.8532,41.6231,41.6875,27139.0
2022-12-30 13:30:00,45.28,45.38,45.27,45.3,30404.0,41.6875,41.7796,41.6783,41.7059,30404.0
2022-12-30 14:00:00,45.29,45.32,45.25,45.26,41345.0,41.6967,41.7244,41.6599,41.6691,41345.0
2022-12-30 14:30:00,45.26,45.29,45.2,45.27,37971.0,41.6691,41.6967,41.6139,41.6783,37971.0
2022-12-30 15:00:00,45.26,45.43,45.25,45.36,52999.0,41.6691,41.8256,41.6599,41.7612,52999.0
2022-12-30 15:30:00,45.36,45.64,45.35,45.56,221830.0,41.7612,42.019,41.752,41.9453,221830.0
2023-01-03 09:30:00,45.5,45.67,45.34,45.47,114937.0,41.8901,42.0466,41.7428,41.8625,114937.0
2023-01-03 10:00:00,45.47,45.8,45.47,45.8,67281.0,41.8625,42.1663,41.8625,42.1663,67281.0
2023-01-03 10:30:00,45.8,45.95,45.72,45.8,66346.0,42.1663,42.3044,42.0926,42.1663,66346.0
2023-01-03 11:00:00,45.8,45.81,45.4,45.47,56521.0,42.1663,42.1755,41.798,41.8625,56521.0
2023-01-03 11:30:00,45.47,45.52,45.38,45.43,40292.0,41.8625,41.9085,41.7796,41.8256,40292.0
2023-01-03 12:00:00,45.42,45.46,45.36,45.4,57442.0,41.8164,41.8532,41.7612,41.798,57442.0
2023-01-03 12:30:00,45.39,45.52,45.37,45.44,44058.0,41.7888,41.9085,41.7704,41.8348,44058.0
2023-01-03 13:00:00,45.44,45.62,45.43,45.62,31639.0,41.8348,42.0006,41.8256,42.0006,31639.0
2023-01-03 13:30:00,45.6,45.68,45.57,45.66,64256.0,41.9821,42.0558,41.9545,42.0374,64256.0
2023-01-03 14:00:00,45.66,45.66,45.47,45.49,30689.0,42.0374,42.0374,41.8625,41.8809,30689.0
2023-01-03 14:30:00,45.5,45.63,45.42,45.56,37146.0,41.8901,42.0098,41.8164,41.9453,37146.0
2023-01-03 15:00:00,45.57,45.65,45.53,45.56,35183.0,41.9545,42.0282,41.9177,41.9453,35183.0
2023-01-03 15:30:00,45.57,45.76,45.55,45.74,201364.0,41.9545,42.1294,41.9361,42.111,201364.0
2023-01-04 09:30:00,45.83,46.04,45.83,46.03,92512.0,42.1939,42.3872,42.1939,42.378,92512.0
2023-01-04 10:00:00,46.02,46.1,45.76,45.82,52081.0,42.3688,42.4425,42.1294,42.1847,52081.0
2023-01-04 10:30:00,45.82,45.93,45.57,45.92,55597.0,42.1847,42.286,41.9545,42.2767,55597.0
2023-01-04 11:00:00,45.93,46.03,45.93,46.0,63142.0,42.286,42.378,42.286,42.3504,63142.0
2023-01-04 11:30:00,46.0,46.16,45.99,46.12,56089.0,42.3504,42.4977,42.3412,42.4609,56089.0
2023-01-04 12:00:00,46.12,46.18,46.08,46.11,49672.0,42.4609,42.5161,42.4241,42.4517,49672.0
2023-01-04 12:30:00,46.11,46.12,45.97,45.98,50508.0,42.4517,42.4609,42.3228,42.332,50508.0
2023-01-04 13:00:00,45.98,46.0,45.86,45.88,49785.0,42.332,42.3504,42.2215,42.2399,49785.0
2023-01-04 13:30:00,45.88,45.96,45.84,45.88,54585.0,42.2399,42.3136,42.2031,42.2399,54585.0
2023-01-04 14:00:00,45.84,45.91,45.64,45.66,83048.0,42.2031,42.2675,42.019,42.0374,83048.0
2023-01-04 14:30:00,45.65,45.69,45.59,45.66,61480.0,42.0282,42.065,41.9729,42.0374,61480.0
2023-01-04 15:00:00,45.67,45.76,45.63,45.65,55348.0,42.0466,42.1294,42.0098,42.0282,55348.0
2023-01-04 15:30:00,45.63,45.9,45.57,45.88,255678.0,42.0098,42.2583,41.9545,42.2399,255678.0
2023-01-05 09:30:00,45.93,46.12,45.71,45.71,74690.0,42.286,42.4609,42.0834,42.0834,74690.0
2023-01-05 10:00:00,45.71,45.85,45.56,45.65,51043.0,42.0834,42.2123,41.9453,42.0282,51043.0
2023-01-05 10:30:00,45.65,45.78,45.62,45.68,41015.0,42.0282,42.1479,42.0006,42.0558,41015.0
2023-01-05 11:00:00,45.68,45.79,45.64,45.73,33561.0,42.0558,42.1571,42.019,42.1018,33561.0
2023-01-05 11:30:00,45.73,45.75,45.63,45.69,40255.0,42.1018,42.1202,42.0098,42.065,40255.0
2023-01-05 12:00:00,45.69,45.92,45.68,45.86,41513.0,42.065,42.2767,42.0558,42.2215,41513.0
2023-01-05 12:30:00,45.86,45.92,45.85,45.89,41325.0,42.2215,42.2767,42.2123,42.2491,41325.0
2023-01-05 13:00:00,45.89,46.04,45.84,45.99,67331.0,42.2491,42.3872,42.2031,42.3412,67331.0
2023-01-05 13:30:00,46.0,46.06,45.94,46.01,35517.0,42.3504,42.4056,42.2952,42.3596,35517.0
2023-01-05 14:00:00,46.01,46.12,45.94,45.96,37327.0,42.3596,42.4609,42.2952,42.3136,37327.0
2023-01-05 14:30:00,45.96,46.11,45.95,46.03,47221.0,42.3136,42.4517,42.3044,42.378,47221.0
2023-01-05 15:00:00,46.03,46.06,45.95,46.0,64081.0,42.378,42.4056,42.3044,42.3504,64081.0
2023-01-05 15:30:00,45.99,46.09,45.97,46.06,279626.0,42.3412,42.4333,42.3228,42.4056,279626.0
2023-01-06 09:30:00,46.41,46.81,46.41,46.76,84845.0,42.7279,43.0961,42.7279,43.0501,84845.0
2023-01-06 10:00:00,46.77,46.94,46.76,46.77,62967.0,43.0593,43.2158,43.0501,43.0593,62967.0
2023-01-06 10:30:00,46.78,46.95,46.73,46.93,35517.0,43.0685,43.225,43.0225,43.2066,35517.0
2023-01-06 11:00:00,46.94,47.02,46.85,46.87,36008.0,43.2158,43.2895,43.133,43.1514,36008.0
2023-01-06 11:30:00,46.87,47.0,46.85,47.0,22525.0,43.1514,43.2711,43.133,43.2711,22525.0
2023-01-06 12:00:00,47.01,47.02,46.86,46.87,32452.0,43.2803,43.2895,43.1422,43.1514,32452.0
2023-01-06 12:30:00,46.87,46.97,46.86,46.89,23254.0,43.1514,43.2434,43.1422,43.1698,23254.0
2023-01-06 13:00:00,46.9,46.92,46.84,46.87,21979.0,43.179,43.1974,43.1238,43.1514,21979.0
2023-01-06 13:30:00,46.88,46.92,46.85,46.91,29448.0,43.1606,43.1974,43.133,43.1882,29448.0
2023-01-06 14:00:00,46.91,46.92,46.84,46.87,32315.0,43.1882,43.1974,43.1238,43.1514,32315.0
2023-01-06 14:30:00,46.87,46.94,46.84,46.9,41354.0,43.1514,43.2158,43.1238,43.179,41354.0
2023-01-06 15:00:00,46.89,47.03,46.89,46.89,62682.0,43.1698,43.2987,43.1698,43.1698,62682.0
2023-01-06 15:30:00,46.89,47.01,46.82,46.92,254241.0,43.1698,43.2803,43.1053,43.1974,254241.0
2023-01-09 09:30:00,46.78,46.9,46.35,46.46,90306.0,43.0685,43.179,42.6726,42.7739,90306.0
2023-01-09 10:00:00,46.47,46.55,46.39,46.41,77199.0,42.7831,42.8568,42.7095,42.7279,77199.0
2023-01-09 10:30:00,46.41,46.67,46.41,46.63,59997.0,42.7279,42.9672,42.7279,42.9304,59997.0
2023-01-09 11:00:00,46.64,46.74,46.6,46.73,40450.0,42.9396,43.0317,42.9028,43.0225,40450.0
2023-01-09 11:30:00,46.72,46.77,46.64,46.75,42947.0,43.0133,43.0593,42.9396,43.0409,42947.0
2023-01-09 12:00:00,46.74,46.75,46.6,46.63,32817.0,43.0317,43.0409,42.9028,42.9304,32817.0
2023-01-09 12:30:00,46.62,46.62,46.43,46.46,32302.0,42.9212,42.9212,42.7463,42.7739,32302.0
2023-01-09 13:00:00,46.45,46.46,46.38,46.39,38545.0,42.7647,42.7739,42.7003,42.7095,38545.0
2023-01-09 13:30:00,46.38,46.46,46.32,46.39,44311.0,42.7003,42.7739,42.645,42.7095,44311.0
2023-01-09 14:00:00,46.39,46.43,46.26,46.27,53229.0,42.7095,42.7463,42.5898,42.599,53229.0
2023-01-09 14:30:00,46.26,46.34,46.15,46.16,76366.0,42.5898,42.6634,42.4885,42.4977,76366.0
2023-01-09 15:00:00,46.16,46.18,46.03,46.11,96955.0,42.4977,42.5161,42.378,42.4517,96955.0
2023-01-09 15:30:00,46.11,46.23,46.04,46.09,396477.0,42.4517,42.5622,42.3872,42.4333,396477.0
2023-01-10 09:30:00,46.26,46.35,46.19,46.32,75086.0,42.5898,42.6726,42.5253,42.645,75086.0
2023-01-10 10:00:00,46.31,46.31,46.1,46.2,85922.0,42.6358,42.6358,42.4425,42.5345,85922.0
2023-01-10 10:30:00,46.2,46.36,46.09,46.33,47946.0,42.5345,42.6818,42.4333,42.6542,47946.0
2023-01-10 11:00:00,46.33,46.36,46.23,46.25,36298.0,42.6542,42.6818,42.5622,42.5806,36298.0
2023-01-10 11:30:00,46.25,46.26,46.12,46.21,35536.0,42.5806,42.5898,42.4609,42.5437,35536.0
2023-01-10 12:00:00,46.2,46.27,46.14,46.27,44258.0,42.5345,42.599,42.4793,42.599,44258.0
2023-01-10 12:30:00,46.27,46.29,46.16,46.21,39057.0,42.599,42.6174,42.4977,42.5437,39057.0
2023-01-10 13:00:00,46.21,46.23,46.03,46.04,49170.0,42.5437,42.5622,42.378,42.3872,49170.0
2023-01-10 13:30:00,46.03,46.08,45.94,45.98,64575.0,42.378,42.4241,42.2952,42.332,64575.0
2023-01-10 14:00:00,45.98,46.01,45.88,45.91,45792.0,42.332,42.3596,42.2399,42.2675,45792.0
2023-01-10 14:30:00,45.91,45.96,45.88,45.9,41768.0,42.2675,42.3136,42.2399,42.2583,41768.0
2023-01-10 15:00:00,45.9,45.98,45.84,45.91,53287.0,42.2583,42.332,42.2031,42.2675,53287.0
2023-01-10 15:30:00,45.91,45.93,45.85,45.91,216528.0,42.2675,42.286,42.2123,42.2675,216528.0
2023-01-11 09:30:00,46.19,46.41,46.12,46.21,87028.0,42.5253,42.7279,42.4609,42.5437,87028.0
2023-01-11 10:00:00,46.2,46.31,46.16,46.2,54990.0,42.5345,42.6358,42.4977,42.5345,54990.0
2023-01-11 10:30:00,46.2,46.38,46.16,46.34,58613.0,42.5345,42.7003,42.4977,42.6634,58613.0
2023-01-11 11:00:00,46.36,46.49,46.35,46.44,106549.0,42.6818,42.8015,42.6726,42.7555,106549.0
2023-01-11 11:30:00,46.45,46.54,46.31,46.31,83246.0,42.7647,42.8476,42.6358,42.6358,83246.0
2023-01-11 12:00:00,46.31,46.35,46.26,46.33,25503.0,42.6358,42.6726,42.5898,42.6542,25503.0
2023-01-11 12:30:00,46.33,46.45,46.27,46.4,32028.0,42.6542,42.7647,42.599,42.7187,32028.0
2023-01-11 13:00:00,46.41,46.51,46.41,46.51,33829.0,42.7279,42.8199,42.7279,42.8199,33829.0
2023-01-11 13:30:00,46.5,46.6,46.49,46.51,57306.0,42.8107,42.9028,42.8015,42.8199,57306.0
2023-01-11 14:00:00,46.52,46.55,46.47,46.52,41039.0,42.8291,42.8568,42.7831,42.8291,41039.0
2023-01-11 14:30:00,46.52,46.73,46.5,46.65,47137.0,42.8291,43.0225,42.8107,42.9488,47137.0
2023-01-11 15:00:00,46.66,46.74,46.61,46.68,67418.0,42.958,43.0317,42.912,42.9765,67418.0
2023-01-11 15:30:00,46.68,46.83,46.62,46.83,257400.0,42.9765,43.1146,42.9212,43.1146,257400.0
2023-01-12 09:30:00,46.93,46.95,46.53,46.67,71677.0,43.2066,43.225,42.8384,42.9672,71677.0
2023-01-12 10:00:00,46.67,46.76,46.55,46.61,47137.0,42.9672,43.0501,42.8568,42.912,47137.0
2023-01-12 10:30:00,46.6,46.64,46.39,46.45,66714.0,42.9028,42.9396,42.7095,42.7647,66714.0
2023-01-12 11:00:00,46.41,46.41,46.27,46.31,45043.0,42.7279,42.7279,42.599,42.6358,45043.0
2023-01-12 11:30:00,46.31,46.34,46.18,46.34,42172.0,42.6358,42.6634,42.5161,42.6634,42172.0
2023-01-12 12:00:00,46.33,46.33,46.14,46.23,54774.0,42.6542,42.6542,42.4793,42.5622,54774.0
2023-01-12 12:30:00,46.24,46.4,46.22,46.3,50710.0,42.5714,42.7187,42.5529,42.6266,50710.0
2023-01-12 13:00:00,46.3,46.47,46.26,46.28,58056.0,42.6266,42.7831,42.5898,42.6082,58056.0
2023-01-12 13:30:00,46.28,46.44,46.25,46.43,62916.0,42.6082,42.7555,42.5806,42.7463,62916.0
2023-01-12 14:00:00,46.43,46.55,46.4,46.52,55656.0,42.7463,42.8568,42.7187,42.8291,55656.0
2023-01-12 14:30:00,46.52,46.59,46.44,46.47,58166.0,42.8291,42.8936,42.7555,42.7831,58166.0
2023-01-12 15:00:00,46.48,46.54,46.43,46.47,74805.0,42.7923,42.8476,42.7463,42.7831,74805.0
2023-01-12 15:30:00,46.47,46.54,46.43,46.54,273173.0,42.7831,42.8476,42.7463,42.8476,273173.0
2023-01-13 09:30:00,46.31,46.42,46.08,46.22,64685.0,42.8901,42.992,42.6771,42.8068,64685.0
2023-01-13 10:00:00,46.22,46.31,46.12,46.14,29212.0,42.8068,42.8901,42.7142,42.7327,29212.0
2023-01-13 10:30:00,46.15,46.18,46.07,46.14,33460.0,42.742,42.7697,42.6679,42.7327,33460.0
2023-01-13 11:00:00,46.15,46.21,46.06,46.18,67727.0,42.742,42.7975,42.6586,42.7697,67727.0
2023-01-13 11:30:00,46.17,46.18,46.08,46.09,21058.0,42.7605,42.7697,42.6771,42.6864,21058.0
2023-01-13 12:00:00,46.09,46.14,46.05,46.05,25233.0,42.6864,42.7327,42.6493,42.6493,25233.0
2023-01-13 12:30:00,46.05,46.08,46.01,46.01,31635.0,42.6493,42.6771,42.6123,42.6123,31635.0
2023-01-13 13:00:00,46.02,46.02,45.87,45.91,36474.0,42.6216,42.6216,42.4826,42.5197,36474.0
2023-01-13 13:30:00,45.9,45.93,45.85,45.93,37446.0,42.5104,42.5382,42.4641,42.5382,37446.0
2023-01-13 14:00:00,45.93,46.01,45.92,46.01,34392.0,42.5382,42.6123,42.5289,42.6123,34392.0
2023-01-13 14:30:00,46.0,46.06,45.98,46.04,29766.0,42.603,42.6586,42.5845,42.6401,29766.0
2023-01-13 15:00:00,46.05,46.06,45.97,46.0,33444.0,42.6493,42.6586,42.5753,42.603,33444.0
2023-01-13 15:30:00,46.01,46.16,46.0,46.09,185442.0,42.6123,42.7512,42.603,42.6864,185442.0
2023-01-17 09:30:00,46.31,46.85,46.19,46.77,146221.0,42.8901,43.3903,42.779,43.3162,146221.0
2023-01-17 10:00:00,46.77,46.88,46.7,46.81,80570.0,43.3162,43.418,43.2513,43.3532,80570.0
2023-01-17 10:30:00,46.82,46.85,46.69,46.78,53055.0,43.3625,43.3903,43.2421,43.3254,53055.0
2023-01-17 11:00:00,46.77,46.77,46.64,46.72,54418.0,43.3162,43.3162,43.1958,43.2699,54418.0
2023-01-17 11:30:00,46.68,46.72,46.6,46.66,29513.0,43.2328,43.2699,43.1587,43.2143,29513.0
2023-01-17 12:00:00,46.66,46.67,46.53,46.55,36822.0,43.2143,43.2236,43.0939,43.1124,36822.0
2023-01-17 12:30:00,46.54,46.59,46.41,46.43,41601.0,43.1032,43.1495,42.9828,43.0013,41601.0
2023-01-17 13:00:00,46.43,46.53,46.42,46.52,29934.0,43.0013,43.0939,42.992,43.0846,29934.0
2023-01-17 13:30:00,46.52,46.52,46.44,46.48,25824.0,43.0846,43.0846,43.0105,43.0476,25824.0
2023-01-17 14:00:00,46.48,46.51,46.37,46.39,37763.0,43.0476,43.0754,42.9457,42.9642,37763.0
2023-01-17 14:30:00,46.39,46.48,46.34,46.34,43449.0,42.9642,43.0476,42.9179,42.9179,43449.0
2023-01-17 15:00:00,46.34,46.35,46.23,46.33,54241.0,42.9179,42.9272,42.8161,42.9087,54241.0
2023-01-17 15:30:00,46.32,46.38,46.24,46.34,226631.0,42.8994,42.955,42.8253,42.9179,226631.0
2023-01-18 09:30:00,46.04,46.22,45.58,45.73,167637.0,42.6401,42.8068,42.2141,42.353,167637.0
2023-01-18 10:00:00,45.73,45.73,45.29,45.29,109576.0,42.353,42.353,41.9455,41.9455,109576.0
2023-01-18 10:30:00,45.28,45.29,45.01,45.09,136265.0,41.9362,41.9455,41.6861,41.7602,136265.0
2023-01-18 11:00:00,45.09,45.13,44.96,45.06,95018.0,41.7602,41.7973,41.6398,41.7325,95018.0
2023-01-18 11:30:00,45.06,45.06,44.86,44.87,52908.0,41.7325,41.7325,41.5472,41.5565,52908.0
2023-01-18 12:00:00,44.87,44.88,44.74,44.86,65392.0,41.5565,41.5657,41.4361,41.5472,65392.0
2023-01-18 12:30:00,44.86,44.88,44.65,44.66,58081.0,41.5472,41.5657,41.3527,41.362,58081.0
2023-01-18 13:00:00,44.66,44.71,44.56,44.7,67698.0,41.362,41.4083,41.2694,41.399,67698.0
2023-01-18 13:30:00,44.72,44.89,44.72,44.84,35021.0,41.4176,41.575,41.4176,41.5287,35021.0
2023-01-18 14:00:00,44.84,44.9,44.75,44.75,47439.0,41.5287,41.5843,41.4453,41.4453,47439.0
2023-01-18 14:30:00,44.76,44.81,44.7,44.76,44116.0,41.4546,41.5009,41.399,41.4546,44116.0
2023-01-18 15:00:00,44.76,44.79,44.66,44.76,66693.0,41.4546,41.4824,41.362,41.4546,66693.0
2023-01-18 15:30:00,44.75,44.77,44.42,44.46,327440.0,41.4453,41.4639,41.1397,41.1768,327440.0
2023-01-19 09:30:00,44.52,44.64,44.21,44.28,88169.0,41.2323,41.3435,40.9452,41.0101,88169.0
2023-01-19 10:00:00,44.28,44.45,44.22,44.37,58422.0,41.0101,41.1675,40.9545,41.0934,58422.0
2023-01-19 10:30:00,44.37,44.39,44.22,44.32,65414.0,41.0934,41.1119,40.9545,41.0471,65414.0
2023-01-19 11:00:00,44.32,44.44,44.31,44.39,41133.0,41.0471,41.1582,41.0378,41.1119,41133.0
2023-01-19 11:30:00,44.4,44.52,44.39,44.43,37657.0,41.1212,41.2323,41.1119,41.149,37657.0
2023-01-19 12:00:00,44.44,44.47,44.38,44.41,32434.0,41.1582,41.186,41.1027,41.1305,32434.0
2023-01-19 12:30:00,44.41,44.49,44.37,44.48,42263.0,41.1305,41.2045,41.0934,41.1953,42263.0
2023-01-19 13:00:00,44.49,44.55,44.36,44.39,60004.0,41.2045,41.2601,41.0841,41.1119,60004.0
2023-01-19 13:30:00,44.39,44.44,44.35,44.44,95515.0,41.1119,41.1582,41.0749,41.1582,95515.0
2023-01-19 14:00:00,44.43,44.6,44.42,44.53,61693.0,41.149,41.3064,41.1397,41.2416,61693.0
2023-01-19 14:30:00,44.53,44.67,44.45,44.48,78720.0,41.2416,41.3713,41.1675,41.1953,78720.0
2023-01-19 15:00:00,44.48,44.58,44.46,44.55,70781.0,41.1953,41.2879,41.1768,41.2601,70781.0
2023-01-19 15:30:00,44.56,44.61,44.45,44.46,216712.0,41.2694,41.3157,41.1675,41.1768,216712.0
2023-01-20 09:30:00,44.52,44.62,44.12,44.18,192786.0,41.2323,41.3249,40.8619,40.9174,192786.0
2023-01-20 10:00:00,44.19,44.46,44.1,44.45,88712.0,40.9267,41.1768,40.8433,41.1675,88712.0
2023-01-20 10:30:00,44.46,44.47,44.37,44.44,55446.0,41.1768,41.186,41.0934,41.1582,55446.0
2023-01-20 11:00:00,44.44,44.55,44.42,44.47,37911.0,41.1582,41.2601,41.1397,41.186,37911.0
2023-01-20 11:30:00,44.48,44.48,44.4,44.45,35783.0,41.1953,41.1953,41.1212,41.1675,35783.0
2023-01-20 12:00:00,44.45,44.48,44.17,44.25,60824.0,41.1675,41.1953,40.9082,40.9823,60824.0
2023-01-20 12:30:00,44.26,44.27,44.17,44.25,38796.0,40.9915,41.0008,40.9082,40.9823,38796.0
2023-01-20 13:00:00,44.24,44.29,44.07,44.16,70127.0,40.973,41.0193,40.8156,40.8989,70127.0
2023-01-20 13:30:00,44.16,44.37,44.16,44.31,39957.0,40.8989,41.0934,40.8989,41.0378,39957.0
2023-01-20 14:00:00,44.31,44.37,44.26,44.35,36937.0,41.0378,41.0934,40.9915,41.0749,36937.0
2023-01-20 14:30:00,44.36,44.42,44.31,44.35,48740.0,41.0841,41.1397,41.0378,41.0749,48740.0
2023-01-20 15:00:00,44.35,44.54,44.35,44.48,50718.0,41.0749,41.2509,41.0749,41.1953,50718.0
2023-01-20 15:30:00,44.48,44.59,44.4,44.58,210275.0,41.1953,41.2972,41.1212,41.2879,210275.0
2023-01-23 09:30:00,44.6,44.71,44.56,44.68,66408.0,41.3064,41.4083,41.2694,41.3805,66408.0
2023-01-23 10:00:00,44.69,44.77,44.57,44.71,76546.0,41.3898,41.4639,41.2786,41.4083,76546.0
2023-01-23 10:30:00,44.71,44.73,44.62,44.7,42027.0,41.4083,41.4268,41.3249,41.399,42027.0
2023-01-23 11:00:00,44.69,44.82,44.66,44.67,39991.0,41.3898,41.5102,41.362,41.3713,39991.0
2023-01-23 11:30:00,44.69,44.7,44.55,44.59,34689.0,41.3898,41.399,41.2601,41.2972,34689.0
2023-01-23 12:00:00,44.6,44.67,44.51,44.66,43661.0,41.3064,41.3713,41.2231,41.362,43661.0
2023-01-23 12:30:00,44.66,44.77,44.62,44.77,30119.0,41.362,41.4639,41.3249,41.4639,30119.0
2023-01-23 13:00:00,44.76,44.79,44.67,44.68,41964.0,41.4546,41.4824,41.3713,41.3805,41964.0
2023-01-23 13:30:00,44.68,44.79,44.67,44.76,33892.0,41.3805,41.4824,41.3713,41.4546,33892.0
2023-01-23 14:00:00,44.75,44.75,44.57,44.61,70727.0,41.4453,41.4453,41.2786,41.3157,70727.0
2023-01-23 14:30:00,44.61,44.67,44.54,44.63,82311.0,41.3157,41.3713,41.2509,41.3342,82311.0
2023-01-23 15:00:00,44.64,44.73,44.62,44.73,83353.0,41.3435,41.4268,41.3249,41.4268,83353.0
2023-01-23 15:30:00,44.73,44.78,44.65,44.65,247789.0,41.4268,41.4731,41.3527,41.3527,247789.0
2023-01-24 09:30:00,44.79,44.93,44.42,44.43,75223.0,41.4824,41.6121,41.1397,41.149,75223.0
2023-01-24 10:00:00,44.43,44.55,44.36,44.52,56106.0,41.149,41.2601,41.0841,41.2323,56106.0
2023-01-24 10:30:00,44.51,44.8,44.48,44.74,50692.0,41.2231,41.4917,41.1953,41.4361,50692.0
2023-01-24 11:00:00,44.75,44.76,44.57,44.64,55280.0,41.4453,41.4546,41.2786,41.3435,55280.0
2023-01-24 11:30:00,44.64,44.64,44.46,44.47,47736.0,41.3435,41.3435,41.1768,41.186,47736.0
2023-01-24 12:00:00,44.48,44.49,44.42,44.43,52920.0,41.1953,41.2045,41.1397,41.149,52920.0
2023-01-24 12:30:00,44.42,44.52,44.38,44.51,59436.0,41.1397,41.2323,41.1027,41.2231,59436.0
2023-01-24 13:00:00,44.51,44.62,44.48,44.58,121309.0,41.2231,41.3249,41.1953,41.2879,121309.0
2023-01-24 13:30:00,44.57,44.63,44.52,44.61,78738.0,41.2786,41.3342,41.2323,41.3157,78738.0
2023-01-24 14:00:00,44.61,44.63,44.5,44.55,41691.0,41.3157,41.3342,41.2138,41.2601,41691.0
2023-01-24 14:30:00,44.56,44.6,44.54,44.58,41384.0,41.2694,41.3064,41.2509,41.2879,41384.0
2023-01-24 15:00:00,44.57,44.61,44.56,44.58,73292.0,41.2786,41.3157,41.2694,41.2879,73292.0
2023-01-24 15:30:00,44.59,44.66,44.49,44.61,291499.0,41.2972,41.362,41.2045,41.3157,291499.0
2023-01-25 09:30:00,44.59,44.63,44.47,44.55,72374.0,41.2972,41.3342,41.186,41.2601,72374.0
2023-01-25 10:00:00,44.56,44.66,44.51,44.51,57076.0,41.2694,41.362,41.2231,41.2231,57076.0
2023-01-25 10:30:00,44.52,44.53,44.4,44.46,81323.0,41.2323,41.2416,41.1212,41.1768,81323.0
2023-01-25 11:00:00,44.46,44.52,44.44,44.5,67236.0,41.1768,41.2323,41.1582,41.2138,67236.0
2023-01-25 11:30:00,44.51,44.57,44.42,44.43,66874.0,41.2231,41.2786,41.1397,41.149,66874.0
2023-01-25 12:00:00,44.41,44.57,44.41,44.57,69831.0,41.1305,41.2786,41.1305,41.2786,69831.0
2023-01-25 12:30:00,44.58,44.62,44.52,44.6,31713.0,41.2879,41.3249,41.2323,41.3064,31713.0
2023-01-25 13:00:00,44.61,44.74,44.6,44.73,37707.0,41.3157,41.4361,41.3064,41.4268,37707.0
2023-01-25 13:30:00,44.73,44.74,44.6,44.65,34289.0,41.4268,41.4361,41.3064,41.3527,34289.0
2023-01-25 14:00:00,44.66,44.71,44.6,44.68,38005.0,41.362,41.4083,41.3064,41.3805,38005.0
2023-01-25 14:30:00,44.67,44.72,44.62,44.7,34532.0,41.3713,41.4176,41.3249,41.399,34532.0
2023-01-25 15:00:00,44.7,44.77,44.66,44.77,44813.0,41.399,41.4639,41.362,41.4639,44813.0
2023-01-25 15:30:00,44.77,44.78,44.64,44.76,205825.0,41.4639,41.4731,41.3435,41.4546,205825.0
2023-01-26 09:30:00,44.63,44.64,44.44,44.59,107428.0,41.3342,41.3435,41.1582,41.2972,107428.0
2023-01-26 10:00:00,44.59,44.69,44.5,44.61,47617.0,41.2972,41.3898,41.2138,41.3157,47617.0
2023-01-26 10:30:00,44.6,44.73,44.43,44.55,91902.0,41.3064,41.4268,41.149,41.2601,91902.0
2023-01-26 11:00:00,44.55,44.67,44.5,44.61,70410.0,41.2601,41.3713,41.2138,41.3157,70410.0
2023-01-26 11:30:00,44.61,44.73,44.58,44.63,56279.0,41.3157,41.4268,41.2879,41.3342,56279.0
2023-01-26 12:00:00,44.65,44.7,44.64,44.7,23262.0,41.3527,41.399,41.3435,41.399,23262.0
2023-01-26 12:30:00,44.69,44.73,44.63,44.64,30880.0,41.3898,41.4268,41.3342,41.3435,30880.0
2023-01-26 13:00:00,44.65,44.72,44.61,44.7,40387.0,41.3527,41.4176,41.3157,41.399,40387.0
2023-01-26 13:30:00,44.7,44.77,44.68,44.71,26512.0,41.399,41.4639,41.3805,41.4083,26512.0
2023-01-26 14:00:00,44.71,44.73,44.57,44.6,46432.0,41.4083,41.4268,41.2786,41.3064,46432.0
2023-01-26 14:30:00,44.61,44.65,44.58,44.61,36165.0,41.3157,41.3527,41.2879,41.3157,36165.0
2023-01-26 15:00:00,44.61,44.66,44.59,44.64,39740.0,41.3157,41.362,41.2972,41.3435,39740.0
2023-01-26 15:30:00,44.63,44.76,44.56,44.75,318622.0,41.3342,41.4546,41.2694,41.4453,318622.0
2023-01-27 09:30:00,44.79,44.87,44.66,44.73,78875.0,41.4824,41.5565,41.362,41.4268,78875.0
2023-01-27 10:00:00,44.73,44.75,44.62,44.71,49870.0,41.4268,41.4453,41.3249,41.4083,49870.0
2023-01-27 10:30:00,44.71,44.74,44.55,44.55,46363.0,41.4083,41.4361,41.2601,41.2601,46363.0
2023-01-27 11:00:00,44.55,44.6,44.52,44.59,39786.0,41.2601,41.3064,41.2323,41.2972,39786.0
2023-01-27 11:30:00,44.58,44.78,44.58,44.77,72707.0,41.2879,41.4731,41.2879,41.4639,72707.0
2023-01-27 12:00:00,44.77,44.78,44.67,44.7,43316.0,41.4639,41.4731,41.3713,41.399,43316.0
2023-01-27 12:30:00,44.67,44.8,44.63,44.78,39538.0,41.3713,41.4917,41.3342,41.4731,39538.0
2023-01-27 13:00:00,44.78,44.8,44.7,44.78,52052.0,41.4731,41.4917,41.399,41.4731,52052.0
2023-01-27 13:30:00,44.78,44.82,44.7,44.78,38249.0,41.4731,41.5102,41.399,41.4731,38249.0
2023-01-27 14:00:00,44.78,44.9,44.77,44.89,78053.0,41.4731,41.5843,41.4639,41.575,78053.0
2023-01-27 14:30:00,44.89,44.97,44.89,44.97,63211.0,41.575,41.6491,41.575,41.6491,63211.0
2023-01-27 15:00:00,44.97,45.0,44.84,44.89,56906.0,41.6491,41.6769,41.5287,41.575,56906.0
2023-01-27 15:30:00,44.89,44.99,44.84,44.89,212176.0,41.575,41.6676,41.5287,41.575,212176.0
2023-01-30 09:30:00,44.96,45.17,44.92,45.14,73365.0,41.6398,41.8343,41.6028,41.8065,73365.0
2023-01-30 10:00:00,45.15,45.31,45.1,45.31,89778.0,41.8158,41.964,41.7695,41.964,89778.0
2023-01-30 10:30:00,45.3,45.32,45.16,45.18,51884.0,41.9547,41.9733,41.8251,41.8436,51884.0
2023-01-30 11:00:00,45.16,45.2,44.92,44.93,51011.0,41.8251,41.8621,41.6028,41.6121,51011.0
2023-01-30 11:30:00,44.93,45.02,44.87,44.9,34420.0,41.6121,41.6954,41.5565,41.5843,34420.0
2023-01-30 12:00:00,44.9,44.93,44.78,44.8,24223.0,41.5843,41.6121,41.4731,41.4917,24223.0
2023-01-30 12:30:00,44.8,44.84,44.74,44.75,38641.0,41.4917,41.5287,41.4361,41.4453,38641.0
2023-01-30 13:00:00,44.74,44.88,44.72,44.87,42121.0,41.4361,41.5657,41.4176,41.5565,42121.0
2023-01-30 13:30:00,44.88,44.89,44.76,44.84,32068.0,41.5657,41.575,41.4546,41.5287,32068.0
2023-01-30 14:00:00,44.84,44.88,44.73,44.76,30605.0,41.5287,41.5657,41.4268,41.4546,30605.0
2023-01-30 14:30:00,44.75,44.76,44.66,44.7,47078.0,41.4453,41.4546,41.362,41.399,47078.0
2023-01-30 15:00:00,44.7,44.78,44.67,44.77,50718.0,41.399,41.4731,41.3713,41.4639,50718.0
2023-01-30 15:30:00,44.77,44.87,44.74,44.78,206026.0,41.4639,41.5565,41.4361,41.4731,206026.0
2023-01-31 09:30:00,44.87,44.96,44.77,44.8,70150.0,41.5565,41.6398,41.4639,41.4917,70150.0
2023-01-31 10:00:00,44.79,44.97,44.74,44.92,57993.0,41.4824,41.6491,41.4361,41.6028,57993.0
2023-01-31 10:30:00,44.92,44.99,44.88,44.89,44521.0,41.6028,41.6676,41.5657,41.575,44521.0
2023-01-31 11:00:00,44.89,44.95,44.8,44.8,48673.0,41.575,41.6306,41.4917,41.4917,48673.0
2023-01-31 11:30:00,44.8,44.82,44.73,44.79,48771.0,41.4917,41.5102,41.4268,41.4824,48771.0
2023-01-31 12:00:00,44.79,44.87,44.72,44.85,51310.0,41.4824,41.5565,41.4176,41.538,51310.0
2023-01-31 12:30:00,44.84,44.9,44.78,44.85,31475.0,41.5287,41.5843,41.4731,41.538,31475.0
2023-01-31 13:00:00,44.85,44.9,44.83,44.88,30613.0,41.538,41.5843,41.5194,41.5657,30613.0
2023-01-31 13:30:00,44.89,45.0,44.88,44.99,30467.0,41.575,41.6769,41.5657,41.6676,30467.0
2023-01-31 14:00:00,44.99,45.03,44.93,44.96,41804.0,41.6676,41.7047,41.6121,41.6398,41804.0
2023-01-31 14:30:00,44.97,45.05,44.95,45.02,27988.0,41.6491,41.7232,41.6306,41.6954,27988.0
2023-01-31 15:00:00,45.01,45.16,44.99,45.05,101975.0,41.6861,41.8251,41.6676,41.7232,101975.0
2023-01-31 15:30:00,45.05,45.31,45.04,45.3,559030.0,41.7232,41.964,41.7139,41.9547,559030.0
2023-02-01 09:30:00,45.07,45.39,45.05,45.37,83753.0,41.7417,42.0381,41.7232,42.0196,83753.0
2023-02-01 10:00:00,45.36,45.36,45.19,45.27,45912.0,42.0103,42.0103,41.8529,41.9269,45912.0
2023-02-01 10:30:00,45.26,45.36,45.19,45.26,49315.0,41.9177,42.0103,41.8529,41.9177,49315.0
2023-02-01 11:00:00,45.26,45.35,45.25,45.29,30166.0,41.9177,42.001,41.9084,41.9455,30166.0
2023-02-01 11:30:00,45.29,45.34,45.27,45.28,31989.0,41.9455,41.9918,41.9269,41.9362,31989.0
2023-02-01 12:00:00,45.27,45.37,45.26,45.34,24374.0,41.9269,42.0196,41.9177,41.9918,24374.0
2023-02-01 12:30:00,45.35,45.37,45.22,45.23,21735.0,42.001,42.0196,41.8806,41.8899,21735.0
2023-02-01 13:00:00,45.22,45.25,45.19,45.22,29882.0,41.8806,41.9084,41.8529,41.8806,29882.0
2023-02-01 13:30:00,45.21,45.31,45.2,45.26,29166.0,41.8714,41.964,41.8621,41.9177,29166.0
2023-02-01 14:00:00,45.23,45.32,45.15,45.22,42464.0,41.8899,41.9733,41.8158,41.8806,42464.0
2023-02-01 14:30:00,45.22,45.47,45.09,45.4,79018.0,41.8806,42.1122,41.7602,42.0473,79018.0
2023-02-01 15:00:00,45.41,45.55,45.39,45.49,69863.0,42.0566,42.1863,42.0381,42.1307,69863.0
2023-02-01 15:30:00,45.5,45.61,45.26,45.34,249511.0,42.14,42.2418,41.9177,41.9918,249511.0
2023-02-02 09:30:00,45.18,45.19,44.8,45.19,124820.0,41.8436,41.8529,41.4917,41.8529,124820.0
2023-02-02 10:00:00,45.2,45.5,45.15,45.46,85685.0,41.8621,42.14,41.8158,42.1029,85685.0
2023-02-02 10:30:00,45.47,45.65,45.46,45.54,76047.0,42.1122,42.2789,42.1029,42.177,76047.0
2023-02-02 11:00:00,45.54,45.54,45.39,45.39,42077.0,42.177,42.177,42.0381,42.0381,42077.0
2023-02-02 11:30:00,45.4,45.4,45.28,45.32,31896.0,42.0473,42.0473,41.9362,41.9733,31896.0
2023-02-02 12:00:00,45.32,45.35,45.24,45.32,32236.0,41.9733,42.001,41.8992,41.9733,32236.0
2023-02-02 12:30:00,45.33,45.41,45.32,45.35,32390.0,41.9825,42.0566,41.9733,42.001,32390.0
2023-02-02 13:00:00,45.36,45.39,45.22,45.23,37256.0,42.0103,42.0381,41.8806,41.8899,37256.0
2023-02-02 13:30:00,45.23,45.38,45.19,45.37,44948.0,41.8899,42.0288,41.8529,42.0196,44948.0
2023-02-02 14:00:00,45.38,45.4,45.2,45.32,45500.0,42.0288,42.0473,41.8621,41.9733,45500.0
2023-02-02 14:30:00,45.34,45.45,45.28,45.4,42808.0,41.9918,42.0937,41.9362,42.0473,42808.0
2023-02-02 15:00:00,45.41,45.53,45.38,45.5,38460.0,42.0566,42.1677,42.0288,42.14,38460.0
2023-02-02 15:30:00,45.51,45.53,45.32,45.34,208473.0,42.1492,42.1677,41.9733,41.9918,208473.0
2023-02-03 09:30:00,45.36,45.5,44.73,44.75,75974.0,42.0103,42.14,41.4268,41.4453,75974.0
2023-02-03 10:00:00,44.72,44.85,44.64,44.75,76749.0,41.4176,41.538,41.3435,41.4453,76749.0
2023-02-03 10:30:00,44.74,44.84,44.7,44.82,56745.0,41.4361,41.5287,41.399,41.5102,56745.0
2023-02-03 11:00:00,44.82,45.03,44.82,44.98,64873.0,41.5102,41.7047,41.5102,41.6584,64873.0
2023-02-03 11:30:00,44.98,45.0,44.75,44.78,45154.0,41.6584,41.6769,41.4453,41.4731,45154.0
2023-02-03 12:00:00,44.78,44.9,44.77,44.86,30718.0,41.4731,41.5843,41.4639,41.5472,30718.0
2023-02-03 12:30:00,44.86,44.99,44.86,44.93,31040.0,41.5472,41.6676,41.5472,41.6121,31040.0
2023-02-03 13:00:00,44.93,44.99,44.84,44.94,49108.0,41.6121,41.6676,41.5287,41.6213,49108.0
2023-02-03 13:30:00,44.94,45.11,44.9,45.09,46626.0,41.6213,41.7788,41.5843,41.7602,46626.0
2023-02-03 14:00:00,45.11,45.16,45.06,45.15,63184.0,41.7788,41.8251,41.7325,41.8158,63184.0
2023-02-03 14:30:00,45.15,45.22,45.12,45.19,36983.0,41.8158,41.8806,41.788,41.8529,36983.0
2023-02-03 15:00:00,45.18,45.29,45.09,45.28,61927.0,41.8436,41.9455,41.7602,41.9362,61927.0
2023-02-03 15:30:00,45.28,45.37,45.2,45.23,155090.0,41.9362,42.0196,41.8621,41.8899,155090.0
2023-02-06 09:30:00,45.03,45.49,44.91,45.34,115714.0,41.7047,42.1307,41.5935,41.9918,115714.0
2023-02-06 10:00:00,45.34,45.49,45.25,45.48,64296.0,41.9918,42.1307,41.9084,42.1214,64296.0
2023-02-06 10:30:00,45.48,45.67,45.47,45.61,94146.0,42.1214,42.2974,42.1122,42.2418,94146.0
2023-02-06 11:00:00,45.61,45.69,45.59,45.62,70597.0,42.2418,42.3159,42.2233,42.2511,70597.0
2023-02-06 11:30:00,45.61,45.62,45.47,45.49,62311.0,42.2418,42.2511,42.1122,42.1307,62311.0
2023-02-06 12:00:00,45.5,45.6,45.49,45.56,38530.0,42.14,42.2326,42.1307,42.1955,38530.0
2023-02-06 12:30:00,45.56,45.64,45.56,45.62,38552.0,42.1955,42.2696,42.1955,42.2511,38552.0
2023-02-06 13:00:00,45.62,45.69,45.59,45.69,78549.0,42.2511,42.3159,42.2233,42.3159,78549.0
2023-02-06 13:30:00,45.69,45.72,45.62,45.63,33161.0,42.3159,42.3437,42.2511,42.2604,33161.0
2023-02-06 14:00:00,45.62,45.72,45.6,45.66,30998.0,42.2511,42.3437,42.2326,42.2881,30998.0
2023-02-06 14:30:00,45.66,45.66,45.54,45.58,60305.0,42.2881,42.2881,42.177,42.2141,60305.0
2023-02-06 15:00:00,45.59,45.62,45.5,45.53,59778.0,42.2233,42.2511,42.14,42.1677,59778.0
2023-02-06 15:30:00,45.54,45.71,45.5,45.63,306016.0,42.177,42.3345,42.14,42.2604,306016.0
2023-02-07 09:30:00,45.37,45.51,44.91,45.05,97469.0,42.0196,42.1492,41.5935,41.7232,97469.0
2023-02-07 10:00:00,45.05,45.14,44.94,45.05,52370.0,41.7232,41.8065,41.6213,41.7232,52370.0
2023-02-07 10:30:00,45.04,45.08,44.94,44.97,33422.0,41.7139,41.751,41.6213,41.6491,33422.0
2023-02-07 11:00:00,44.95,45.02,44.94,45.01,35199.0,41.6306,41.6954,41.6213,41.6861,35199.0
2023-02-07 11:30:00,45.01,45.05,44.81,44.84,87075.0,41.6861,41.7232,41.5009,41.5287,87075.0
2023-02-07 12:00:00,44.84,44.92,44.83,44.84,26631.0,41.5287,41.6028,41.5194,41.5287,26631.0
2023-02-07 12:30:00,44.85,45.11,44.83,45.04,39441.0,41.538,41.7788,41.5194,41.7139,39441.0
2023-02-07 13:00:00,45.04,45.13,44.88,44.88,46677.0,41.7139,41.7973,41.5657,41.5657,46677.0
2023-02-07 13:30:00,44.88,44.88,44.66,44.81,72337.0,41.5657,41.5657,41.362,41.5009,72337.0
2023-02-07 14:00:00,44.82,45.03,44.81,44.94,45636.0,41.5102,41.7047,41.5009,41.6213,45636.0
2023-02-07 14:30:00,44.93,45.0,44.88,45.0,42038.0,41.6121,41.6769,41.5657,41.6769,42038.0
2023-02-07 15:00:00,45.0,45.13,44.98,45.12,52653.0,41.6769,41.7973,41.6584,41.788,52653.0
2023-02-07 15:30:00,45.12,45.2,45.03,45.18,218413.0,41.788,41.8621,41.7047,41.8436,218413.0
2023-02-08 09:30:00,45.02,45.03,44.78,44.93,94657.0,41.6954,41.7047,41.4731,41.6121,94657.0
2023-02-08 10:00:00,44.91,44.92,44.68,44.9,72221.0,41.5935,41.6028,41.3805,41.5843,72221.0
2023-02-08 10:30:00,44.9,44.96,44.81,44.81,57760.0,41.5843,41.6398,41.5009,41.5009,57760.0
2023-02-08 11:00:00,44.82,44.84,44.7,44.74,67048.0,41.5102,41.5287,41.399,41.4361,67048.0
2023-02-08 11:30:00,44.73,44.74,44.61,44.72,68536.0,41.4268,41.4361,41.3157,41.4176,68536.0
2023-02-08 12:00:00,44.73,44.73,44.59,44.65,45021.0,41.4268,41.4268,41.2972,41.3527,45021.0
2023-02-08 12:30:00,44.65,44.71,44.61,44.68,34109.0,41.3527,41.4083,41.3157,41.3805,34109.0
2023-02-08 13:00:00,44.67,44.75,44.67,44.69,29786.0,41.3713,41.4453,41.3713,41.3898,29786.0
2023-02-08 13:30:00,44.68,44.72,44.65,44.72,28203.0,41.3805,41.4176,41.3527,41.4176,28203.0
2023-02-08 14:00:00,44.71,44.74,44.66,44.66,22729.0,41.4083,41.4361,41.362,41.362,22729.0
2023-02-08 14:30:00,44.66,44.75,44.65,44.75,41297.0,41.362,41.4453,41.3527,41.4453,41297.0
2023-02-08 15:00:00,44.75,44.75,44.64,44.66,48249.0,41.4453,41.4453,41.3435,41.362,48249.0
2023-02-08 15:30:00,44.66,44.72,44.55,44.63,296917.0,41.362,41.4176,41.2601,41.3342,296917.0
2023-02-09 09:30:00,44.68,44.84,44.58,44.71,60185.0,41.3805,41.5287,41.2879,41.4083,60185.0
2023-02-09 10:00:00,44.7,44.82,44.68,44.77,44078.0,41.399,41.5102,41.3805,41.4639,44078.0
2023-02-09 10:30:00,44.76,44.78,44.68,44.7,38071.0,41.4546,41.4731,41.3805,41.399,38071.0
2023-02-09 11:00:00,44.72,44.73,44.49,44.58,52520.0,41.4176,41.4268,41.2045,41.2879,52520.0
2023-02-09 11:30:00,44.57,44.59,44.43,44.48,54096.0,41.2786,41.2972,41.149,41.1953,54096.0
2023-02-09 12:00:00,44.51,44.57,44.49,44.49,32537.0,41.2231,41.2786,41.2045,41.2045,32537.0
2023-02-09 12:30:00,44.49,44.51,44.41,44.49,40171.0,41.2045,41.2231,41.1305,41.2045,40171.0
2023-02-09 13:00:00,44.48,44.56,44.46,44.54,35167.0,41.1953,41.2694,41.1768,41.2509,35167.0
2023-02-09 13:30:00,44.54,44.6,44.48,44.51,33192.0,41.2509,41.3064,41.1953,41.2231,33192.0
2023-02-09 14:00:00,44.51,44.6,44.5,44.59,34916.0,41.2231,41.3064,41.2138,41.2972,34916.0
2023-02-09 14:30:00,44.59,44.67,44.58,44.66,34035.0,41.2972,41.3713,41.2879,41.362,34035.0
2023-02-09 15:00:00,44.66,44.66,44.56,44.58,58477.0,41.362,41.362,41.2694,41.2879,58477.0
2023-02-09 15:30:00,44.57,44.64,44.49,44.53,255425.0,41.2786,41.3435,41.2045,41.2416,255425.0
2023-02-10 09:30:00,44.68,44.74,44.51,44.72,66080.0,41.3805,41.4361,41.2231,41.4176,66080.0
2023-02-10 10:00:00,44.73,44.78,44.68,44.72,37844.0,41.4268,41.4731,41.3805,41.4176,37844.0
2023-02-10 10:30:00,44.73,44.82,44.69,44.82,35531.0,41.4268,41.5102,41.3898,41.5102,35531.0
2023-02-10 11:00:00,44.83,44.88,44.77,44.8,72721.0,41.5194,41.5657,41.4639,41.4917,72721.0
2023-02-10 11:30:00,44.8,44.86,44.74,44.76,29373.0,41.4917,41.5472,41.4361,41.4546,29373.0
2023-02-10 12:00:00,44.76,44.88,44.72,44.87,40807.0,41.4546,41.5657,41.4176,41.5565,40807.0
2023-02-10 12:30:00,44.87,44.94,44.82,44.91,22195.0,41.5565,41.6213,41.5102,41.5935,22195.0
2023-02-10 13:00:00,44.91,44.94,44.88,44.91,26028.0,41.5935,41.6213,41.5657,41.5935,26028.0
2023-02-10 13:30:00,44.9,44.98,44.89,44.95,44201.0,41.5843,41.6584,41.575,41.6306,44201.0
2023-02-10 14:00:00,44.95,44.95,44.83,44.93,28838.0,41.6306,41.6306,41.5194,41.6121,28838.0
2023-02-10 14:30:00,44.92,44.96,44.89,44.91,27885.0,41.6028,41.6398,41.575,41.5935,27885.0
2023-02-10 15:00:00,44.91,44.96,44.8,44.81,40726.0,41.5935,41.6398,41.4917,41.5009,40726.0
2023-02-10 15:30:00,44.83,44.97,44.81,44.95,142142.0,41.5194,41.6491,41.5009,41.6306,142142.0
2023-02-13 09:30:00,45.06,45.22,45.06,45.13,88914.0,41.7325,41.8806,41.7325,41.7973,88914.0
2023-02-13 10:00:00,45.13,45.28,45.1,45.24,34393.0,41.7973,41.9362,41.7695,41.8992,34393.0
2023-02-13 10:30:00,45.24,45.28,45.18,45.22,46477.0,41.8992,41.9362,41.8436,41.8806,46477.0
2023-02-13 11:00:00,45.23,45.26,45.17,45.24,62749.0,41.8899,41.9177,41.8343,41.8992,62749.0
2023-02-13 11:30:00,45.25,45.33,45.24,45.33,51935.0,41.9084,41.9825,41.8992,41.9825,51935.0
2023-02-13 12:00:00,45.32,45.33,45.25,45.26,39268.0,41.9733,41.9825,41.9084,41.9177,39268.0
2023-02-13 12:30:00,45.25,45.37,45.25,45.33,54883.0,41.9084,42.0196,41.9084,41.9825,54883.0
2023-02-13 13:00:00,45.34,45.38,45.31,45.38,56229.0,41.9918,42.0288,41.964,42.0288,56229.0
2023-02-13 13:30:00,45.38,45.45,45.38,45.45,43315.0,42.0288,42.0937,42.0288,42.0937,43315.0
2023-02-13 14:00:00,45.46,45.5,45.4,45.41,39678.0,42.1029,42.14,42.0473,42.0566,39678.0
2023-02-13 14:30:00,45.42,45.44,45.33,45.34,44042.0,42.0659,42.0844,41.9825,41.9918,44042.0
2023-02-13 15:00:00,45.33,45.42,45.31,45.39,63250.0,41.9825,42.0659,41.964,42.0381,63250.0
2023-02-13 15:30:00,45.4,45.45,45.35,45.38,262531.0,42.0473,42.0937,42.001,42.0288,262531.0
2023-02-14 09:30:00,45.36,45.42,45.07,45.14,64845.0,42.0103,42.0659,41.7417,41.8065,64845.0
2023-02-14 10:00:00,45.13,45.31,45.11,45.17,42011.0,41.7973,41.964,41.7788,41.8343,42011.0
2023-02-14 10:30:00,45.18,45.19,44.94,44.94,59406.0,41.8436,41.8529,41.6213,41.6213,59406.0
2023-02-14 11:00:00,44.93,45.08,44.93,44.94,23959.0,41.6121,41.751,41.6121,41.6213,23959.0
2023-02-14 11:30:00,44.93,44.93,44.8,44.84,28647.0,41.6121,41.6121,41.4917,41.5287,28647.0
2023-02-14 12:00:00,44.84,45.01,44.84,44.96,35928.0,41.5287,41.6861,41.5287,41.6398,35928.0
2023-02-14 12:30:00,44.97,45.04,44.95,45.0,31950.0,41.6491,41.7139,41.6306,41.6769,31950.0
2023-02-14 13:00:00,45.0,45.19,45.0,45.08,47349.0,41.6769,41.8529,41.6769,41.751,47349.0
2023-02-14 13:30:00,45.09,45.12,45.05,45.09,32219.0,41.7602,41.788,41.7232,41.7602,32219.0
2023-02-14 14:00:00,45.09,45.15,45.04,45.14,25326.0,41.7602,41.8158,41.7139,41.8065,25326.0
2023-02-14 14:30:00,45.15,45.23,45.15,45.21,28177.0,41.8158,41.8899,41.8158,41.8714,28177.0
2023-02-14 15:00:00,45.2,45.22,45.14,45.16,44914.0,41.8621,41.8806,41.8065,41.8251,44914.0
2023-02-14 15:30:00,45.16,45.16,44.97,45.0,195338.0,41.8251,41.8251,41.6491,41.6769,195338.0
2023-02-15 09:30:00,45.01,45.08,44.81,44.85,95036.0,41.6861,41.751,41.5009,41.538,95036.0
2023-02-15 10:00:00,44.83,45.05,44.8,45.05,70931.0,41.5194,41.7232,41.4917,41.7232,70931.0
2023-02-15 10:30:00,45.04,45.08,44.95,44.96,32807.0,41.7139,41.751,41.6306,41.6398,32807.0
2023-02-15 11:00:00,44.97,45.1,44.96,45.08,47127.0,41.6491,41.7695,41.6398,41.751,47127.0
2023-02-15 11:30:00,45.07,45.15,45.05,45.14,50126.0,41.7417,41.8158,41.7232,41.8065,50126.0
2023-02-15 12:00:00,45.12,45.12,44.99,45.01,67993.0,41.788,41.788,41.6676,41.6861,67993.0
2023-02-15 12:30:00,45.01,45.04,44.95,45.01,53715.0,41.6861,41.7139,41.6306,41.6861,53715.0
2023-02-15 13:00:00,45.01,45.04,44.96,45.0,30078.0,41.6861,41.7139,41.6398,41.6769,30078.0
2023-02-15 13:30:00,45.0,45.03,44.96,45.0,31959.0,41.6769,41.7047,41.6398,41.6769,31959.0
2023-02-15 14:00:00,45.0,45.01,44.9,44.94,46271.0,41.6769,41.6861,41.5843,41.6213,46271.0
2023-02-15 14:30:00,44.94,44.97,44.88,44.92,40433.0,41.6213,41.6491,41.5657,41.6028,40433.0
2023-02-15 15:00:00,44.91,45.07,44.91,45.05,43511.0,41.5935,41.7417,41.5935,41.7232,43511.0
2023-02-15 15:30:00,45.06,45.14,45.03,45.14,106131.0,41.7325,41.8065,41.7047,41.8065,106131.0
2023-02-16 09:30:00,44.81,44.9,44.61,44.64,64080.0,41.5009,41.5843,41.3157,41.3435,64080.0
2023-02-16 10:00:00,44.64,44.76,44.59,44.73,57803.0,41.3435,41.4546,41.2972,41.4268,57803.0
2023-02-16 10:30:00,44.75,44.79,44.71,44.77,29498.0,41.4453,41.4824,41.4083,41.4639,29498.0
2023-02-16 11:00:00,44.78,44.87,44.78,44.86,34676.0,41.4731,41.5565,41.4731,41.5472,34676.0
2023-02-16 11:30:00,44.87,44.93,44.83,44.89,30957.0,41.5565,41.6121,41.5194,41.575,30957.0
2023-02-16 12:00:00,44.9,44.97,44.88,44.91,21993.0,41.5843,41.6491,41.5657,41.5935,21993.0
2023-02-16 12:30:00,44.91,44.96,44.89,44.95,20814.0,41.5935,41.6398,41.575,41.6306,20814.0
2023-02-16 13:00:00,44.96,45.04,44.95,45.01,27232.0,41.6398,41.7139,41.6306,41.6861,27232.0
2023-02-16 13:30:00,45.01,45.02,44.96,44.98,28300.0,41.6861,41.6954,41.6398,41.6584,28300.0
2023-02-16 14:00:00,44.98,45.09,44.97,45.08,45419.0,41.6584,41.7602,41.6491,41.751,45419.0
2023-02-16 14:30:00,45.07,45.09,45.04,45.05,28422.0,41.7417,41.7602,41.7139,41.7232,28422.0
2023-02-16 15:00:00,45.05,45.09,45.0,45.07,59076.0,41.7232,41.7602,41.6769,41.7417,59076.0
2023-02-16 15:30:00,45.06,45.12,44.94,44.97,152918.0,41.7325,41.788,41.6213,41.6491,152918.0
2023-02-17 09:30:00,45.04,45.2,44.91,45.06,88861.0,41.7139,41.8621,41.5935,41.7325,88861.0
2023-02-17 10:00:00,45.06,45.38,45.06,45.34,51893.0,41.7325,42.0288,41.7325,41.9918,51893.0
2023-02-17 10:30:00,45.35,45.38,45.23,45.28,43970.0,42.001,42.0288,41.8899,41.9362,43970.0
2023-02-17 11:00:00,45.28,45.34,45.25,45.34,35311.0,41.9362,41.9918,41.9084,41.9918,35311.0
2023-02-17 11:30:00,45.33,45.45,45.33,45.44,37865.0,41.9825,42.0937,41.9825,42.0844,37865.0
2023-02-17 12:00:00,45.44,45.61,45.43,45.59,33381.0,42.0844,42.2418,42.0751,42.2233,33381.0
2023-02-17 12:30:00,45.6,45.62,45.47,45.51,49393.0,42.2326,42.2511,42.1122,42.1492,49393.0
2023-02-17 13:00:00,45.51,45.59,45.5,45.54,33950.0,42.1492,42.2233,42.14,42.177,33950.0
2023-02-17 13:30:00,45.54,45.59,45.51,45.59,21682.0,42.177,42.2233,42.1492,42.2233,21682.0
2023-02-17 14:00:00,45.6,45.68,45.6,45.67,23929.0,42.2326,42.3067,42.2326,42.2974,23929.0
2023-02-17 14:30:00,45.67,45.73,45.66,45.67,54704.0,42.2974,42.353,42.2881,42.2974,54704.0
2023-02-17 15:00:00,45.66,45.78,45.66,45.73,36719.0,42.2881,42.3993,42.2881,42.353,36719.0
2023-02-17 15:30:00,45.73,45.81,45.68,45.74,158863.0,42.353,42.4271,42.3067,42.3622,158863.0
2023-02-21 09:30:00,45.74,45.86,45.33,45.47,122464.0,42.3622,42.4734,41.9825,42.1122,122464.0
2023-02-21 10:00:00,45.44,45.67,45.39,45.67,76374.0,42.0844,42.2974,42.0381,42.2974,76374.0
2023-02-21 10:30:00,45.65,45.7,45.52,45.56,50117.0,42.2789,42.3252,42.1585,42.1955,50117.0
2023-02-21 11:00:00,45.54,45.69,45.52,45.59,38248.0,42.177,42.3159,42.1585,42.2233,38248.0
2023-02-21 11:30:00,45.59,45.71,45.57,45.71,41703.0,42.2233,42.3345,42.2048,42.3345,41703.0
2023-02-21 12:00:00,45.71,45.75,45.61,45.63,33603.0,42.3345,42.3715,42.2418,42.2604,33603.0
2023-02-21 12:30:00,45.64,45.68,45.6,45.65,49801.0,42.2696,42.3067,42.2326,42.2789,49801.0
2023-02-21 13:00:00,45.64,45.72,45.59,45.6,32579.0,42.2696,42.3437,42.2233,42.2326,32579.0
2023-02-21 13:30:00,45.59,45.65,45.54,45.62,35793.0,42.2233,42.2789,42.177,42.2511,35793.0
2023-02-21 14:00:00,45.61,45.63,45.51,45.58,31934.0,42.2418,42.2604,42.1492,42.2141,31934.0
2023-02-21 14:30:00,45.57,45.63,45.57,45.6,34727.0,42.2048,42.2604,42.2048,42.2326,34727.0
2023-02-21 15:00:00,45.61,45.64,45.56,45.59,47393.0,42.2418,42.2696,42.1955,42.2233,47393.0
2023-02-21 15:30:00,45.59,45.61,45.47,45.49,241530.0,42.2233,42.2418,42.1122,42.1307,241530.0
2023-02-22 09:30:00,45.64,45.89,45.52,45.89,55189.0,42.2696,42.5012,42.1585,42.5012,55189.0
2023-02-22 10:00:00,45.88,46.04,45.81,45.82,55712.0,42.4919,42.6401,42.4271,42.4363,55712.0
2023-02-22 10:30:00,45.81,45.82,45.64,45.74,30805.0,42.4271,42.4363,42.2696,42.3622,30805.0
2023-02-22 11:00:00,45.75,45.75,45.64,45.66,30549.0,42.3715,42.3715,42.2696,42.2881,30549.0
2023-02-22 11:30:00,45.65,45.79,45.59,45.75,39899.0,42.2789,42.4085,42.2233,42.3715,39899.0
2023-02-22 12:00:00,45.75,45.8,45.7,45.79,43388.0,42.3715,42.4178,42.3252,42.4085,43388.0
2023-02-22 12:30:00,45.78,45.81,45.75,45.75,41674.0,42.3993,42.4271,42.3715,42.3715,41674.0
2023-02-22 13:00:00,45.75,45.8,45.71,45.78,46432.0,42.3715,42.4178,42.3345,42.3993,46432.0
2023-02-22 13:30:00,45.78,45.79,45.7,45.74,54218.0,42.3993,42.4085,42.3252,42.3622,54218.0
2023-02-22 14:00:00,45.73,45.78,45.66,45.68,89572.0,42.353,42.3993,42.2881,42.3067,89572.0
2023-02-22 14:30:00,45.66,45.66,45.44,45.47,40305.0,42.2881,42.2881,42.0844,42.1122,40305.0
2023-02-22 15:00:00,45.48,45.51,45.4,45.44,51381.0,42.1214,42.1492,42.0473,42.0844,51381.0
2023-02-22 15:30:00,45.43,45.48,45.39,45.41,172873.0,42.0751,42.1214,42.0381,42.0566,172873.0
2023-02-23 09:30:00,45.41,45.68,45.24,45.61,62559.0,42.0566,42.3067,41.8992,42.2418,62559.0
2023-02-23 10:00:00,45.62,45.71,45.56,45.56,24734.0,42.2511,42.3345,42.1955,42.1955,24734.0
2023-02-23 10:30:00,45.57,45.66,45.49,45.58,41530.0,42.2048,42.2881,42.1307,42.2141,41530.0
2023-02-23 11:00:00,45.59,45.61,45.36,45.37,38093.0,42.2233,42.2418,42.0103,42.0196,38093.0
2023-02-23 11:30:00,45.37,45.4,45.22,45.23,27445.0,42.0196,42.0473,41.8806,41.8899,27445.0
2023-02-23 12:00:00,45.26,45.27,45.18,45.19,26527.0,41.9177,41.9269,41.8436,41.8529,26527.0
2023-02-23 12:30:00,45.19,45.26,45.18,45.22,27751.0,41.8529,41.9177,41.8436,41.8806,27751.0
2023-02-23 13:00:00,45.22,45.26,45.2,45.21,20469.0,41.8806,41.9177,41.8621,41.8714,20469.0
2023-02-23 13:30:00,45.2,45.2,45.07,45.1,24096.0,41.8621,41.8621,41.7417,41.7695,24096.0
2023-02-23 14:00:00,45.11,45.26,45.09,45.26,21777.0,41.7788,41.9177,41.7602,41.9177,21777.0
2023-02-23 14:30:00,45.27,45.34,45.26,45.33,22352.0,41.9269,41.9918,41.9177,41.9825,22352.0
2023-02-23 15:00:00,45.33,45.38,45.29,45.31,34702.0,41.9825,42.0288,41.9455,41.964,34702.0
2023-02-23 15:30:00,45.3,45.34,45.22,45.27,160393.0,41.9547,41.9918,41.8806,41.9269,160393.0
2023-02-24 09:30:00,45.12,45.16,44.88,44.91,78493.0,41.788,41.8251,41.5657,41.5935,78493.0
2023-02-24 10:00:00,44.91,45.08,44.85,44.88,48152.0,41.5935,41.751,41.538,41.5657,48152.0
2023-02-24 10:30:00,44.88,45.08,44.88,45.0,54485.0,41.5657,41.751,41.5657,41.6769,54485.0
2023-02-24 11:00:00,45.01,45.06,44.97,45.0,37104.0,41.6861,41.7325,41.6491,41.6769,37104.0
2023-02-24 11:30:00,45.0,45.06,44.96,44.97,35658.0,41.6769,41.7325,41.6398,41.6491,35658.0
2023-02-24 12:00:00,44.98,45.09,44.96,45.06,25510.0,41.6584,41.7602,41.6398,41.7325,25510.0
2023-02-24 12:30:00,45.08,45.09,45.0,45.03,22799.0,41.751,41.7602,41.6769,41.7047,22799.0
2023-02-24 13:00:00,45.02,45.07,45.0,45.05,34635.0,41.6954,41.7417,41.6769,41.7232,34635.0
2023-02-24 13:30:00,45.05,45.11,45.0,45.09,58408.0,41.7232,41.7788,41.6769,41.7602,58408.0
2023-02-24 14:00:00,45.09,45.19,45.09,45.12,33157.0,41.7602,41.8529,41.7602,41.788,33157.0
2023-02-24 14:30:00,45.11,45.14,45.06,45.09,55856.0,41.7788,41.8065,41.7325,41.7602,55856.0
2023-02-24 15:00:00,45.09,45.14,45.06,45.11,54116.0,41.7602,41.8065,41.7325,41.7788,54116.0
2023-02-24 15:30:00,45.1,45.13,44.95,45.11,204669.0,41.7695,41.7973,41.6306,41.7788,204669.0
2023-02-27 09:30:00,45.27,45.27,45.0,45.23,86982.0,41.9269,41.9269,41.6769,41.8899,86982.0
2023-02-27 10:00:00,45.23,45.27,45.1,45.22,120730.0,41.8899,41.9269,41.7695,41.8806,120730.0
2023-02-27 10:30:00,45.22,45.26,45.04,45.07,60545.0,41.8806,41.9177,41.7139,41.7417,60545.0
2023-02-27 11:00:00,45.09,45.13,44.92,44.93,50917.0,41.7602,41.7973,41.6028,41.6121,50917.0
2023-02-27 11:30:00,44.92,44.93,44.85,44.87,30559.0,41.6028,41.6121,41.538,41.5565,30559.0
2023-02-27 12:00:00,44.86,44.87,44.8,44.82,55892.0,41.5472,41.5565,41.4917,41.5102,55892.0
2023-02-27 12:30:00,44.82,44.87,44.79,44.86,55780.0,41.5102,41.5565,41.4824,41.5472,55780.0
2023-02-27 13:00:00,44.86,44.96,44.85,44.96,49814.0,41.5472,41.6398,41.538,41.6398,49814.0
2023-02-27 13:30:00,44.96,45.0,44.87,44.97,55644.0,41.6398,41.6769,41.5565,41.6491,55644.0
2023-02-27 14:00:00,44.98,45.02,44.9,44.92,39817.0,41.6584,41.6954,41.5843,41.6028,39817.0
2023-02-27 14:30:00,44.92,44.95,44.83,44.84,53349.0,41.6028,41.6306,41.5194,41.5287,53349.0
2023-02-27 15:00:00,44.83,44.85,44.69,44.73,63075.0,41.5194,41.538,41.3898,41.4268,63075.0
2023-02-27 15:30:00,44.74,44.84,44.71,44.8,226326.0,41.4361,41.5287,41.4083,41.4917,226326.0
2023-02-28 09:30:00,44.64,44.83,44.58,44.83,97568.0,41.3435,41.5194,41.2879,41.5194,97568.0
2023-02-28 10:00:00,44.83,44.88,44.67,44.76,63394.0,41.5194,41.5657,41.3713,41.4546,63394.0
2023-02-28 10:30:00,44.76,44.8,44.64,44.65,50371.0,41.4546,41.4917,41.3435,41.3527,50371.0
2023-02-28 11:00:00,44.67,44.86,44.66,44.83,40633.0,41.3713,41.5472,41.362,41.5194,40633.0
2023-02-28 11:30:00,44.82,44.86,44.62,44.62,51633.0,41.5102,41.5472,41.3249,41.3249,51633.0
2023-02-28 12:00:00,44.63,44.74,44.62,44.72,28442.0,41.3342,41.4361,41.3249,41.4176,28442.0
2023-02-28 12:30:00,44.73,44.78,44.71,44.72,37946.0,41.4268,41.4731,41.4083,41.4176,37946.0
2023-02-28 13:00:00,44.72,44.8,44.7,44.77,49334.0,41.4176,41.4917,41.399,41.4639,49334.0
2023-02-28 13:30:00,44.78,44.8,44.7,44.71,38495.0,41.4731,41.4917,41.399,41.4083,38495.0
2023-02-28 14:00:00,44.7,44.7,44.55,44.58,75343.0,41.399,41.399,41.2601,41.2879,75343.0
2023-02-28 14:30:00,44.57,44.57,44.45,44.46,63004.0,41.2786,41.2786,41.1675,41.1768,63004.0
2023-02-28 15:00:00,44.45,44.53,44.43,44.48,63209.0,41.1675,41.2416,41.149,41.1953,63209.0
2023-02-28 15:30:00,44.48,44.57,44.36,44.38,352163.0,41.1953,41.2786,41.0841,41.1027,352163.0
2023-03-01 09:30:00,44.18,44.34,43.91,43.97,121201.0,40.9174,41.0656,40.6674,40.7229,121201.0
2023-03-01 10:00:00,43.97,44.01,43.81,43.82,87522.0,40.7229,40.76,40.5748,40.584,87522.0
2023-03-01 10:30:00,43.82,44.05,43.81,43.95,91691.0,40.584,40.797,40.5748,40.7044,91691.0
2023-03-01 11:00:00,43.94,43.98,43.7,43.8,57086.0,40.6952,40.7322,40.4729,40.5655,57086.0
2023-03-01 11:30:00,43.8,44.03,43.78,44.0,36490.0,40.5655,40.7785,40.547,40.7507,36490.0
2023-03-01 12:00:00,44.01,44.05,43.95,43.98,82341.0,40.76,40.797,40.7044,40.7322,82341.0
2023-03-01 12:30:00,43.98,44.01,43.79,43.79,99874.0,40.7322,40.76,40.5562,40.5562,99874.0
2023-03-01 13:00:00,43.78,43.81,43.73,43.8,74060.0,40.547,40.5748,40.5007,40.5655,74060.0
2023-03-01 13:30:00,43.8,43.84,43.76,43.83,74421.0,40.5655,40.6025,40.5285,40.5933,74421.0
2023-03-01 14:00:00,43.83,43.83,43.77,43.78,58341.0,40.5933,40.5933,40.5377,40.547,58341.0
2023-03-01 14:30:00,43.77,43.79,43.64,43.73,124161.0,40.5377,40.5562,40.4173,40.5007,124161.0
2023-03-01 15:00:00,43.73,43.86,43.71,43.81,121542.0,40.5007,40.6211,40.4821,40.5748,121542.0
2023-03-01 15:30:00,43.8,43.92,43.74,43.82,375576.0,40.5655,40.6766,40.5099,40.584,375576.0
2023-03-02 09:30:00,42.62,42.62,40.72,41.83,557347.0,39.4726,39.4726,37.7129,38.741,557347.0
2023-03-02 10:00:00,41.85,42.27,41.64,42.19,356543.0,38.7595,39.1485,38.565,39.0744,356543.0
2023-03-02 10:30:00,42.22,42.22,41.89,42.04,195683.0,39.1022,39.1022,38.7965,38.9355,195683.0
2023-03-02 11:00:00,42.02,42.02,41.69,41.9,145461.0,38.9169,38.9169,38.6113,38.8058,145461.0
2023-03-02 11:30:00,41.89,42.0,41.68,41.73,127745.0,38.7965,38.8984,38.6021,38.6484,127745.0
2023-03-02 12:00:00,41.73,41.78,41.61,41.73,81618.0,38.6484,38.6947,38.5372,38.6484,81618.0
2023-03-02 12:30:00,41.72,41.92,41.7,41.87,86296.0,38.6391,38.8243,38.6206,38.778,86296.0
2023-03-02 13:00:00,41.87,42.17,41.82,42.11,128882.0,38.778,39.0559,38.7317,39.0003,128882.0
2023-03-02 13:30:00,42.13,42.28,42.08,42.27,138385.0,39.0188,39.1577,38.9725,39.1485,138385.0
2023-03-02 14:00:00,42.27,42.29,42.0,42.01,114313.0,39.1485,39.167,38.8984,38.9077,114313.0
2023-03-02 14:30:00,42.02,42.06,41.69,41.84,177490.0,38.9169,38.954,38.6113,38.7502,177490.0
2023-03-02 15:00:00,41.84,42.04,41.83,42.0,139568.0,38.7502,38.9355,38.741,38.8984,139568.0
2023-03-02 15:30:00,42.01,42.01,41.78,41.85,507054.0,38.9077,38.9077,38.6947,38.7595,507054.0
2023-03-03 09:30:00,41.0,41.0,40.06,40.52,583420.0,37.9723,37.9723,37.1017,37.5277,583420.0
2023-03-03 10:00:00,40.55,41.02,40.5,40.64,227030.0,37.5555,37.9908,37.5092,37.6389,227030.0
2023-03-03 10:30:00,40.61,40.72,40.46,40.65,151903.0,37.6111,37.7129,37.4721,37.6481,151903.0
2023-03-03 11:00:00,40.66,40.91,40.58,40.84,114453.0,37.6574,37.8889,37.5833,37.8241,114453.0
2023-03-03 11:30:00,40.84,40.89,40.62,40.63,114949.0,37.8241,37.8704,37.6203,37.6296,114949.0
2023-03-03 12:00:00,40.63,40.88,40.59,40.77,93985.0,37.6296,37.8611,37.5925,37.7593,93985.0
2023-03-03 12:30:00,40.77,40.8,40.64,40.68,105922.0,37.7593,37.787,37.6389,37.6759,105922.0
2023-03-03 13:00:00,40.68,40.79,40.6,40.64,119787.0,37.6759,37.7778,37.6018,37.6389,119787.0
2023-03-03 13:30:00,40.65,40.68,40.57,40.64,101305.0,37.6481,37.6759,37.574,37.6389,101305.0
2023-03-03 14:00:00,40.63,40.65,40.5,40.65,115449.0,37.6296,37.6481,37.5092,37.6481,115449.0
2023-03-03 14:30:00,40.66,40.68,40.57,40.65,149410.0,37.6574,37.6759,37.574,37.6481,149410.0
2023-03-03 15:00:00,40.66,40.81,40.65,40.68,202540.0,37.6574,37.7963,37.6481,37.6759,202540.0
2023-03-03 15:30:00,40.67,40.71,40.55,40.65,564455.0,37.6666,37.7037,37.5555,37.6481,564455.0
2023-03-06 09:30:00,40.81,41.1,40.42,40.65,355388.0,37.7963,38.0649,37.4351,37.6481,355388.0
2023-03-06 10:00:00,40.66,41.17,40.62,40.9,167698.0,37.6574,38.1297,37.6203,37.8797,167698.0
2023-03-06 10:30:00,40.9,40.95,40.74,40.8,102935.0,37.8797,37.926,37.7315,37.787,102935.0
2023-03-06 11:00:00,40.8,40.92,40.8,40.89,81836.0,37.787,37.8982,37.787,37.8704,81836.0
2023-03-06 11:30:00,40.9,40.9,40.73,40.73,86231.0,37.8797,37.8797,37.7222,37.7222,86231.0
2023-03-06 12:00:00,40.73,40.84,40.64,40.77,77571.0,37.7222,37.8241,37.6389,37.7593,77571.0
2023-03-06 12:30:00,40.77,40.83,40.72,40.77,57702.0,37.7593,37.8148,37.7129,37.7593,57702.0
2023-03-06 13:00:00,40.78,40.81,40.73,40.8,89899.0,37.7685,37.7963,37.7222,37.787,89899.0
2023-03-06 13:30:00,40.81,40.84,40.62,40.65,100034.0,37.7963,37.8241,37.6203,37.6481,100034.0
2023-03-06 14:00:00,40.65,40.65,40.53,40.55,82741.0,37.6481,37.6481,37.537,37.5555,82741.0
2023-03-06 14:30:00,40.56,40.63,40.5,40.52,106980.0,37.5648,37.6296,37.5092,37.5277,106980.0
2023-03-06 15:00:00,40.52,40.55,40.43,40.55,140672.0,37.5277,37.5555,37.4444,37.5555,140672.0
2023-03-06 15:30:00,40.55,40.63,40.51,40.53,474054.0,37.5555,37.6296,37.5185,37.537,474054.0
2023-03-07 09:30:00,40.53,40.54,40.24,40.43,136449.0,37.537,37.5462,37.2684,37.4444,136449.0
2023-03-07 10:00:00,40.45,40.45,40.18,40.25,160740.0,37.4629,37.4629,37.2128,37.2777,160740.0
2023-03-07 10:30:00,40.25,40.46,40.24,40.39,173402.0,37.2777,37.4721,37.2684,37.4073,173402.0
2023-03-07 11:00:00,40.39,40.43,40.17,40.2,70735.0,37.4073,37.4444,37.2036,37.2313,70735.0
2023-03-07 11:30:00,40.21,40.25,40.14,40.18,56756.0,37.2406,37.2777,37.1758,37.2128,56756.0
2023-03-07 12:00:00,40.19,40.27,40.1,40.1,47524.0,37.2221,37.2962,37.1387,37.1387,47524.0
2023-03-07 12:30:00,40.1,40.21,40.06,40.07,60210.0,37.1387,37.2406,37.1017,37.1109,60210.0
2023-03-07 13:00:00,40.07,40.11,40.04,40.1,50380.0,37.1109,37.148,37.0832,37.1387,50380.0
2023-03-07 13:30:00,40.09,40.1,40.05,40.09,56226.0,37.1295,37.1387,37.0924,37.1295,56226.0
2023-03-07 14:00:00,40.09,40.15,40.09,40.11,59945.0,37.1295,37.185,37.1295,37.148,59945.0
2023-03-07 14:30:00,40.11,40.15,40.04,40.05,131758.0,37.148,37.185,37.0832,37.0924,131758.0
2023-03-07 15:00:00,40.05,40.14,40.01,40.08,127192.0,37.0924,37.1758,37.0554,37.1202,127192.0
2023-03-07 15:30:00,40.08,40.19,39.97,40.0,400369.0,37.1202,37.2221,37.0183,37.0461,400369.0
2023-03-08 09:30:00,40.07,40.1,39.91,39.91,137883.0,37.1109,37.1387,36.9628,36.9628,137883.0
2023-03-08 10:00:00,39.91,40.13,39.84,40.05,144109.0,36.9628,37.1665,36.8979,37.0924,144109.0
2023-03-08 10:30:00,40.04,40.25,40.02,40.11,140876.0,37.0832,37.2777,37.0646,37.148,140876.0
2023-03-08 11:00:00,40.11,40.15,40.05,40.12,81914.0,37.148,37.185,37.0924,37.1573,81914.0
2023-03-08 11:30:00,40.13,40.36,40.11,40.33,59645.0,37.1665,37.3795,37.148,37.3517,59645.0
2023-03-08 12:00:00,40.33,40.35,40.22,40.24,62154.0,37.3517,37.3703,37.2499,37.2684,62154.0
2023-03-08 12:30:00,40.23,40.28,40.18,40.25,43571.0,37.2591,37.3054,37.2128,37.2777,43571.0
2023-03-08 13:00:00,40.25,40.26,40.1,40.11,50029.0,37.2777,37.2869,37.1387,37.148,50029.0
2023-03-08 13:30:00,40.12,40.19,40.07,40.09,55518.0,37.1573,37.2221,37.1109,37.1295,55518.0
2023-03-08 14:00:00,40.09,40.14,40.06,40.08,79065.0,37.1295,37.1758,37.1017,37.1202,79065.0
2023-03-08 14:30:00,40.08,40.12,40.04,40.05,59724.0,37.1202,37.1573,37.0832,37.0924,59724.0
2023-03-08 15:00:00,40.05,40.2,40.05,40.13,94666.0,37.0924,37.2313,37.0924,37.1665,94666.0
2023-03-08 15:30:00,40.14,40.24,40.13,40.24,424393.0,37.1758,37.2684,37.1665,37.2684,424393.0
2023-03-09 09:30:00,40.42,40.45,40.06,40.09,94438.0,37.4351,37.4629,37.1017,37.1295,94438.0
2023-03-09 10:00:00,40.09,40.09,39.92,39.94,95878.0,37.1295,37.1295,36.972,36.9905,95878.0
2023-03-09 10:30:00,39.94,40.06,39.94,40.03,88535.0,36.9905,37.1017,36.9905,37.0739,88535.0
2023-03-09 11:00:00,40.04,40.1,39.88,39.94,91999.0,37.0832,37.1387,36.935,36.9905,91999.0
2023-03-09 11:30:00,39.93,40.0,39.87,40.0,68998.0,36.9813,37.0461,36.9257,37.0461,68998.0
2023-03-09 12:00:00,40.0,40.16,39.99,40.15,66250.0,37.0461,37.1943,37.0369,37.185,66250.0
2023-03-09 12:30:00,40.15,40.28,40.13,40.22,64917.0,37.185,37.3054,37.1665,37.2499,64917.0
2023-03-09 13:00:00,40.23,40.33,40.2,40.33,76786.0,37.2591,37.3517,37.2313,37.3517,76786.0
2023-03-09 13:30:00,40.32,40.37,40.26,40.3,66472.0,37.3425,37.3888,37.2869,37.324,66472.0
2023-03-09 14:00:00,40.31,40.31,40.12,40.12,60069.0,37.3332,37.3332,37.1573,37.1573,60069.0
2023-03-09 14:30:00,40.11,40.12,39.94,39.94,74747.0,37.148,37.1573,36.9905,36.9905,74747.0
2023-03-09 15:00:00,39.94,39.95,39.71,39.86,111134.0,36.9905,36.9998,36.7775,36.9165,111134.0
2023-03-09 15:30:00,39.84,39.98,39.7,39.73,340446.0,36.8979,37.0276,36.7683,36.7961,340446.0
2023-03-10 09:30:00,39.68,39.77,39.48,39.55,101433.0,36.7497,36.8331,36.5645,36.6293,101433.0
2023-03-10 10:00:00,39.55,39.65,39.35,39.41,77939.0,36.6293,36.722,36.4441,36.4997,77939.0
2023-03-10 10:30:00,39.41,39.49,39.27,39.34,60530.0,36.4997,36.5738,36.37,36.4349,60530.0
2023-03-10 11:00:00,39.34,39.42,39.2,39.41,132658.0,36.4349,36.5089,36.3052,36.4997,132658.0
2023-03-10 11:30:00,39.42,39.45,39.17,39.18,120755.0,36.5089,36.5367,36.2774,36.2867,120755.0
2023-03-10 12:00:00,39.19,39.24,39.1,39.18,85555.0,36.2959,36.3422,36.2126,36.2867,85555.0
2023-03-10 12:30:00,39.19,39.31,39.17,39.18,86116.0,36.2959,36.4071,36.2774,36.2867,86116.0
2023-03-10 13:00:00,39.19,39.26,39.03,39.09,84302.0,36.2959,36.3608,36.1477,36.2033,84302.0
2023-03-10 13:30:00,39.1,39.12,39.03,39.09,56414.0,36.2126,36.2311,36.1477,36.2033,56414.0
2023-03-10 14:00:00,39.09,39.31,39.09,39.14,83248.0,36.2033,36.4071,36.2033,36.2496,83248.0
2023-03-10 14:30:00,39.14,39.32,39.14,39.25,105226.0,36.2496,36.4163,36.2496,36.3515,105226.0
2023-03-10 15:00:00,39.25,39.29,39.12,39.2,98890.0,36.3515,36.3885,36.2311,36.3052,98890.0
2023-03-10 15:30:00,39.2,39.24,39.1,39.18,543635.0,36.3052,36.3422,36.2126,36.2867,543635.0
2023-03-13 09:30:00,39.2,39.77,39.17,39.76,132262.0,36.3052,36.8331,36.2774,36.8238,132262.0
2023-03-13 10:00:00,39.76,39.92,39.59,39.68,92693.0,36.8238,36.972,36.6664,36.7497,92693.0
2023-03-13 10:30:00,39.68,39.74,39.53,39.61,89536.0,36.7497,36.8053,36.6108,36.6849,89536.0
2023-03-13 11:00:00,39.6,39.73,39.48,39.64,114906.0,36.6757,36.7961,36.5645,36.7127,114906.0
2023-03-13 11:30:00,39.65,39.67,39.38,39.54,73803.0,36.722,36.7405,36.4719,36.6201,73803.0
2023-03-13 12:00:00,39.55,39.65,39.34,39.41,86149.0,36.6293,36.722,36.4349,36.4997,86149.0
2023-03-13 12:30:00,39.42,39.46,39.31,39.46,77813.0,36.5089,36.546,36.4071,36.546,77813.0
2023-03-13 13:00:00,39.46,39.48,39.34,39.47,100448.0,36.546,36.5645,36.4349,36.5553,100448.0
2023-03-13 13:30:00,39.48,39.57,39.37,39.56,92434.0,36.5645,36.6479,36.4626,36.6386,92434.0
2023-03-13 14:00:00,39.56,39.62,39.5,39.51,76411.0,36.6386,36.6942,36.583,36.5923,76411.0
2023-03-13 14:30:00,39.52,39.57,39.41,39.46,107807.0,36.6016,36.6479,36.4997,36.546,107807.0
2023-03-13 15:00:00,39.46,39.52,39.29,39.34,130490.0,36.546,36.6016,36.3885,36.4349,130490.0
2023-03-13 15:30:00,39.35,39.46,39.27,39.33,372638.0,36.4441,36.546,36.37,36.4256,372638.0
2023-03-14 09:30:00,39.58,39.65,39.28,39.33,136410.0,36.6571,36.722,36.3793,36.4256,136410.0
2023-03-14 10:00:00,39.32,39.45,39.25,39.3,103469.0,36.4163,36.5367,36.3515,36.3978,103469.0
2023-03-14 10:30:00,39.32,39.36,39.22,39.27,75885.0,36.4163,36.4534,36.3237,36.37,75885.0
2023-03-14 11:00:00,39.27,39.31,39.04,39.05,73068.0,36.37,36.4071,36.157,36.1663,73068.0
2023-03-14 11:30:00,39.05,39.13,39.01,39.12,88364.0,36.1663,36.2404,36.1292,36.2311,88364.0
2023-03-14 12:00:00,39.12,39.18,39.09,39.13,73779.0,36.2311,36.2867,36.2033,36.2404,73779.0
2023-03-14 12:30:00,39.14,39.19,39.06,39.12,47338.0,36.2496,36.2959,36.1755,36.2311,47338.0
2023-03-14 13:00:00,39.11,39.11,38.96,39.0,90163.0,36.2218,36.2218,36.0829,36.12,90163.0
2023-03-14 13:30:00,38.99,39.06,38.96,39.0,104328.0,36.1107,36.1755,36.0829,36.12,104328.0
2023-03-14 14:00:00,39.01,39.05,38.94,39.0,110133.0,36.1292,36.1663,36.0644,36.12,110133.0
2023-03-14 14:30:00,39.01,39.1,39.0,39.04,80682.0,36.1292,36.2126,36.12,36.157,80682.0
2023-03-14 15:00:00,39.05,39.1,39.01,39.09,106227.0,36.1663,36.2126,36.1292,36.2033,106227.0
2023-03-14 15:30:00,39.08,39.35,39.07,39.31,291319.0,36.1941,36.4441,36.1848,36.4071,291319.0
2023-03-15 09:30:00,39.16,39.21,38.77,39.12,128058.0,36.2681,36.3145,35.9069,36.2311,128058.0
2023-03-15 10:00:00,39.11,39.32,39.05,39.25,98031.0,36.2218,36.4163,36.1663,36.3515,98031.0
2023-03-15 10:30:00,39.25,39.43,39.22,39.41,80393.0,36.3515,36.5182,36.3237,36.4997,80393.0
2023-03-15 11:00:00,39.41,39.49,39.38,39.42,56573.0,36.4997,36.5738,36.4719,36.5089,56573.0
2023-03-15 11:30:00,39.42,39.43,39.19,39.23,60675.0,36.5089,36.5182,36.2959,36.333,60675.0
2023-03-15 12:00:00,39.23,39.29,39.16,39.22,58477.0,36.333,36.3885,36.2681,36.3237,58477.0
2023-03-15 12:30:00,39.22,39.26,39.12,39.16,57644.0,36.3237,36.3608,36.2311,36.2681,57644.0
2023-03-15 13:00:00,39.15,39.27,39.1,39.25,91513.0,36.2589,36.37,36.2126,36.3515,91513.0
2023-03-15 13:30:00,39.24,39.32,39.17,39.3,95153.0,36.3422,36.4163,36.2774,36.3978,95153.0
2023-03-15 14:00:00,39.3,39.55,39.27,39.41,95056.0,36.3978,36.6293,36.37,36.4997,95056.0
2023-03-15 14:30:00,39.42,39.44,39.21,39.3,87087.0,36.5089,36.5275,36.3145,36.3978,87087.0
2023-03-15 15:00:00,39.3,39.46,39.24,39.41,120369.0,36.3978,36.546,36.3422,36.4997,120369.0
2023-03-15 15:30:00,39.41,39.45,39.27,39.45,353803.0,36.4997,36.5367,36.37,36.5367,353803.0
2023-03-16 09:30:00,39.44,39.66,39.35,39.37,113907.0,36.5275,36.7312,36.4441,36.4626,113907.0
2023-03-16 10:00:00,39.39,39.43,39.18,39.33,71046.0,36.4812,36.5182,36.2867,36.4256,71046.0
2023-03-16 10:30:00,39.33,39.47,39.27,39.4,83359.0,36.4256,36.5553,36.37,36.4904,83359.0
2023-03-16 11:00:00,39.42,39.43,39.24,39.3,105048.0,36.5089,36.5182,36.3422,36.3978,105048.0
2023-03-16 11:30:00,39.31,39.31,39.08,39.09,84126.0,36.4071,36.4071,36.1941,36.2033,84126.0
2023-03-16 12:00:00,39.09,39.09,38.9,39.0,97374.0,36.2033,36.2033,36.0273,36.12,97374.0
2023-03-16 12:30:00,39.01,39.08,38.91,39.01,109832.0,36.1292,36.1941,36.0366,36.1292,109832.0
2023-03-16 13:00:00,39.01,39.15,39.0,39.08,76728.0,36.1292,36.2589,36.12,36.1941,76728.0
2023-03-16 13:30:00,39.08,39.2,39.01,39.17,108746.0,36.1941,36.3052,36.1292,36.2774,108746.0
2023-03-16 14:00:00,39.18,39.2,39.04,39.05,75969.0,36.2867,36.3052,36.157,36.1663,75969.0
2023-03-16 14:30:00,39.04,39.15,39.02,39.15,88291.0,36.157,36.2589,36.1385,36.2589,88291.0
2023-03-16 15:00:00,39.15,39.2,39.1,39.2,119768.0,36.2589,36.3052,36.2126,36.3052,119768.0
2023-03-16 15:30:00,39.19,39.24,39.13,39.16,357472.0,36.2959,36.3422,36.2404,36.2681,357472.0
2023-03-17 09:30:00,39.14,39.15,38.71,38.78,390288.0,36.2496,36.2589,35.8514,35.9162,390288.0
2023-03-17 10:00:00,38.79,38.82,38.37,38.39,175464.0,35.9255,35.9533,35.5365,35.555,175464.0
2023-03-17 10:30:00,38.39,38.51,38.36,38.44,119186.0,35.555,35.6661,35.5272,35.6013,119186.0
2023-03-17 11:00:00,38.44,38.53,38.4,38.43,95620.0,35.6013,35.6847,35.5643,35.5921,95620.0
2023-03-17 11:30:00,38.44,38.51,38.35,38.4,76825.0,35.6013,35.6661,35.518,35.5643,76825.0
2023-03-17 12:00:00,38.41,38.54,38.4,38.52,65334.0,35.5735,35.6939,35.5643,35.6754,65334.0
2023-03-17 12:30:00,38.51,38.56,38.4,38.42,76201.0,35.6661,35.7125,35.5643,35.5828,76201.0
2023-03-17 13:00:00,38.41,38.52,38.38,38.47,80076.0,35.5735,35.6754,35.5457,35.6291,80076.0
2023-03-17 13:30:00,38.48,38.51,38.38,38.41,70301.0,35.6384,35.6661,35.5457,35.5735,70301.0
2023-03-17 14:00:00,38.41,38.43,38.21,38.26,112150.0,35.5735,35.5921,35.3883,35.4346,112150.0
2023-03-17 14:30:00,38.27,38.33,38.23,38.28,83537.0,35.4439,35.4994,35.4068,35.4531,83537.0
2023-03-17 15:00:00,38.29,38.4,38.24,38.39,121444.0,35.4624,35.5643,35.4161,35.555,121444.0
2023-03-17 15:30:00,38.39,38.43,38.25,38.33,470086.0,35.555,35.5921,35.4253,35.4994,470086.0
2023-03-20 09:30:00,38.43,38.76,38.4,38.72,104881.0,35.5921,35.8977,35.5643,35.8606,104881.0
2023-03-20 10:00:00,38.72,38.75,38.48,38.51,72166.0,35.8606,35.8884,35.6384,35.6661,72166.0
2023-03-20 10:30:00,38.52,38.69,38.48,38.66,70445.0,35.6754,35.8329,35.6384,35.8051,70445.0
2023-03-20 11:00:00,38.67,38.77,38.67,38.76,49726.0,35.8143,35.9069,35.8143,35.8977,49726.0
2023-03-20 11:30:00,38.76,38.77,38.64,38.66,48793.0,35.8977,35.9069,35.7865,35.8051,48793.0
2023-03-20 12:00:00,38.66,38.69,38.57,38.58,65078.0,35.8051,35.8329,35.7217,35.731,65078.0
2023-03-20 12:30:00,38.58,38.77,38.56,38.76,112197.0,35.731,35.9069,35.7125,35.8977,112197.0
2023-03-20 13:00:00,38.77,38.89,38.74,38.77,62925.0,35.9069,36.0181,35.8792,35.9069,62925.0
2023-03-20 13:30:00,38.77,38.78,38.6,38.62,79985.0,35.9069,35.9162,35.7495,35.768,79985.0
2023-03-20 14:00:00,38.63,38.65,38.53,38.61,78756.0,35.7773,35.7958,35.6847,35.7588,78756.0
2023-03-20 14:30:00,38.62,38.66,38.53,38.63,86266.0,35.768,35.8051,35.6847,35.7773,86266.0
2023-03-20 15:00:00,38.64,38.75,38.62,38.74,107553.0,35.7865,35.8884,35.768,35.8792,107553.0
2023-03-20 15:30:00,38.73,38.77,38.65,38.77,390235.0,35.8699,35.9069,35.7958,35.9069,390235.0
2023-03-21 09:30:00,38.84,38.84,38.58,38.62,366493.0,35.9718,35.9718,35.731,35.768,366493.0
2023-03-21 10:00:00,38.62,38.7,38.5,38.55,97620.0,35.768,35.8421,35.6569,35.7032,97620.0
2023-03-21 10:30:00,38.55,38.58,38.4,38.41,111961.0,35.7032,35.731,35.5643,35.5735,111961.0
2023-03-21 11:00:00,38.41,38.63,38.4,38.54,52557.0,35.5735,35.7773,35.5643,35.6939,52557.0
2023-03-21 11:30:00,38.55,38.57,38.41,38.43,58138.0,35.7032,35.7217,35.5735,35.5921,58138.0
2023-03-21 12:00:00,38.44,38.45,38.36,38.39,43674.0,35.6013,35.6106,35.5272,35.555,43674.0
2023-03-21 12:30:00,38.39,38.43,38.29,38.3,42109.0,35.555,35.5921,35.4624,35.4717,42109.0
2023-03-21 13:00:00,38.3,38.32,38.25,38.3,45024.0,35.4717,35.4902,35.4253,35.4717,45024.0
2023-03-21 13:30:00,38.31,38.39,38.27,38.29,70106.0,35.4809,35.555,35.4439,35.4624,70106.0
2023-03-21 14:00:00,38.29,38.38,38.23,38.38,93239.0,35.4624,35.5457,35.4068,35.5457,93239.0
2023-03-21 14:30:00,38.37,38.4,38.32,38.36,76488.0,35.5365,35.5643,35.4902,35.5272,76488.0
2023-03-21 15:00:00,38.35,38.48,38.34,38.45,121765.0,35.518,35.6384,35.5087,35.6106,121765.0
2023-03-21 15:30:00,38.45,38.54,38.4,38.5,310600.0,35.6106,35.6939,35.5643,35.6569,310600.0
2023-03-22 09:30:00,38.59,38.68,38.42,38.54,93364.0,35.7402,35.8236,35.5828,35.6939,93364.0
2023-03-22 10:00:00,38.54,38.74,38.49,38.73,47608.0,35.6939,35.8792,35.6476,35.8699,47608.0
2023-03-22 10:30:00,38.74,38.85,38.71,38.82,64864.0,35.8792,35.981,35.8514,35.9533,64864.0
2023-03-22 11:00:00,38.83,38.86,38.66,38.7,48365.0,35.9625,35.9903,35.8051,35.8421,48365.0
2023-03-22 11:30:00,38.7,38.72,38.65,38.68,35230.0,35.8421,35.8606,35.7958,35.8236,35230.0
2023-03-22 12:00:00,38.69,38.76,38.67,38.73,51049.0,35.8329,35.8977,35.8143,35.8699,51049.0
2023-03-22 12:30:00,38.73,38.75,38.55,38.61,180417.0,35.8699,35.8884,35.7032,35.7588,180417.0
2023-03-22 13:00:00,38.6,38.7,38.6,38.69,41082.0,35.7495,35.8421,35.7495,35.8329,41082.0
2023-03-22 13:30:00,38.69,38.69,38.55,38.55,40859.0,35.8329,35.8329,35.7032,35.7032,40859.0
2023-03-22 14:00:00,38.54,38.67,38.46,38.48,61003.0,35.6939,35.8143,35.6198,35.6384,61003.0
2023-03-22 14:30:00,38.48,38.67,38.45,38.48,140528.0,35.6384,35.8143,35.6106,35.6384,140528.0
2023-03-22 15:00:00,38.48,38.64,38.36,38.61,123338.0,35.6384,35.7865,35.5272,35.7588,123338.0
2023-03-22 15:30:00,38.62,38.63,38.17,38.18,296239.0,35.768,35.7773,35.3513,35.3605,296239.0
2023-03-23 09:30:00,38.06,38.19,37.94,38.14,116747.0,35.2494,35.3698,35.1382,35.3235,116747.0
2023-03-23 10:00:00,38.15,38.17,38.04,38.11,87296.0,35.3327,35.3513,35.2309,35.2957,87296.0
2023-03-23 10:30:00,38.11,38.23,38.09,38.23,76947.0,35.2957,35.4068,35.2772,35.4068,76947.0
2023-03-23 11:00:00,38.23,38.32,38.17,38.2,112738.0,35.4068,35.4902,35.3513,35.379,112738.0
2023-03-23 11:30:00,38.21,38.31,38.21,38.27,61550.0,35.3883,35.4809,35.3883,35.4439,61550.0
2023-03-23 12:00:00,38.27,38.34,38.25,38.27,71666.0,35.4439,35.5087,35.4253,35.4439,71666.0
2023-03-23 12:30:00,38.29,38.32,38.2,38.29,62289.0,35.4624,35.4902,35.379,35.4624,62289.0
2023-03-23 13:00:00,38.28,38.3,38.15,38.2,67366.0,35.4531,35.4717,35.3327,35.379,67366.0
2023-03-23 13:30:00,38.2,38.23,38.09,38.09,70881.0,35.379,35.4068,35.2772,35.2772,70881.0
2023-03-23 14:00:00,38.09,38.15,38.02,38.02,71229.0,35.2772,35.3327,35.2123,35.2123,71229.0
2023-03-23 14:30:00,38.02,38.06,37.88,37.94,117041.0,35.2123,35.2494,35.0827,35.1382,117041.0
2023-03-23 15:00:00,37.95,38.1,37.79,37.83,149504.0,35.1475,35.2864,34.9993,35.0364,149504.0
2023-03-23 15:30:00,37.82,38.07,37.77,37.95,543513.0,35.0271,35.2586,34.9808,35.1475,543513.0
2023-03-24 09:30:00,38.03,38.14,37.82,37.99,161864.0,35.2216,35.3235,35.0271,35.1846,161864.0
2023-03-24 10:00:00,38.0,38.15,37.99,38.15,124650.0,35.1938,35.3327,35.1846,35.3327,124650.0
2023-03-24 10:30:00,38.15,38.38,38.11,38.38,106282.0,35.3327,35.5457,35.2957,35.5457,106282.0
2023-03-24 11:00:00,38.37,38.45,38.23,38.45,83104.0,35.5365,35.6106,35.4068,35.6106,83104.0
2023-03-24 11:30:00,38.45,38.63,38.42,38.62,63328.0,35.6106,35.7773,35.5828,35.768,63328.0
2023-03-24 12:00:00,38.62,38.66,38.53,38.61,96809.0,35.768,35.8051,35.6847,35.7588,96809.0
2023-03-24 12:30:00,38.61,38.79,38.59,38.77,67598.0,35.7588,35.9255,35.7402,35.9069,67598.0
2023-03-24 13:00:00,38.77,38.81,38.65,38.74,79507.0,35.9069,35.944,35.7958,35.8792,79507.0
2023-03-24 13:30:00,38.74,38.76,38.66,38.69,105881.0,35.8792,35.8977,35.8051,35.8329,105881.0
2023-03-24 14:00:00,38.69,38.77,38.66,38.71,52155.0,35.8329,35.9069,35.8051,35.8514,52155.0
2023-03-24 14:30:00,38.7,38.75,38.61,38.64,85865.0,35.8421,35.8884,35.7588,35.7865,85865.0
2023-03-24 15:00:00,38.64,38.68,38.57,38.66,127763.0,35.7865,35.8236,35.7217,35.8051,127763.0
2023-03-24 15:30:00,38.66,38.73,38.61,38.65,364217.0,35.8051,35.8699,35.7588,35.7958,364217.0
2023-03-27 09:30:00,38.93,39.12,38.82,38.85,111233.0,36.0551,36.2311,35.9533,35.981,111233.0
2023-03-27 10:00:00,38.85,39.0,38.8,38.98,66391.0,35.981,36.12,35.9347,36.1014,66391.0
2023-03-27 10:30:00,38.98,39.12,38.95,39.1,71896.0,36.1014,36.2311,36.0737,36.2126,71896.0
2023-03-27 11:00:00,39.09,39.11,39.01,39.05,45481.0,36.2033,36.2218,36.1292,36.1663,45481.0
2023-03-27 11:30:00,39.06,39.18,39.05,39.12,89981.0,36.1755,36.2867,36.1663,36.2311,89981.0
2023-03-27 12:00:00,39.13,39.14,38.96,38.96,62094.0,36.2404,36.2496,36.0829,36.0829,62094.0
2023-03-27 12:30:00,38.97,39.06,38.96,39.0,70618.0,36.0922,36.1755,36.0829,36.12,70618.0
2023-03-27 13:00:00,39.0,39.1,38.99,39.09,57882.0,36.12,36.2126,36.1107,36.2033,57882.0
2023-03-27 13:30:00,39.09,39.11,38.96,38.96,82868.0,36.2033,36.2218,36.0829,36.0829,82868.0
2023-03-27 14:00:00,38.97,39.06,38.96,39.04,58798.0,36.0922,36.1755,36.0829,36.157,58798.0
2023-03-27 14:30:00,39.04,39.07,38.99,39.04,78576.0,36.157,36.1848,36.1107,36.157,78576.0
2023-03-27 15:00:00,39.04,39.04,38.9,38.95,84137.0,36.157,36.157,36.0273,36.0737,84137.0
2023-03-27 15:30:00,38.95,39.02,38.86,38.98,431132.0,36.0737,36.1385,35.9903,36.1014,431132.0
2023-03-28 09:30:00,39.04,39.39,38.97,39.34,126402.0,36.157,36.4812,36.0922,36.4349,126402.0
2023-03-28 10:00:00,39.35,39.4,39.2,39.24,48500.0,36.4441,36.4904,36.3052,36.3422,48500.0
2023-03-28 10:30:00,39.25,39.27,39.14,39.25,58550.0,36.3515,36.37,36.2496,36.3515,58550.0
2023-03-28 11:00:00,39.26,39.34,39.24,39.34,53570.0,36.3608,36.4349,36.3422,36.4349,53570.0
2023-03-28 11:30:00,39.35,39.42,39.32,39.41,64655.0,36.4441,36.5089,36.4163,36.4997,64655.0
2023-03-28 12:00:00,39.41,39.42,39.28,39.34,64908.0,36.4997,36.5089,36.3793,36.4349,64908.0
2023-03-28 12:30:00,39.35,39.37,39.16,39.17,61854.0,36.4441,36.4626,36.2681,36.2774,61854.0
2023-03-28 13:00:00,39.18,39.25,39.17,39.22,53248.0,36.2867,36.3515,36.2774,36.3237,53248.0
2023-03-28 13:30:00,39.21,39.21,39.1,39.12,52094.0,36.3145,36.3145,36.2126,36.2311,52094.0
2023-03-28 14:00:00,39.11,39.2,39.1,39.18,61619.0,36.2218,36.3052,36.2126,36.2867,61619.0
2023-03-28 14:30:00,39.17,39.21,39.14,39.19,74510.0,36.2774,36.3145,36.2496,36.2959,74510.0
2023-03-28 15:00:00,39.19,39.2,39.12,39.16,83365.0,36.2959,36.3052,36.2311,36.2681,83365.0
2023-03-28 15:30:00,39.16,39.25,39.1,39.14,375626.0,36.2681,36.3515,36.2126,36.2496,375626.0
2023-03-29 09:30:00,39.28,39.42,39.19,39.38,90750.0,36.3793,36.5089,36.2959,36.4719,90750.0
2023-03-29 10:00:00,39.38,39.48,39.37,39.43,119518.0,36.4719,36.5645,36.4626,36.5182,119518.0
2023-03-29 10:30:00,39.42,39.56,39.41,39.46,81866.0,36.5089,36.6386,36.4997,36.546,81866.0
2023-03-29 11:00:00,39.45,39.52,39.4,39.44,76408.0,36.5367,36.6016,36.4904,36.5275,76408.0
2023-03-29 11:30:00,39.44,39.45,39.34,39.38,86457.0,36.5275,36.5367,36.4349,36.4719,86457.0
2023-03-29 12:00:00,39.38,39.39,39.28,39.32,90020.0,36.4719,36.4812,36.3793,36.4163,90020.0
2023-03-29 12:30:00,39.32,39.37,39.29,39.33,68589.0,36.4163,36.4626,36.3885,36.4256,68589.0
2023-03-29 13:00:00,39.33,39.37,39.32,39.36,36254.0,36.4256,36.4626,36.4163,36.4534,36254.0
2023-03-29 13:30:00,39.36,39.37,39.3,39.3,46567.0,36.4534,36.4626,36.3978,36.3978,46567.0
2023-03-29 14:00:00,39.3,39.31,39.24,39.25,60621.0,36.3978,36.4071,36.3422,36.3515,60621.0
2023-03-29 14:30:00,39.25,39.26,39.17,39.21,61975.0,36.3515,36.3608,36.2774,36.3145,61975.0
2023-03-29 15:00:00,39.21,39.26,39.18,39.23,92226.0,36.3145,36.3608,36.2867,36.333,92226.0
2023-03-29 15:30:00,39.23,39.37,39.17,39.3,415409.0,36.333,36.4626,36.2774,36.3978,415409.0
2023-03-30 09:30:00,39.15,39.34,39.04,39.34,184157.0,36.2589,36.4349,36.157,36.4349,184157.0
2023-03-30 10:00:00,39.34,39.34,39.17,39.24,108795.0,36.4349,36.4349,36.2774,36.3422,108795.0
2023-03-30 10:30:00,39.25,39.29,39.1,39.1,99303.0,36.3515,36.3885,36.2126,36.2126,99303.0
2023-03-30 11:00:00,39.09,39.27,39.08,39.23,82150.0,36.2033,36.37,36.1941,36.333,82150.0
2023-03-30 11:30:00,39.24,39.28,39.2,39.23,77259.0,36.3422,36.3793,36.3052,36.333,77259.0
2023-03-30 12:00:00,39.23,39.23,39.14,39.16,90909.0,36.333,36.333,36.2496,36.2681,90909.0
2023-03-30 12:30:00,39.16,39.2,39.08,39.14,132280.0,36.2681,36.3052,36.1941,36.2496,132280.0
2023-03-30 13:00:00,39.13,39.19,39.07,39.18,66929.0,36.2404,36.2959,36.1848,36.2867,66929.0
2023-03-30 13:30:00,39.18,39.19,39.01,39.02,54757.0,36.2867,36.2959,36.1292,36.1385,54757.0
2023-03-30 14:00:00,39.02,39.14,38.98,39.13,61329.0,36.1385,36.2496,36.1014,36.2404,61329.0
2023-03-30 14:30:00,39.13,39.21,39.13,39.15,63190.0,36.2404,36.3145,36.2404,36.2589,63190.0
2023-03-30 15:00:00,39.14,39.18,39.06,39.17,74577.0,36.2496,36.2867,36.1755,36.2774,74577.0
2023-03-30 15:30:00,39.16,39.29,39.14,39.24,310410.0,36.2681,36.3885,36.2496,36.3422,310410.0
2023-03-31 09:30:00,39.36,39.58,39.36,39.5,142032.0,36.4534,36.6571,36.4534,36.583,142032.0
2023-03-31 10:00:00,39.51,39.65,39.5,39.61,133168.0,36.5923,36.722,36.583,36.6849,133168.0
2023-03-31 10:30:00,39.61,39.67,39.57,39.64,82232.0,36.6849,36.7405,36.6479,36.7127,82232.0
2023-03-31 11:00:00,39.65,39.71,39.61,39.65,90638.0,36.722,36.7775,36.6849,36.722,90638.0
2023-03-31 11:30:00,39.65,39.67,39.59,39.63,57294.0,36.722,36.7405,36.6664,36.7034,57294.0
2023-03-31 12:00:00,39.63,39.67,39.56,39.59,69332.0,36.7034,36.7405,36.6386,36.6664,69332.0
2023-03-31 12:30:00,39.59,39.66,39.58,39.62,108403.0,36.6664,36.7312,36.6571,36.6942,108403.0
2023-03-31 13:00:00,39.62,39.69,39.58,39.67,119234.0,36.6942,36.759,36.6571,36.7405,119234.0
2023-03-31 13:30:00,39.68,39.75,39.61,39.75,89814.0,36.7497,36.8146,36.6849,36.8146,89814.0
2023-03-31 14:00:00,39.75,39.75,39.64,39.66,157152.0,36.8146,36.8146,36.7127,36.7312,157152.0
2023-03-31 14:30:00,39.66,39.74,39.65,39.73,99034.0,36.7312,36.8053,36.722,36.7961,99034.0
2023-03-31 15:00:00,39.73,39.88,39.73,39.84,162893.0,36.7961,36.935,36.7961,36.8979,162893.0
2023-03-31 15:30:00,39.85,39.9,39.8,39.87,471363.0,36.9072,36.9535,36.8609,36.9257,471363.0
2023-04-03 09:30:00,40.0,40.21,39.83,40.18,127247.0,37.0461,37.2406,36.8887,37.2128,127247.0
2023-04-03 10:00:00,40.18,40.27,40.16,40.2,116703.0,37.2128,37.2962,37.1943,37.2313,116703.0
2023-04-03 10:30:00,40.2,40.36,40.19,40.32,163040.0,37.2313,37.3795,37.2221,37.3425,163040.0
2023-04-03 11:00:00,40.31,40.34,40.24,40.34,167835.0,37.3332,37.361,37.2684,37.361,167835.0
2023-04-03 11:30:00,40.34,40.43,40.3,40.38,233949.0,37.361,37.4444,37.324,37.3981,233949.0
2023-04-03 12:00:00,40.38,40.49,40.36,40.49,148454.0,37.3981,37.4999,37.3795,37.4999,148454.0
2023-04-03 12:30:00,40.48,40.55,40.45,40.51,230040.0,37.4907,37.5555,37.4629,37.5185,230040.0
2023-04-03 13:00:00,40.52,40.56,40.41,40.41,390053.0,37.5277,37.5648,37.4258,37.4258,390053.0
2023-04-03 13:30:00,40.41,40.42,40.29,40.34,361313.0,37.4258,37.4351,37.3147,37.361,361313.0
2023-04-03 14:00:00,40.35,40.5,40.33,40.5,139306.0,37.3703,37.5092,37.3517,37.5092,139306.0
2023-04-03 14:30:00,40.5,40.54,40.46,40.52,173224.0,37.5092,37.5462,37.4721,37.5277,173224.0
2023-04-03 15:00:00,40.52,40.59,40.51,40.54,173508.0,37.5277,37.5925,37.5185,37.5462,173508.0
2023-04-03 15:30:00,40.54,40.59,40.37,40.42,986749.0,37.5462,37.5925,37.3888,37.4351,986749.0
2023-04-04 09:30:00,40.45,40.77,40.45,40.52,199011.0,37.4629,37.7593,37.4629,37.5277,199011.0
2023-04-04 10:00:00,40.51,40.71,40.5,40.69,875080.0,37.5185,37.7037,37.5092,37.6852,875080.0
2023-04-04 10:30:00,40.69,40.76,40.61,40.64,175003.0,37.6852,37.75,37.6111,37.6389,175003.0
2023-04-04 11:00:00,40.65,40.65,40.57,40.62,108551.0,37.6481,37.6481,37.574,37.6203,108551.0
2023-04-04 11:30:00,40.61,40.69,40.61,40.64,88921.0,37.6111,37.6852,37.6111,37.6389,88921.0
2023-04-04 12:00:00,40.63,40.69,40.61,40.64,114998.0,37.6296,37.6852,37.6111,37.6389,114998.0
2023-04-04 12:30:00,40.65,40.68,40.6,40.65,84537.0,37.6481,37.6759,37.6018,37.6481,84537.0
2023-04-04 13:00:00,40.65,40.76,40.64,40.76,113874.0,37.6481,37.75,37.6389,37.75,113874.0
2023-04-04 13:30:00,40.75,40.8,40.72,40.8,90321.0,37.7407,37.787,37.7129,37.787,90321.0
2023-04-04 14:00:00,40.8,40.88,40.79,40.82,99073.0,37.787,37.8611,37.7778,37.8056,99073.0
2023-04-04 14:30:00,40.82,40.82,40.7,40.72,93347.0,37.8056,37.8056,37.6944,37.7129,93347.0
2023-04-04 15:00:00,40.72,40.89,40.71,40.87,138063.0,37.7129,37.8704,37.7037,37.8519,138063.0
2023-04-04 15:30:00,40.87,40.97,40.84,40.9,508143.0,37.8519,37.9445,37.8241,37.8797,508143.0
2023-04-05 09:30:00,41.09,41.35,41.08,41.12,141553.0,38.0556,38.2964,38.0464,38.0834,141553.0
2023-04-05 10:00:00,41.13,41.21,41.06,41.11,88299.0,38.0927,38.1668,38.0278,38.0741,88299.0
2023-04-05 10:30:00,41.11,41.2,41.02,41.12,78784.0,38.0741,38.1575,37.9908,38.0834,78784.0
2023-04-05 11:00:00,41.12,41.2,41.1,41.16,82541.0,38.0834,38.1575,38.0649,38.1205,82541.0
2023-04-05 11:30:00,41.16,41.19,40.94,40.96,93680.0,38.1205,38.1482,37.9167,37.9352,93680.0
2023-04-05 12:00:00,40.95,40.98,40.84,40.88,98134.0,37.926,37.9537,37.8241,37.8611,98134.0
2023-04-05 12:30:00,40.87,40.93,40.81,40.82,59793.0,37.8519,37.9074,37.7963,37.8056,59793.0
2023-04-05 13:00:00,40.82,40.86,40.78,40.84,82303.0,37.8056,37.8426,37.7685,37.8241,82303.0
2023-04-05 13:30:00,40.85,40.98,40.83,40.97,86564.0,37.8333,37.9537,37.8148,37.9445,86564.0
2023-04-05 14:00:00,40.97,41.01,40.85,40.92,85764.0,37.9445,37.9815,37.8333,37.8982,85764.0
2023-04-05 14:30:00,40.92,40.94,40.77,40.8,166545.0,37.8982,37.9167,37.7593,37.787,166545.0
2023-04-05 15:00:00,40.8,40.81,40.64,40.65,122273.0,37.787,37.7963,37.6389,37.6481,122273.0
2023-04-05 15:30:00,40.65,40.66,40.45,40.49,335602.0,37.6481,37.6574,37.4629,37.4999,335602.0
2023-04-06 09:30:00,40.66,40.73,40.18,40.18,147177.0,37.6574,37.7222,37.2128,37.2128,147177.0
2023-04-06 10:00:00,40.19,40.28,40.17,40.24,117610.0,37.2221,37.3054,37.2036,37.2684,117610.0
2023-04-06 10:30:00,40.24,40.48,40.22,40.44,160199.0,37.2684,37.4907,37.2499,37.4536,160199.0
2023-04-06 11:00:00,40.43,40.43,40.24,40.29,86505.0,37.4444,37.4444,37.2684,37.3147,86505.0
2023-04-06 11:30:00,40.29,40.3,40.19,40.22,87643.0,37.3147,37.324,37.2221,37.2499,87643.0
2023-04-06 12:00:00,40.22,40.33,40.17,40.3,81182.0,37.2499,37.3517,37.2036,37.324,81182.0
2023-04-06 12:30:00,40.3,40.41,40.29,40.38,65455.0,37.324,37.4258,37.3147,37.3981,65455.0
2023-04-06 13:00:00,40.39,40.4,40.31,40.32,83540.0,37.4073,37.4166,37.3332,37.3425,83540.0
2023-04-06 13:30:00,40.33,40.35,40.2,40.21,123001.0,37.3517,37.3703,37.2313,37.2406,123001.0
2023-04-06 14:00:00,40.21,40.22,40.09,40.11,105375.0,37.2406,37.2499,37.1295,37.148,105375.0
2023-04-06 14:30:00,40.11,40.15,40.06,40.13,122394.0,37.148,37.185,37.1017,37.1665,122394.0
2023-04-06 15:00:00,40.13,40.17,40.11,40.16,167927.0,37.1665,37.2036,37.148,37.1943,167927.0
2023-04-06 15:30:00,40.17,40.32,40.09,40.31,478622.0,37.2036,37.3425,37.1295,37.3332,478622.0
2023-04-10 09:30:00,40.24,40.28,40.12,40.19,165932.0,37.2684,37.3054,37.1573,37.2221,165932.0
2023-04-10 10:00:00,40.2,40.39,40.18,40.29,81941.0,37.2313,37.4073,37.2128,37.3147,81941.0
2023-04-10 10:30:00,40.29,40.32,40.17,40.19,73877.0,37.3147,37.3425,37.2036,37.2221,73877.0
2023-04-10 11:00:00,40.2,40.21,40.13,40.2,77979.0,37.2313,37.2406,37.1665,37.2313,77979.0
2023-04-10 11:30:00,40.2,40.28,40.17,40.21,51976.0,37.2313,37.3054,37.2036,37.2406,51976.0
2023-04-10 12:00:00,40.21,40.23,40.17,40.18,40514.0,37.2406,37.2591,37.2036,37.2128,40514.0
2023-04-10 12:30:00,40.17,40.27,40.17,40.26,50946.0,37.2036,37.2962,37.2036,37.2869,50946.0
2023-04-10 13:00:00,40.26,40.39,40.26,40.36,43144.0,37.2869,37.4073,37.2869,37.3795,43144.0
2023-04-10 13:30:00,40.37,40.38,40.22,40.29,78846.0,37.3888,37.3981,37.2499,37.3147,78846.0
2023-04-10 14:00:00,40.29,40.29,40.2,40.23,61748.0,37.3147,37.3147,37.2313,37.2591,61748.0
2023-04-10 14:30:00,40.23,40.26,40.2,40.23,77449.0,37.2591,37.2869,37.2313,37.2591,77449.0
2023-04-10 15:00:00,40.23,40.3,40.21,40.21,94271.0,37.2591,37.324,37.2406,37.2406,94271.0
2023-04-10 15:30:00,40.22,40.24,40.18,40.23,261123.0,37.2499,37.2684,37.2128,37.2591,261123.0
2023-04-11 09:30:00,40.29,40.37,40.26,40.33,135677.0,37.3147,37.3888,37.2869,37.3517,135677.0
2023-04-11 10:00:00,40.32,40.4,40.31,40.35,69013.0,37.3425,37.4166,37.3332,37.3703,69013.0
2023-04-11 10:30:00,40.36,40.46,40.35,40.46,76277.0,37.3795,37.4721,37.3703,37.4721,76277.0
2023-04-11 11:00:00,40.45,40.53,40.44,40.52,65031.0,37.4629,37.537,37.4536,37.5277,65031.0
2023-04-11 11:30:00,40.52,40.56,40.49,40.54,79482.0,37.5277,37.5648,37.4999,37.5462,79482.0
2023-04-11 12:00:00,40.54,40.61,40.53,40.59,92955.0,37.5462,37.6111,37.537,37.5925,92955.0
2023-04-11 12:30:00,40.59,40.61,40.5,40.57,63144.0,37.5925,37.6111,37.5092,37.574,63144.0
2023-04-11 13:00:00,40.58,40.63,40.55,40.55,69264.0,37.5833,37.6296,37.5555,37.5555,69264.0
2023-04-11 13:30:00,40.55,40.57,40.47,40.5,63147.0,37.5555,37.574,37.4814,37.5092,63147.0
2023-04-11 14:00:00,40.49,40.56,40.48,40.49,57961.0,37.4999,37.5648,37.4907,37.4999,57961.0
2023-04-11 14:30:00,40.49,40.51,40.43,40.44,83996.0,37.4999,37.5185,37.4444,37.4536,83996.0
2023-04-11 15:00:00,40.44,40.44,40.34,40.36,148112.0,37.4536,37.4536,37.361,37.3795,148112.0
2023-04-11 15:30:00,40.36,40.42,40.32,40.36,262659.0,37.3795,37.4351,37.3425,37.3795,262659.0
2023-04-12 09:30:00,40.21,40.46,40.18,40.43,193946.0,37.2406,37.4721,37.2128,37.4444,193946.0
2023-04-12 10:00:00,40.43,40.52,40.39,40.4,68163.0,37.4444,37.5277,37.4073,37.4166,68163.0
2023-04-12 10:30:00,40.41,40.42,40.23,40.27,85684.0,37.4258,37.4351,37.2591,37.2962,85684.0
2023-04-12 11:00:00,40.27,40.4,40.27,40.4,103507.0,37.2962,37.4166,37.2962,37.4166,103507.0
2023-04-12 11:30:00,40.39,40.4,40.26,40.27,85254.0,37.4073,37.4166,37.2869,37.2962,85254.0
2023-04-12 12:00:00,40.28,40.33,40.22,40.23,92312.0,37.3054,37.3517,37.2499,37.2591,92312.0
2023-04-12 12:30:00,40.23,40.27,40.19,40.23,103884.0,37.2591,37.2962,37.2221,37.2591,103884.0
2023-04-12 13:00:00,40.23,40.36,40.22,40.3,131134.0,37.2591,37.3795,37.2499,37.324,131134.0
2023-04-12 13:30:00,40.3,40.42,40.3,40.4,88896.0,37.324,37.4351,37.324,37.4166,88896.0
2023-04-12 14:00:00,40.4,40.45,40.29,40.3,92604.0,37.4166,37.4629,37.3147,37.324,92604.0
2023-04-12 14:30:00,40.29,40.29,40.14,40.2,130904.0,37.3147,37.3147,37.1758,37.2313,130904.0
2023-04-12 15:00:00,40.2,40.25,40.14,40.15,101152.0,37.2313,37.2777,37.1758,37.185,101152.0
2023-04-12 15:30:00,40.15,40.23,40.08,40.23,413444.0,37.185,37.2591,37.1202,37.2591,413444.0
2023-04-13 09:30:00,40.11,40.21,39.75,39.76,125128.0,37.148,37.2406,36.8146,36.8238,125128.0
2023-04-13 10:00:00,39.76,39.99,39.75,39.92,107896.0,36.8238,37.0369,36.8146,36.972,107896.0
2023-04-13 10:30:00,39.92,40.02,39.91,39.95,95626.0,36.972,37.0646,36.9628,36.9998,95626.0
2023-04-13 11:00:00,39.95,39.96,39.86,39.88,82468.0,36.9998,37.0091,36.9165,36.935,82468.0
2023-04-13 11:30:00,39.88,39.96,39.83,39.95,73867.0,36.935,37.0091,36.8887,36.9998,73867.0
2023-04-13 12:00:00,39.96,40.02,39.92,40.0,84388.0,37.0091,37.0646,36.972,37.0461,84388.0
2023-04-13 12:30:00,40.0,40.06,39.99,40.05,72423.0,37.0461,37.1017,37.0369,37.0924,72423.0
2023-04-13 13:00:00,40.05,40.15,40.05,40.07,36022.0,37.0924,37.185,37.0924,37.1109,36022.0
2023-04-13 13:30:00,40.08,40.18,40.07,40.15,65872.0,37.1202,37.2128,37.1109,37.185,65872.0
2023-04-13 14:00:00,40.15,40.17,40.1,40.12,94239.0,37.185,37.2036,37.1387,37.1573,94239.0
2023-04-13 14:30:00,40.12,40.28,40.12,40.26,84771.0,37.1573,37.3054,37.1573,37.2869,84771.0
2023-04-13 15:00:00,40.27,40.28,40.22,40.24,105457.0,37.2962,37.3054,37.2499,37.2684,105457.0
2023-04-13 15:30:00,40.23,40.27,40.13,40.15,322301.0,37.2591,37.2962,37.1665,37.185,322301.0
2023-04-14 09:30:00,39.9,39.95,39.79,39.84,85723.0,37.2123,37.259,37.1098,37.1564,85723.0
2023-04-14 10:00:00,39.85,39.85,39.57,39.63,85429.0,37.1657,37.1657,36.9046,36.9605,85429.0
2023-04-14 10:30:00,39.63,39.7,39.5,39.51,82749.0,36.9605,37.0258,36.8393,36.8486,82749.0
2023-04-14 11:00:00,39.51,39.51,39.35,39.36,40116.0,36.8486,36.8486,36.6994,36.7087,40116.0
2023-04-14 11:30:00,39.35,39.42,39.33,39.39,52591.0,36.6994,36.7647,36.6807,36.7367,52591.0
2023-04-14 12:00:00,39.39,39.41,39.31,39.32,50678.0,36.7367,36.7554,36.6621,36.6714,50678.0
2023-04-14 12:30:00,39.32,39.32,39.24,39.25,55008.0,36.6714,36.6714,36.5968,36.6061,55008.0
2023-04-14 13:00:00,39.25,39.37,39.24,39.27,62909.0,36.6061,36.718,36.5968,36.6248,62909.0
2023-04-14 13:30:00,39.27,39.28,39.17,39.25,65491.0,36.6248,36.6341,36.5315,36.6061,65491.0
2023-04-14 14:00:00,39.24,39.25,39.17,39.18,57240.0,36.5968,36.6061,36.5315,36.5408,57240.0
2023-04-14 14:30:00,39.18,39.19,39.11,39.14,100514.0,36.5408,36.5502,36.4756,36.5035,100514.0
2023-04-14 15:00:00,39.15,39.19,39.09,39.18,158594.0,36.5129,36.5502,36.4569,36.5408,158594.0
2023-04-14 15:30:00,39.17,39.3,39.17,39.26,331988.0,36.5315,36.6528,36.5315,36.6155,331988.0
2023-04-17 09:30:00,39.5,39.66,39.38,39.53,94668.0,36.8393,36.9885,36.7274,36.8673,94668.0
2023-04-17 10:00:00,39.52,39.67,39.48,39.65,61636.0,36.8579,36.9978,36.8206,36.9792,61636.0
2023-04-17 10:30:00,39.65,39.72,39.65,39.65,47275.0,36.9792,37.0445,36.9792,36.9792,47275.0
2023-04-17 11:00:00,39.65,39.78,39.63,39.77,37492.0,36.9792,37.1004,36.9605,37.0911,37492.0
2023-04-17 11:30:00,39.77,39.77,39.66,39.69,41110.0,37.0911,37.0911,36.9885,37.0165,41110.0
2023-04-17 12:00:00,39.7,39.74,39.67,39.7,30878.0,37.0258,37.0631,36.9978,37.0258,30878.0
2023-04-17 12:30:00,39.7,39.72,39.64,39.66,41728.0,37.0258,37.0445,36.9699,36.9885,41728.0
2023-04-17 13:00:00,39.67,39.68,39.6,39.65,34032.0,36.9978,37.0072,36.9326,36.9792,34032.0
2023-04-17 13:30:00,39.65,39.65,39.57,39.58,32539.0,36.9792,36.9792,36.9046,36.9139,32539.0
2023-04-17 14:00:00,39.58,39.64,39.54,39.64,57683.0,36.9139,36.9699,36.8766,36.9699,57683.0
2023-04-17 14:30:00,39.64,39.74,39.63,39.72,37783.0,36.9699,37.0631,36.9605,37.0445,37783.0
2023-04-17 15:00:00,39.71,39.82,39.7,39.82,60916.0,37.0351,37.1377,37.0258,37.1377,60916.0
2023-04-17 15:30:00,39.81,39.83,39.73,39.83,354260.0,37.1284,37.1471,37.0538,37.1471,354260.0
2023-04-18 09:30:00,39.67,39.83,39.56,39.69,68446.0,36.9978,37.1471,36.8952,37.0165,68446.0
2023-04-18 10:00:00,39.68,39.7,39.57,39.6,60035.0,37.0072,37.0258,36.9046,36.9326,60035.0
2023-04-18 10:30:00,39.6,39.61,39.46,39.46,49382.0,36.9326,36.9419,36.802,36.802,49382.0
2023-04-18 11:00:00,39.47,39.49,39.43,39.48,40788.0,36.8113,36.83,36.774,36.8206,40788.0
2023-04-18 11:30:00,39.49,39.53,39.42,39.48,37730.0,36.83,36.8673,36.7647,36.8206,37730.0
2023-04-18 12:00:00,39.49,39.65,39.48,39.65,68379.0,36.83,36.9792,36.8206,36.9792,68379.0
2023-04-18 12:30:00,39.64,39.69,39.62,39.65,29457.0,36.9699,37.0165,36.9512,36.9792,29457.0
2023-04-18 13:00:00,39.64,39.66,39.55,39.59,30134.0,36.9699,36.9885,36.8859,36.9232,30134.0
2023-04-18 13:30:00,39.59,39.7,39.58,39.7,40315.0,36.9232,37.0258,36.9139,37.0258,40315.0
2023-04-18 14:00:00,39.7,39.72,39.66,39.69,39897.0,37.0258,37.0445,36.9885,37.0165,39897.0
2023-04-18 14:30:00,39.69,39.73,39.66,39.7,30586.0,37.0165,37.0538,36.9885,37.0258,30586.0
2023-04-18 15:00:00,39.71,39.78,39.7,39.73,56394.0,37.0351,37.1004,37.0258,37.0538,56394.0
2023-04-18 15:30:00,39.73,39.76,39.68,39.74,226575.0,37.0538,37.0818,37.0072,37.0631,226575.0
2023-04-19 09:30:00,40.0,40.05,39.56,39.69,74642.0,37.3056,37.3522,36.8952,37.0165,74642.0
2023-04-19 10:00:00,39.7,39.83,39.63,39.83,28358.0,37.0258,37.1471,36.9605,37.1471,28358.0
2023-04-19 10:30:00,39.83,39.87,39.71,39.72,46980.0,37.1471,37.1844,37.0351,37.0445,46980.0
2023-04-19 11:00:00,39.72,39.85,39.71,39.81,30245.0,37.0445,37.1657,37.0351,37.1284,30245.0
2023-04-19 11:30:00,39.81,39.84,39.77,39.83,33576.0,37.1284,37.1564,37.0911,37.1471,33576.0
2023-04-19 12:00:00,39.83,39.86,39.78,39.82,41491.0,37.1471,37.175,37.1004,37.1377,41491.0
2023-04-19 12:30:00,39.83,39.83,39.78,39.82,24551.0,37.1471,37.1471,37.1004,37.1377,24551.0
2023-04-19 13:00:00,39.82,39.84,39.79,39.8,43323.0,37.1377,37.1564,37.1098,37.1191,43323.0
2023-04-19 13:30:00,39.81,39.82,39.77,39.82,50439.0,37.1284,37.1377,37.0911,37.1377,50439.0
2023-04-19 14:00:00,39.82,39.85,39.76,39.82,50057.0,37.1377,37.1657,37.0818,37.1377,50057.0
2023-04-19 14:30:00,39.82,39.84,39.79,39.82,38831.0,37.1377,37.1564,37.1098,37.1377,38831.0
2023-04-19 15:00:00,39.83,39.87,39.8,39.86,60174.0,37.1471,37.1844,37.1191,37.175,60174.0
2023-04-19 15:30:00,39.86,39.86,39.76,39.83,279048.0,37.175,37.175,37.0818,37.1471,279048.0
2023-04-20 09:30:00,39.89,39.91,39.71,39.79,218567.0,37.203,37.2217,37.0351,37.1098,218567.0
2023-04-20 10:00:00,39.8,39.84,39.74,39.79,79208.0,37.1191,37.1564,37.0631,37.1098,79208.0
2023-04-20 10:30:00,39.78,39.85,39.74,39.81,89668.0,37.1004,37.1657,37.0631,37.1284,89668.0
2023-04-20 11:00:00,39.81,39.94,39.8,39.93,54447.0,37.1284,37.2497,37.1191,37.2403,54447.0
2023-04-20 11:30:00,39.93,39.94,39.83,39.84,33519.0,37.2403,37.2497,37.1471,37.1564,33519.0
2023-04-20 12:00:00,39.84,39.91,39.84,39.91,46426.0,37.1564,37.2217,37.1564,37.2217,46426.0
2023-04-20 12:30:00,39.91,39.99,39.89,39.92,46675.0,37.2217,37.2963,37.203,37.231,46675.0
2023-04-20 13:00:00,39.92,39.94,39.85,39.94,48698.0,37.231,37.2497,37.1657,37.2497,48698.0
2023-04-20 13:30:00,39.94,39.97,39.89,39.89,34240.0,37.2497,37.2776,37.203,37.203,34240.0
2023-04-20 14:00:00,39.89,39.92,39.84,39.9,40718.0,37.203,37.231,37.1564,37.2123,40718.0
2023-04-20 14:30:00,39.9,39.9,39.81,39.83,62130.0,37.2123,37.2123,37.1284,37.1471,62130.0
2023-04-20 15:00:00,39.83,39.93,39.83,39.91,107134.0,37.1471,37.2403,37.1471,37.2217,107134.0
2023-04-20 15:30:00,39.91,39.97,39.87,39.9,344245.0,37.2217,37.2776,37.1844,37.2123,344245.0
2023-04-21 09:30:00,40.15,40.26,39.93,39.95,113053.0,37.4455,37.5481,37.2403,37.259,113053.0
2023-04-21 10:00:00,39.96,39.96,39.84,39.93,29184.0,37.2683,37.2683,37.1564,37.2403,29184.0
2023-04-21 10:30:00,39.92,39.96,39.77,39.79,43355.0,37.231,37.2683,37.0911,37.1098,43355.0
2023-04-21 11:00:00,39.79,39.85,39.74,39.74,39252.0,37.1098,37.1657,37.0631,37.0631,39252.0
2023-04-21 11:30:00,39.74,39.79,39.62,39.78,52165.0,37.0631,37.1098,36.9512,37.1004,52165.0
2023-04-21 12:00:00,39.77,39.8,39.7,39.74,37766.0,37.0911,37.1191,37.0258,37.0631,37766.0
2023-04-21 12:30:00,39.75,39.77,39.72,39.73,21705.0,37.0725,37.0911,37.0445,37.0538,21705.0
2023-04-21 13:00:00,39.73,39.78,39.71,39.76,29213.0,37.0538,37.1004,37.0351,37.0818,29213.0
2023-04-21 13:30:00,39.76,39.83,39.75,39.76,47841.0,37.0818,37.1471,37.0725,37.0818,47841.0
2023-04-21 14:00:00,39.76,39.86,39.75,39.84,42951.0,37.0818,37.175,37.0725,37.1564,42951.0
2023-04-21 14:30:00,39.83,39.86,39.8,39.84,64702.0,37.1471,37.175,37.1191,37.1564,64702.0
2023-04-21 15:00:00,39.85,39.87,39.78,39.8,35200.0,37.1657,37.1844,37.1004,37.1191,35200.0
2023-04-21 15:30:00,39.79,39.88,39.79,39.86,169671.0,37.1098,37.1937,37.1098,37.175,169671.0
2023-04-24 09:30:00,39.9,39.93,39.82,39.89,73153.0,37.2123,37.2403,37.1377,37.203,73153.0
2023-04-24 10:00:00,39.9,40.0,39.86,39.88,30286.0,37.2123,37.3056,37.175,37.1937,30286.0
2023-04-24 10:30:00,39.87,39.96,39.85,39.87,30942.0,37.1844,37.2683,37.1657,37.1844,30942.0
2023-04-24 11:00:00,39.88,39.89,39.79,39.8,37380.0,37.1937,37.203,37.1098,37.1191,37380.0
2023-04-24 11:30:00,39.81,39.81,39.71,39.77,25577.0,37.1284,37.1284,37.0351,37.0911,25577.0
2023-04-24 12:00:00,39.77,39.78,39.73,39.77,27900.0,37.0911,37.1004,37.0538,37.0911,27900.0
2023-04-24 12:30:00,39.78,39.82,39.78,39.8,34817.0,37.1004,37.1377,37.1004,37.1191,34817.0
2023-04-24 13:00:00,39.8,39.82,39.74,39.77,18186.0,37.1191,37.1377,37.0631,37.0911,18186.0
2023-04-24 13:30:00,39.77,39.8,39.75,39.77,37764.0,37.0911,37.1191,37.0725,37.0911,37764.0
2023-04-24 14:00:00,39.77,39.77,39.61,39.62,38287.0,37.0911,37.0911,36.9419,36.9512,38287.0
2023-04-24 14:30:00,39.61,39.63,39.55,39.57,65474.0,36.9419,36.9605,36.8859,36.9046,65474.0
2023-04-24 15:00:00,39.57,39.61,39.55,39.59,56836.0,36.9046,36.9419,36.8859,36.9232,56836.0
2023-04-24 15:30:00,39.58,39.73,39.56,39.7,257205.0,36.9139,37.0538,36.8952,37.0258,257205.0
2023-04-25 09:30:00,39.66,39.92,39.66,39.86,57821.0,36.9885,37.231,36.9885,37.175,57821.0
2023-04-25 10:00:00,39.87,39.97,39.83,39.93,43606.0,37.1844,37.2776,37.1471,37.2403,43606.0
2023-04-25 10:30:00,39.93,40.08,39.89,40.08,34296.0,37.2403,37.3802,37.203,37.3802,34296.0
2023-04-25 11:00:00,40.07,40.15,40.04,40.05,47188.0,37.3709,37.4455,37.3429,37.3522,47188.0
2023-04-25 11:30:00,40.05,40.07,39.99,40.0,75564.0,37.3522,37.3709,37.2963,37.3056,75564.0
2023-04-25 12:00:00,39.99,40.13,39.98,40.12,36990.0,37.2963,37.4269,37.287,37.4175,36990.0
2023-04-25 12:30:00,40.12,40.13,40.02,40.02,27377.0,37.4175,37.4269,37.3243,37.3243,27377.0
2023-04-25 13:00:00,40.02,40.06,39.94,39.98,42896.0,37.3243,37.3616,37.2497,37.287,42896.0
2023-04-25 13:30:00,39.97,40.08,39.95,40.02,39876.0,37.2776,37.3802,37.259,37.3243,39876.0
2023-04-25 14:00:00,40.02,40.05,39.95,39.98,52640.0,37.3243,37.3522,37.259,37.287,52640.0
2023-04-25 14:30:00,39.99,40.01,39.91,39.98,76152.0,37.2963,37.3149,37.2217,37.287,76152.0
2023-04-25 15:00:00,39.99,40.03,39.96,40.02,43838.0,37.2963,37.3336,37.2683,37.3243,43838.0
2023-04-25 15:30:00,40.02,40.05,39.98,40.02,189220.0,37.3243,37.3522,37.287,37.3243,189220.0
2023-04-26 09:30:00,39.75,40.05,39.71,39.98,96160.0,37.0725,37.3522,37.0351,37.287,96160.0
2023-04-26 10:00:00,40.01,40.02,39.76,39.77,52451.0,37.3149,37.3243,37.0818,37.0911,52451.0
2023-04-26 10:30:00,39.79,39.82,39.71,39.75,40490.0,37.1098,37.1377,37.0351,37.0725,40490.0
2023-04-26 11:00:00,39.76,39.81,39.72,39.76,38939.0,37.0818,37.1284,37.0445,37.0818,38939.0
2023-04-26 11:30:00,39.76,39.76,39.65,39.66,130215.0,37.0818,37.0818,36.9792,36.9885,130215.0
2023-04-26 12:00:00,39.65,39.7,39.63,39.66,40610.0,36.9792,37.0258,36.9605,36.9885,40610.0
2023-04-26 12:30:00,39.67,39.82,39.67,39.8,31436.0,36.9978,37.1377,36.9978,37.1191,31436.0
2023-04-26 13:00:00,39.8,39.82,39.76,39.78,32782.0,37.1191,37.1377,37.0818,37.1004,32782.0
2023-04-26 13:30:00,39.79,39.87,39.78,39.82,40207.0,37.1098,37.1844,37.1004,37.1377,40207.0
2023-04-26 14:00:00,39.82,39.89,39.78,39.88,39825.0,37.1377,37.203,37.1004,37.1937,39825.0
2023-04-26 14:30:00,39.88,39.93,39.84,39.93,40941.0,37.1937,37.2403,37.1564,37.2403,40941.0
2023-04-26 15:00:00,39.93,39.97,39.9,39.91,55032.0,37.2403,37.2776,37.2123,37.2217,55032.0
2023-04-26 15:30:00,39.93,39.93,39.83,39.84,241095.0,37.2403,37.2403,37.1471,37.1564,241095.0
2023-04-27 09:30:00,39.82,40.13,39.76,40.05,101696.0,37.1377,37.4269,37.0818,37.3522,101696.0
2023-04-27 10:00:00,40.07,40.22,40.06,40.21,55873.0,37.3709,37.5108,37.3616,37.5015,55873.0
2023-04-27 10:30:00,40.22,40.24,40.05,40.11,76882.0,37.5108,37.5294,37.3522,37.4082,76882.0
2023-04-27 11:00:00,40.11,40.12,39.99,40.06,56459.0,37.4082,37.4175,37.2963,37.3616,56459.0
2023-04-27 11:30:00,40.07,40.2,39.99,40.2,54663.0,37.3709,37.4921,37.2963,37.4921,54663.0
2023-04-27 12:00:00,40.2,40.28,40.18,40.2,61194.0,37.4921,37.5667,37.4735,37.4921,61194.0
2023-04-27 12:30:00,40.2,40.21,40.12,40.13,35012.0,37.4921,37.5015,37.4175,37.4269,35012.0
2023-04-27 13:00:00,40.13,40.19,40.11,40.19,46382.0,37.4269,37.4828,37.4082,37.4828,46382.0
2023-04-27 13:30:00,40.18,40.24,40.13,40.19,71884.0,37.4735,37.5294,37.4269,37.4828,71884.0
2023-04-27 14:00:00,40.19,40.25,40.15,40.24,54172.0,37.4828,37.5388,37.4455,37.5294,54172.0
2023-04-27 14:30:00,40.25,40.35,40.25,40.34,77355.0,37.5388,37.632,37.5388,37.6227,77355.0
2023-04-27 15:00:00,40.35,40.42,40.31,40.32,101267.0,37.632,37.6973,37.5947,37.6041,101267.0
2023-04-27 15:30:00,40.32,40.44,40.27,40.41,337930.0,37.6041,37.716,37.5574,37.688,337930.0
2023-04-28 09:30:00,40.5,40.67,40.38,40.38,126073.0,37.7719,37.9305,37.66,37.66,126073.0
2023-04-28 10:00:00,40.38,40.49,40.36,40.45,89404.0,37.66,37.7626,37.6414,37.7253,89404.0
2023-04-28 10:30:00,40.45,40.49,40.36,40.36,73093.0,37.7253,37.7626,37.6414,37.6414,73093.0
2023-04-28 11:00:00,40.37,40.46,40.32,40.42,63947.0,37.6507,37.7346,37.6041,37.6973,63947.0
2023-04-28 11:30:00,40.41,40.42,40.31,40.41,43047.0,37.688,37.6973,37.5947,37.688,43047.0
2023-04-28 12:00:00,40.41,40.46,40.38,40.39,45206.0,37.688,37.7346,37.66,37.6693,45206.0
2023-04-28 12:30:00,40.39,40.42,40.35,40.39,48097.0,37.6693,37.6973,37.632,37.6693,48097.0
2023-04-28 13:00:00,40.39,40.44,40.39,40.42,31189.0,37.6693,37.716,37.6693,37.6973,31189.0
2023-04-28 13:30:00,40.41,40.44,40.28,40.3,42280.0,37.688,37.716,37.5667,37.5854,42280.0
2023-04-28 14:00:00,40.3,40.42,40.3,40.39,66292.0,37.5854,37.6973,37.5854,37.6693,66292.0
2023-04-28 14:30:00,40.39,40.45,40.37,40.44,83232.0,37.6693,37.7253,37.6507,37.716,83232.0
2023-04-28 15:00:00,40.44,40.48,40.37,40.39,109589.0,37.716,37.7533,37.6507,37.6693,109589.0
2023-04-28 15:30:00,40.38,40.46,40.3,40.44,468355.0,37.66,37.7346,37.5854,37.716,468355.0
2023-05-01 09:30:00,40.55,40.56,40.47,40.51,59263.0,37.8186,37.8279,37.744,37.7813,59263.0
2023-05-01 10:00:00,40.49,40.62,40.49,40.57,48076.0,37.7626,37.8838,37.7626,37.8372,48076.0
2023-05-01 10:30:00,40.57,40.69,40.57,40.64,82191.0,37.8372,37.9491,37.8372,37.9025,82191.0
2023-05-01 11:00:00,40.64,40.7,40.63,40.66,40537.0,37.9025,37.9585,37.8932,37.9212,40537.0
2023-05-01 11:30:00,40.65,40.76,40.65,40.7,70400.0,37.9118,38.0144,37.9118,37.9585,70400.0
2023-05-01 12:00:00,40.7,40.74,40.64,40.73,68220.0,37.9585,37.9958,37.9025,37.9864,68220.0
2023-05-01 12:30:00,40.73,40.78,40.72,40.72,39973.0,37.9864,38.0331,37.9771,37.9771,39973.0
2023-05-01 13:00:00,40.73,40.74,40.69,40.72,32678.0,37.9864,37.9958,37.9491,37.9771,32678.0
2023-05-01 13:30:00,40.72,40.77,40.7,40.76,41919.0,37.9771,38.0237,37.9585,38.0144,41919.0
2023-05-01 14:00:00,40.76,40.81,40.72,40.73,64472.0,38.0144,38.061,37.9771,37.9864,64472.0
2023-05-01 14:30:00,40.73,40.73,40.61,40.69,43997.0,37.9864,37.9864,37.8745,37.9491,43997.0
2023-05-01 15:00:00,40.68,40.69,40.63,40.65,64946.0,37.9398,37.9491,37.8932,37.9118,64946.0
2023-05-01 15:30:00,40.65,40.65,40.55,40.64,376664.0,37.9118,37.9118,37.8186,37.9025,376664.0
2023-05-02 09:30:00,40.57,40.57,40.35,40.54,110570.0,37.8372,37.8372,37.632,37.8092,110570.0
2023-05-02 10:00:00,40.52,40.65,40.39,40.43,96810.0,37.7906,37.9118,37.6693,37.7066,96810.0
2023-05-02 10:30:00,40.43,40.43,40.21,40.28,54182.0,37.7066,37.7066,37.5015,37.5667,54182.0
2023-05-02 11:00:00,40.28,40.29,40.07,40.09,94925.0,37.5667,37.5761,37.3709,37.3895,94925.0
2023-05-02 11:30:00,40.09,40.17,40.05,40.14,45753.0,37.3895,37.4642,37.3522,37.4362,45753.0
2023-05-02 12:00:00,40.13,40.16,40.08,40.1,35178.0,37.4269,37.4548,37.3802,37.3989,35178.0
2023-05-02 12:30:00,40.1,40.1,40.03,40.09,39484.0,37.3989,37.3989,37.3336,37.3895,39484.0
2023-05-02 13:00:00,40.08,40.17,40.05,40.15,36928.0,37.3802,37.4642,37.3522,37.4455,36928.0
2023-05-02 13:30:00,40.15,40.18,40.11,40.16,52576.0,37.4455,37.4735,37.4082,37.4548,52576.0
2023-05-02 14:00:00,40.16,40.18,40.01,40.04,42778.0,37.4548,37.4735,37.3149,37.3429,42778.0
2023-05-02 14:30:00,40.04,40.14,40.03,40.14,51777.0,37.3429,37.4362,37.3336,37.4362,51777.0
2023-05-02 15:00:00,40.13,40.26,40.12,40.25,70235.0,37.4269,37.5481,37.4175,37.5388,70235.0
2023-05-02 15:30:00,40.25,40.27,40.18,40.22,273814.0,37.5388,37.5574,37.4735,37.5108,273814.0
2023-05-03 09:30:00,40.4,40.63,40.33,40.58,78420.0,37.6787,37.8932,37.6134,37.8465,78420.0
2023-05-03 10:00:00,40.58,40.78,40.57,40.69,89401.0,37.8465,38.0331,37.8372,37.9491,89401.0
2023-05-03 10:30:00,40.69,40.7,40.49,40.58,82470.0,37.9491,37.9585,37.7626,37.8465,82470.0
2023-05-03 11:00:00,40.58,40.9,40.55,40.87,72536.0,37.8465,38.145,37.8186,38.117,72536.0
2023-05-03 11:30:00,40.88,40.91,40.83,40.84,158210.0,38.1263,38.1543,38.0797,38.089,158210.0
2023-05-03 12:00:00,40.85,40.9,40.82,40.85,88231.0,38.0984,38.145,38.0704,38.0984,88231.0
2023-05-03 12:30:00,40.85,40.87,40.81,40.82,54998.0,38.0984,38.117,38.061,38.0704,54998.0
2023-05-03 13:00:00,40.82,40.86,40.78,40.84,35978.0,38.0704,38.1077,38.0331,38.089,35978.0
2023-05-03 13:30:00,40.84,40.89,40.81,40.86,72812.0,38.089,38.1357,38.061,38.1077,72812.0
2023-05-03 14:00:00,40.87,40.94,40.77,40.82,53195.0,38.117,38.1823,38.0237,38.0704,53195.0
2023-05-03 14:30:00,40.82,40.87,40.63,40.66,149469.0,38.0704,38.117,37.8932,37.9212,149469.0
2023-05-03 15:00:00,40.66,40.74,40.59,40.62,150659.0,37.9212,37.9958,37.8559,37.8838,150659.0
2023-05-03 15:30:00,40.61,40.66,40.58,40.64,471449.0,37.8745,37.9212,37.8465,37.9025,471449.0
2023-05-04 09:30:00,40.72,40.73,40.48,40.52,91026.0,37.9771,37.9864,37.7533,37.7906,91026.0
2023-05-04 10:00:00,40.52,40.79,40.49,40.7,116961.0,37.7906,38.0424,37.7626,37.9585,116961.0
2023-05-04 10:30:00,40.7,40.82,40.66,40.82,78219.0,37.9585,38.0704,37.9212,38.0704,78219.0
2023-05-04 11:00:00,40.83,40.88,40.65,40.66,54840.0,38.0797,38.1263,37.9118,37.9212,54840.0
2023-05-04 11:30:00,40.66,40.66,40.55,40.59,46334.0,37.9212,37.9212,37.8186,37.8559,46334.0
2023-05-04 12:00:00,40.59,40.78,40.55,40.76,53242.0,37.8559,38.0331,37.8186,38.0144,53242.0
2023-05-04 12:30:00,40.76,40.85,40.72,40.84,57291.0,38.0144,38.0984,37.9771,38.089,57291.0
2023-05-04 13:00:00,40.84,40.94,40.83,40.9,32452.0,38.089,38.1823,38.0797,38.145,32452.0
2023-05-04 13:30:00,40.9,40.92,40.77,40.79,45899.0,38.145,38.1636,38.0237,38.0424,45899.0
2023-05-04 14:00:00,40.8,40.89,40.77,40.81,57016.0,38.0517,38.1357,38.0237,38.061,57016.0
2023-05-04 14:30:00,40.81,40.84,40.73,40.84,55374.0,38.061,38.089,37.9864,38.089,55374.0
2023-05-04 15:00:00,40.84,40.92,40.78,40.82,70657.0,38.089,38.1636,38.0331,38.0704,70657.0
2023-05-04 15:30:00,40.81,40.92,40.8,40.91,241552.0,38.061,38.1636,38.0517,38.1543,241552.0
2023-05-05 09:30:00,40.94,41.24,40.86,41.2,109035.0,38.1823,38.4621,38.1077,38.4248,109035.0
2023-05-05 10:00:00,41.21,41.23,41.08,41.09,90522.0,38.4341,38.4528,38.3129,38.3222,90522.0
2023-05-05 10:30:00,41.09,41.13,40.99,41.11,66868.0,38.3222,38.3595,38.2289,38.3408,66868.0
2023-05-05 11:00:00,41.1,41.16,41.04,41.07,62438.0,38.3315,38.3875,38.2756,38.3035,62438.0
2023-05-05 11:30:00,41.07,41.1,41.03,41.09,72087.0,38.3035,38.3315,38.2662,38.3222,72087.0
2023-05-05 12:00:00,41.09,41.14,41.07,41.09,56746.0,38.3222,38.3688,38.3035,38.3222,56746.0
2023-05-05 12:30:00,41.09,41.13,41.02,41.12,81415.0,38.3222,38.3595,38.2569,38.3502,81415.0
2023-05-05 13:00:00,41.12,41.17,41.08,41.15,58304.0,38.3502,38.3968,38.3129,38.3781,58304.0
2023-05-05 13:30:00,41.15,41.19,41.12,41.13,53202.0,38.3781,38.4155,38.3502,38.3595,53202.0
2023-05-05 14:00:00,41.13,41.25,41.12,41.19,65431.0,38.3595,38.4714,38.3502,38.4155,65431.0
2023-05-05 14:30:00,41.19,41.29,41.19,41.24,63629.0,38.4155,38.5087,38.4155,38.4621,63629.0
2023-05-05 15:00:00,41.23,41.27,41.19,41.2,76409.0,38.4528,38.4901,38.4155,38.4248,76409.0
2023-05-05 15:30:00,41.19,41.21,41.12,41.19,298802.0,38.4155,38.4341,38.3502,38.4155,298802.0
2023-05-08 09:30:00,40.88,40.98,40.66,40.93,131513.0,38.1263,38.2196,37.9212,38.173,131513.0
2023-05-08 10:00:00,40.95,41.0,40.87,40.99,73234.0,38.1916,38.2383,38.117,38.2289,73234.0
2023-05-08 10:30:00,40.99,41.02,40.68,40.69,107065.0,38.2289,38.2569,37.9398,37.9491,107065.0
2023-05-08 11:00:00,40.68,40.74,40.6,40.66,84559.0,37.9398,37.9958,37.8652,37.9212,84559.0
2023-05-08 11:30:00,40.66,40.68,40.56,40.59,58706.0,37.9212,37.9398,37.8279,37.8559,58706.0
2023-05-08 12:00:00,40.59,40.67,40.56,40.63,39250.0,37.8559,37.9305,37.8279,37.8932,39250.0
2023-05-08 12:30:00,40.63,40.66,40.57,40.63,47595.0,37.8932,37.9212,37.8372,37.8932,47595.0
2023-05-08 13:00:00,40.64,40.72,40.63,40.69,37855.0,37.9025,37.9771,37.8932,37.9491,37855.0
2023-05-08 13:30:00,40.69,40.72,40.59,40.61,59328.0,37.9491,37.9771,37.8559,37.8745,59328.0
2023-05-08 14:00:00,40.62,40.68,40.57,40.6,53864.0,37.8838,37.9398,37.8372,37.8652,53864.0
2023-05-08 14:30:00,40.59,40.6,40.48,40.52,63193.0,37.8559,37.8652,37.7533,37.7906,63193.0
2023-05-08 15:00:00,40.52,40.6,40.51,40.55,84483.0,37.7906,37.8652,37.7813,37.8186,84483.0
2023-05-08 15:30:00,40.55,40.68,40.55,40.64,310120.0,37.8186,37.9398,37.8186,37.9025,310120.0
2023-05-09 09:30:00,40.51,40.54,40.35,40.5,81569.0,37.7813,37.8092,37.632,37.7719,81569.0
2023-05-09 10:00:00,40.5,40.58,40.44,40.55,64296.0,37.7719,37.8465,37.716,37.8186,64296.0
2023-05-09 10:30:00,40.57,40.65,40.49,40.62,66735.0,37.8372,37.9118,37.7626,37.8838,66735.0
2023-05-09 11:00:00,40.63,40.72,40.6,40.72,39198.0,37.8932,37.9771,37.8652,37.9771,39198.0
2023-05-09 11:30:00,40.72,40.75,40.57,40.59,52185.0,37.9771,38.0051,37.8372,37.8559,52185.0
2023-05-09 12:00:00,40.59,40.59,40.51,40.54,43646.0,37.8559,37.8559,37.7813,37.8092,43646.0
2023-05-09 12:30:00,40.54,40.55,40.28,40.31,94634.0,37.8092,37.8186,37.5667,37.5947,94634.0
2023-05-09 13:00:00,40.31,40.34,40.28,40.32,87264.0,37.5947,37.6227,37.5667,37.6041,87264.0
2023-05-09 13:30:00,40.31,40.45,40.3,40.41,69221.0,37.5947,37.7253,37.5854,37.688,69221.0
2023-05-09 14:00:00,40.41,40.43,40.31,40.33,56915.0,37.688,37.7066,37.5947,37.6134,56915.0
2023-05-09 14:30:00,40.33,40.33,40.23,40.27,62255.0,37.6134,37.6134,37.5201,37.5574,62255.0
2023-05-09 15:00:00,40.27,40.34,40.26,40.32,111186.0,37.5574,37.6227,37.5481,37.6041,111186.0
2023-05-09 15:30:00,40.31,40.32,40.13,40.14,399436.0,37.5947,37.6041,37.4269,37.4362,399436.0
2023-05-10 09:30:00,40.14,40.36,39.98,40.2,120146.0,37.4362,37.6414,37.287,37.4921,120146.0
2023-05-10 10:00:00,40.2,40.35,40.18,40.33,78661.0,37.4921,37.632,37.4735,37.6134,78661.0
2023-05-10 10:30:00,40.32,40.42,40.27,40.41,33909.0,37.6041,37.6973,37.5574,37.688,33909.0
2023-05-10 11:00:00,40.41,40.44,40.33,40.35,38686.0,37.688,37.716,37.6134,37.632,38686.0
2023-05-10 11:30:00,40.36,40.39,40.25,40.26,60926.0,37.6414,37.6693,37.5388,37.5481,60926.0
2023-05-10 12:00:00,40.27,40.29,40.23,40.24,29509.0,37.5574,37.5761,37.5201,37.5294,29509.0
2023-05-10 12:30:00,40.23,40.24,40.12,40.14,28562.0,37.5201,37.5294,37.4175,37.4362,28562.0
2023-05-10 13:00:00,40.13,40.18,40.1,40.13,72329.0,37.4269,37.4735,37.3989,37.4269,72329.0
2023-05-10 13:30:00,40.13,40.16,40.06,40.1,91775.0,37.4269,37.4548,37.3616,37.3989,91775.0
2023-05-10 14:00:00,40.1,40.13,40.05,40.09,66200.0,37.3989,37.4269,37.3522,37.3895,66200.0
2023-05-10 14:30:00,40.1,40.26,40.1,40.23,53480.0,37.3989,37.5481,37.3989,37.5201,53480.0
2023-05-10 15:00:00,40.23,40.26,40.17,40.23,52245.0,37.5201,37.5481,37.4642,37.5201,52245.0
2023-05-10 15:30:00,40.23,40.27,40.12,40.14,217430.0,37.5201,37.5574,37.4175,37.4362,217430.0
2023-05-11 09:30:00,40.2,40.22,39.8,39.81,121896.0,37.4921,37.5108,37.1191,37.1284,121896.0
2023-05-11 10:00:00,39.8,40.13,39.79,40.12,70129.0,37.1191,37.4269,37.1098,37.4175,70129.0
2023-05-11 10:30:00,40.14,40.23,40.09,40.22,86869.0,37.4362,37.5201,37.3895,37.5108,86869.0
2023-05-11 11:00:00,40.23,40.24,40.05,40.06,70197.0,37.5201,37.5294,37.3522,37.3616,70197.0
2023-05-11 11:30:00,40.06,40.22,40.06,40.17,61581.0,37.3616,37.5108,37.3616,37.4642,61581.0
2023-05-11 12:00:00,40.17,40.21,40.13,40.17,67129.0,37.4642,37.5015,37.4269,37.4642,67129.0
2023-05-11 12:30:00,40.18,40.31,40.15,40.31,60427.0,37.4735,37.5947,37.4455,37.5947,60427.0
2023-05-11 13:00:00,40.31,40.31,40.18,40.19,79511.0,37.5947,37.5947,37.4735,37.4828,79511.0
2023-05-11 13:30:00,40.19,40.24,40.17,40.22,87017.0,37.4828,37.5294,37.4642,37.5108,87017.0
2023-05-11 14:00:00,40.23,40.28,40.19,40.25,43626.0,37.5201,37.5667,37.4828,37.5388,43626.0
2023-05-11 14:30:00,40.26,40.26,40.2,40.22,53285.0,37.5481,37.5481,37.4921,37.5108,53285.0
2023-05-11 15:00:00,40.22,40.23,40.18,40.2,61271.0,37.5108,37.5201,37.4735,37.4921,61271.0
2023-05-11 15:30:00,40.2,40.3,40.17,40.29,234547.0,37.4921,37.5854,37.4642,37.5761,234547.0
2023-05-12 09:30:00,40.21,40.4,40.21,40.25,69962.0,37.5015,37.6787,37.5015,37.5388,69962.0
2023-05-12 10:00:00,40.27,40.38,40.19,40.37,52587.0,37.5574,37.66,37.4828,37.6507,52587.0
2023-05-12 10:30:00,40.38,40.42,40.18,40.19,44285.0,37.66,37.6973,37.4735,37.4828,44285.0
2023-05-12 11:00:00,40.19,40.26,40.12,40.15,61850.0,37.4828,37.5481,37.4175,37.4455,61850.0
2023-05-12 11:30:00,40.16,40.2,40.14,40.18,39331.0,37.4548,37.4921,37.4362,37.4735,39331.0
2023-05-12 12:00:00,40.19,40.25,40.14,40.19,42013.0,37.4828,37.5388,37.4362,37.4828,42013.0
2023-05-12 12:30:00,40.19,40.2,40.14,40.18,40091.0,37.4828,37.4921,37.4362,37.4735,40091.0
2023-05-12 13:00:00,40.17,40.25,40.16,40.24,34213.0,37.4642,37.5388,37.4548,37.5294,34213.0
2023-05-12 13:30:00,40.24,40.26,40.17,40.19,44914.0,37.5294,37.5481,37.4642,37.4828,44914.0
2023-05-12 14:00:00,40.18,40.23,40.16,40.18,61938.0,37.4735,37.5201,37.4548,37.4735,61938.0
2023-05-12 14:30:00,40.18,40.19,40.15,40.16,40088.0,37.4735,37.4828,37.4455,37.4548,40088.0
2023-05-12 15:00:00,40.16,40.19,40.09,40.16,105906.0,37.4548,37.4828,37.3895,37.4548,105906.0
2023-05-12 15:30:00,40.16,40.26,40.15,40.24,194768.0,37.4548,37.5481,37.4455,37.5294,194768.0
2023-05-15 09:30:00,40.31,40.36,39.77,39.79,120030.0,37.5947,37.6414,37.0911,37.1098,120030.0
2023-05-15 10:00:00,39.8,39.9,39.75,39.83,74217.0,37.1191,37.2123,37.0725,37.1471,74217.0
2023-05-15 10:30:00,39.82,39.85,39.74,39.81,56310.0,37.1377,37.1657,37.0631,37.1284,56310.0
2023-05-15 11:00:00,39.82,39.82,39.62,39.68,108904.0,37.1377,37.1377,36.9512,37.0072,108904.0
2023-05-15 11:30:00,39.69,39.8,39.67,39.8,68957.0,37.0165,37.1191,36.9978,37.1191,68957.0
2023-05-15 12:00:00,39.8,39.8,39.67,39.73,64873.0,37.1191,37.1191,36.9978,37.0538,64873.0
2023-05-15 12:30:00,39.73,39.85,39.72,39.85,52380.0,37.0538,37.1657,37.0445,37.1657,52380.0
2023-05-15 13:00:00,39.85,39.86,39.72,39.72,52544.0,37.1657,37.175,37.0445,37.0445,52544.0
2023-05-15 13:30:00,39.71,39.73,39.6,39.63,63911.0,37.0351,37.0538,36.9326,36.9605,63911.0
2023-05-15 14:00:00,39.63,39.73,39.62,39.71,54041.0,36.9605,37.0538,36.9512,37.0351,54041.0
2023-05-15 14:30:00,39.71,39.73,39.67,39.68,59278.0,37.0351,37.0538,36.9978,37.0072,59278.0
2023-05-15 15:00:00,39.68,39.7,39.62,39.63,57887.0,37.0072,37.0258,36.9512,36.9605,57887.0
2023-05-15 15:30:00,39.63,39.66,39.57,39.62,258859.0,36.9605,36.9885,36.9046,36.9512,258859.0
2023-05-16 09:30:00,39.44,39.45,38.69,39.16,260436.0,36.7833,36.7927,36.0839,36.5222,260436.0
2023-05-16 10:00:00,39.16,39.3,39.16,39.3,134357.0,36.5222,36.6528,36.5222,36.6528,134357.0
2023-05-16 10:30:00,39.3,39.3,39.12,39.14,42076.0,36.6528,36.6528,36.4849,36.5035,42076.0
2023-05-16 11:00:00,39.14,39.26,39.11,39.25,49946.0,36.5035,36.6155,36.4756,36.6061,49946.0
2023-05-16 11:30:00,39.25,39.28,39.19,39.2,33767.0,36.6061,36.6341,36.5502,36.5595,33767.0
2023-05-16 12:00:00,39.21,39.26,39.19,39.25,36580.0,36.5688,36.6155,36.5502,36.6061,36580.0
2023-05-16 12:30:00,39.25,39.34,39.23,39.31,29365.0,36.6061,36.6901,36.5875,36.6621,29365.0
2023-05-16 13:00:00,39.32,39.38,39.25,39.27,43065.0,36.6714,36.7274,36.6061,36.6248,43065.0
2023-05-16 13:30:00,39.27,39.27,39.16,39.26,53924.0,36.6248,36.6248,36.5222,36.6155,53924.0
2023-05-16 14:00:00,39.27,39.27,39.11,39.12,116121.0,36.6248,36.6248,36.4756,36.4849,116121.0
2023-05-16 14:30:00,39.12,39.23,39.11,39.16,101174.0,36.4849,36.5875,36.4756,36.5222,101174.0
2023-05-16 15:00:00,39.17,39.21,39.11,39.16,104370.0,36.5315,36.5688,36.4756,36.5222,104370.0
2023-05-16 15:30:00,39.17,39.2,39.03,39.03,459538.0,36.5315,36.5595,36.4009,36.4009,459538.0
2023-05-17 09:30:00,39.02,39.09,38.82,38.86,82348.0,36.3916,36.4569,36.2051,36.2424,82348.0
2023-05-17 10:00:00,38.86,39.0,38.85,38.95,47939.0,36.2424,36.373,36.2331,36.3263,47939.0
2023-05-17 10:30:00,38.95,39.02,38.89,38.91,36823.0,36.3263,36.3916,36.2704,36.289,36823.0
2023-05-17 11:00:00,38.92,38.94,38.64,38.75,46574.0,36.2984,36.317,36.0372,36.1398,46574.0
2023-05-17 11:30:00,38.76,38.8,38.69,38.73,44866.0,36.1491,36.1864,36.0839,36.1212,44866.0
2023-05-17 12:00:00,38.73,38.86,38.7,38.85,48524.0,36.1212,36.2424,36.0932,36.2331,48524.0
2023-05-17 12:30:00,38.85,39.06,38.85,39.05,48948.0,36.2331,36.4289,36.2331,36.4196,48948.0
2023-05-17 13:00:00,39.06,39.09,38.98,39.07,53713.0,36.4289,36.4569,36.3543,36.4383,53713.0
2023-05-17 13:30:00,39.06,39.16,39.05,39.14,33991.0,36.4289,36.5222,36.4196,36.5035,33991.0
2023-05-17 14:00:00,39.14,39.16,39.04,39.08,58182.0,36.5035,36.5222,36.4103,36.4476,58182.0
2023-05-17 14:30:00,39.08,39.14,39.06,39.11,52635.0,36.4476,36.5035,36.4289,36.4756,52635.0
2023-05-17 15:00:00,39.11,39.22,39.1,39.19,62315.0,36.4756,36.5782,36.4662,36.5502,62315.0
2023-05-17 15:30:00,39.2,39.36,39.18,39.36,252100.0,36.5595,36.7087,36.5408,36.7087,252100.0
2023-05-18 09:30:00,39.14,39.28,39.01,39.24,77820.0,36.5035,36.6341,36.3823,36.5968,77820.0
2023-05-18 10:00:00,39.25,39.25,39.13,39.2,68547.0,36.6061,36.6061,36.4942,36.5595,68547.0
2023-05-18 10:30:00,39.2,39.29,39.15,39.19,79970.0,36.5595,36.6434,36.5129,36.5502,79970.0
2023-05-18 11:00:00,39.19,39.25,39.1,39.11,56306.0,36.5502,36.6061,36.4662,36.4756,56306.0
2023-05-18 11:30:00,39.11,39.15,39.05,39.08,74077.0,36.4756,36.5129,36.4196,36.4476,74077.0
2023-05-18 12:00:00,39.08,39.1,39.0,39.07,77212.0,36.4476,36.4662,36.373,36.4383,77212.0
2023-05-18 12:30:00,39.07,39.08,38.95,39.02,71354.0,36.4383,36.4476,36.3263,36.3916,71354.0
2023-05-18 13:00:00,39.01,39.14,38.95,39.05,75654.0,36.3823,36.5035,36.3263,36.4196,75654.0
2023-05-18 13:30:00,39.04,39.12,39.01,39.05,74144.0,36.4103,36.4849,36.3823,36.4196,74144.0
2023-05-18 14:00:00,39.05,39.09,39.04,39.09,44771.0,36.4196,36.4569,36.4103,36.4569,44771.0
2023-05-18 14:30:00,39.09,39.1,39.03,39.08,40979.0,36.4569,36.4662,36.4009,36.4476,40979.0
2023-05-18 15:00:00,39.08,39.14,39.07,39.09,155849.0,36.4476,36.5035,36.4383,36.4569,155849.0
2023-05-18 15:30:00,39.09,39.33,39.06,39.27,329389.0,36.4569,36.6807,36.4289,36.6248,329389.0
2023-05-19 09:30:00,39.34,39.43,39.24,39.33,114207.0,36.6901,36.774,36.5968,36.6807,114207.0
2023-05-19 10:00:00,39.31,39.55,39.3,39.54,88226.0,36.6621,36.8859,36.6528,36.8766,88226.0
2023-05-19 10:30:00,39.53,39.53,39.33,39.35,43187.0,36.8673,36.8673,36.6807,36.6994,43187.0
2023-05-19 11:00:00,39.35,39.42,39.26,39.27,61651.0,36.6994,36.7647,36.6155,36.6248,61651.0
2023-05-19 11:30:00,39.27,39.31,39.2,39.26,51761.0,36.6248,36.6621,36.5595,36.6155,51761.0
2023-05-19 12:00:00,39.25,39.32,39.23,39.25,38006.0,36.6061,36.6714,36.5875,36.6061,38006.0
2023-05-19 12:30:00,39.25,39.31,39.2,39.27,34481.0,36.6061,36.6621,36.5595,36.6248,34481.0
2023-05-19 13:00:00,39.27,39.3,39.2,39.24,49552.0,36.6248,36.6528,36.5595,36.5968,49552.0
2023-05-19 13:30:00,39.23,39.28,39.21,39.25,38991.0,36.5875,36.6341,36.5688,36.6061,38991.0
2023-05-19 14:00:00,39.23,39.24,39.18,39.23,45905.0,36.5875,36.5968,36.5408,36.5875,45905.0
2023-05-19 14:30:00,39.23,39.29,39.23,39.27,57453.0,36.5875,36.6434,36.5875,36.6248,57453.0
2023-05-19 15:00:00,39.27,39.3,39.25,39.26,54203.0,36.6248,36.6528,36.6061,36.6155,54203.0
2023-05-19 15:30:00,39.26,39.39,39.24,39.33,289209.0,36.6155,36.7367,36.5968,36.6807,289209.0
2023-05-22 09:30:00,39.3,39.36,39.0,39.0,101107.0,36.6528,36.7087,36.373,36.373,101107.0
2023-05-22 10:00:00,38.99,39.01,38.83,38.87,91850.0,36.3636,36.3823,36.2144,36.2517,91850.0
2023-05-22 10:30:00,38.88,38.92,38.72,38.77,77501.0,36.2611,36.2984,36.1118,36.1585,77501.0
2023-05-22 11:00:00,38.77,38.96,38.75,38.87,42813.0,36.1585,36.3357,36.1398,36.2517,42813.0
2023-05-22 11:30:00,38.87,39.12,38.86,39.1,50735.0,36.2517,36.4849,36.2424,36.4662,50735.0
2023-05-22 12:00:00,39.11,39.12,38.94,38.98,36879.0,36.4756,36.4849,36.317,36.3543,36879.0
2023-05-22 12:30:00,38.98,39.07,38.98,39.07,35642.0,36.3543,36.4383,36.3543,36.4383,35642.0
2023-05-22 13:00:00,39.08,39.11,38.97,38.98,65635.0,36.4476,36.4756,36.345,36.3543,65635.0
2023-05-22 13:30:00,38.98,39.04,38.87,38.88,92952.0,36.3543,36.4103,36.2517,36.2611,92952.0
2023-05-22 14:00:00,38.87,38.93,38.85,38.92,62468.0,36.2517,36.3077,36.2331,36.2984,62468.0
2023-05-22 14:30:00,38.93,39.06,38.91,39.05,151510.0,36.3077,36.4289,36.289,36.4196,151510.0
2023-05-22 15:00:00,39.06,39.09,38.93,38.95,106589.0,36.4289,36.4569,36.3077,36.3263,106589.0
2023-05-22 15:30:00,38.94,38.99,38.89,38.89,351994.0,36.317,36.3636,36.2704,36.2704,351994.0
2023-05-23 09:30:00,39.05,39.05,38.55,38.58,109259.0,36.4196,36.4196,35.9533,35.9813,109259.0
2023-05-23 10:00:00,38.58,38.78,38.57,38.78,117925.0,35.9813,36.1678,35.9719,36.1678,117925.0
2023-05-23 10:30:00,38.78,38.83,38.74,38.75,84696.0,36.1678,36.2144,36.1305,36.1398,84696.0
2023-05-23 11:00:00,38.75,38.79,38.6,38.71,101606.0,36.1398,36.1771,35.9999,36.1025,101606.0
2023-05-23 11:30:00,38.72,38.8,38.66,38.73,155549.0,36.1118,36.1864,36.0559,36.1212,155549.0
2023-05-23 12:00:00,38.74,38.86,38.71,38.85,128932.0,36.1305,36.2424,36.1025,36.2331,128932.0
2023-05-23 12:30:00,38.84,38.97,38.79,38.94,119335.0,36.2237,36.345,36.1771,36.317,119335.0
2023-05-23 13:00:00,38.94,38.99,38.89,38.89,178988.0,36.317,36.3636,36.2704,36.2704,178988.0
2023-05-23 13:30:00,38.89,39.02,38.82,38.96,142526.0,36.2704,36.3916,36.2051,36.3357,142526.0
2023-05-23 14:00:00,38.96,39.06,38.94,39.0,97494.0,36.3357,36.4289,36.317,36.373,97494.0
2023-05-23 14:30:00,38.99,39.04,38.98,39.02,106016.0,36.3636,36.4103,36.3543,36.3916,106016.0
2023-05-23 15:00:00,39.02,39.14,38.97,39.14,154911.0,36.3916,36.5035,36.345,36.5035,154911.0
2023-05-23 15:30:00,39.14,39.21,39.08,39.1,490096.0,36.5035,36.5688,36.4476,36.4662,490096.0
2023-05-24 09:30:00,39.14,39.24,38.94,38.97,92921.0,36.5035,36.5968,36.317,36.345,92921.0
2023-05-24 10:00:00,38.98,39.18,38.96,39.17,115581.0,36.3543,36.5408,36.3357,36.5315,115581.0
2023-05-24 10:30:00,39.18,39.22,39.09,39.19,108160.0,36.5408,36.5782,36.4569,36.5502,108160.0
2023-05-24 11:00:00,39.2,39.23,39.12,39.14,115935.0,36.5595,36.5875,36.4849,36.5035,115935.0
2023-05-24 11:30:00,39.13,39.22,39.11,39.22,100291.0,36.4942,36.5782,36.4756,36.5782,100291.0
2023-05-24 12:00:00,39.22,39.22,39.13,39.14,80285.0,36.5782,36.5782,36.4942,36.5035,80285.0
2023-05-24 12:30:00,39.14,39.23,39.12,39.2,57822.0,36.5035,36.5875,36.4849,36.5595,57822.0
2023-05-24 13:00:00,39.2,39.21,39.12,39.14,94485.0,36.5595,36.5688,36.4849,36.5035,94485.0
2023-05-24 13:30:00,39.14,39.21,39.13,39.21,71167.0,36.5035,36.5688,36.4942,36.5688,71167.0
2023-05-24 14:00:00,39.2,39.25,39.11,39.12,56680.0,36.5595,36.6061,36.4756,36.4849,56680.0
2023-05-24 14:30:00,39.12,39.21,39.09,39.11,122393.0,36.4849,36.5688,36.4569,36.4756,122393.0
2023-05-24 15:00:00,39.11,39.19,39.1,39.14,92742.0,36.4756,36.5502,36.4662,36.5035,92742.0
2023-05-24 15:30:00,39.13,39.17,38.88,38.89,391283.0,36.4942,36.5315,36.2611,36.2704,391283.0
2023-05-25 09:30:00,38.62,38.86,38.46,38.52,104786.0,36.0186,36.2424,35.8693,35.9253,104786.0
2023-05-25 10:00:00,38.52,38.61,38.46,38.52,90549.0,35.9253,36.0092,35.8693,35.9253,90549.0
2023-05-25 10:30:00,38.51,38.51,38.29,38.32,88745.0,35.916,35.916,35.7108,35.7388,88745.0
2023-05-25 11:00:00,38.32,38.49,38.25,38.28,94221.0,35.7388,35.8973,35.6735,35.7015,94221.0
2023-05-25 11:30:00,38.29,38.36,38.21,38.32,80224.0,35.7108,35.7761,35.6362,35.7388,80224.0
2023-05-25 12:00:00,38.33,38.44,38.31,38.34,60366.0,35.7481,35.8507,35.7294,35.7574,60366.0
2023-05-25 12:30:00,38.34,38.37,38.2,38.2,59346.0,35.7574,35.7854,35.6269,35.6269,59346.0
2023-05-25 13:00:00,38.21,38.43,38.19,38.41,122850.0,35.6362,35.8414,35.6175,35.8227,122850.0
2023-05-25 13:30:00,38.42,38.46,38.34,38.4,46839.0,35.832,35.8693,35.7574,35.8134,46839.0
2023-05-25 14:00:00,38.41,38.49,38.38,38.38,110625.0,35.8227,35.8973,35.7947,35.7947,110625.0
2023-05-25 14:30:00,38.38,38.4,38.25,38.3,101496.0,35.7947,35.8134,35.6735,35.7201,101496.0
2023-05-25 15:00:00,38.3,38.45,38.27,38.4,154535.0,35.7201,35.86,35.6921,35.8134,154535.0
2023-05-25 15:30:00,38.4,38.46,38.24,38.24,443273.0,35.8134,35.8693,35.6642,35.6642,443273.0
2023-05-26 09:30:00,38.27,38.3,37.98,38.2,114922.0,35.6921,35.7201,35.4217,35.6269,114922.0
2023-05-26 10:00:00,38.2,38.32,38.14,38.28,113457.0,35.6269,35.7388,35.5709,35.7015,113457.0
2023-05-26 10:30:00,38.29,38.31,38.11,38.22,82865.0,35.7108,35.7294,35.5429,35.6455,82865.0
2023-05-26 11:00:00,38.22,38.27,38.08,38.16,80888.0,35.6455,35.6921,35.5149,35.5896,80888.0
2023-05-26 11:30:00,38.16,38.18,38.08,38.09,61977.0,35.5896,35.6082,35.5149,35.5243,61977.0
2023-05-26 12:00:00,38.08,38.22,38.06,38.2,45631.0,35.5149,35.6455,35.4963,35.6269,45631.0
2023-05-26 12:30:00,38.2,38.21,38.12,38.14,56810.0,35.6269,35.6362,35.5522,35.5709,56810.0
2023-05-26 13:00:00,38.14,38.29,38.13,38.28,136389.0,35.5709,35.7108,35.5616,35.7015,136389.0
2023-05-26 13:30:00,38.27,38.3,38.19,38.25,61878.0,35.6921,35.7201,35.6175,35.6735,61878.0
2023-05-26 14:00:00,38.26,38.34,38.2,38.31,92634.0,35.6828,35.7574,35.6269,35.7294,92634.0
2023-05-26 14:30:00,38.3,38.39,38.28,38.32,81545.0,35.7201,35.8041,35.7015,35.7388,81545.0
2023-05-26 15:00:00,38.33,38.4,38.33,38.38,174389.0,35.7481,35.8134,35.7481,35.7947,174389.0
2023-05-26 15:30:00,38.38,38.51,38.36,38.48,414621.0,35.7947,35.916,35.7761,35.888,414621.0
2023-05-30 09:30:00,38.18,38.42,38.11,38.34,211199.0,35.6082,35.832,35.5429,35.7574,211199.0
2023-05-30 10:00:00,38.34,38.36,38.12,38.28,197399.0,35.7574,35.7761,35.5522,35.7015,197399.0
2023-05-30 10:30:00,38.27,38.29,38.14,38.24,138235.0,35.6921,35.7108,35.5709,35.6642,138235.0
2023-05-30 11:00:00,38.25,38.26,38.07,38.13,87878.0,35.6735,35.6828,35.5056,35.5616,87878.0
2023-05-30 11:30:00,38.13,38.17,38.05,38.16,63922.0,35.5616,35.5989,35.487,35.5896,63922.0
2023-05-30 12:00:00,38.17,38.24,38.15,38.24,69828.0,35.5989,35.6642,35.5802,35.6642,69828.0
2023-05-30 12:30:00,38.23,38.35,38.19,38.35,105579.0,35.6548,35.7668,35.6175,35.7668,105579.0
2023-05-30 13:00:00,38.36,38.44,38.32,38.38,148311.0,35.7761,35.8507,35.7388,35.7947,148311.0
2023-05-30 13:30:00,38.38,38.45,38.37,38.4,131776.0,35.7947,35.86,35.7854,35.8134,131776.0
2023-05-30 14:00:00,38.39,38.52,38.37,38.52,122419.0,35.8041,35.9253,35.7854,35.9253,122419.0
2023-05-30 14:30:00,38.52,38.54,38.39,38.47,128457.0,35.9253,35.944,35.8041,35.8787,128457.0
2023-05-30 15:00:00,38.47,38.47,38.37,38.44,142259.0,35.8787,35.8787,35.7854,35.8507,142259.0
2023-05-30 15:30:00,38.44,38.54,38.31,38.34,673457.0,35.8507,35.944,35.7294,35.7574,673457.0
2023-05-31 09:30:00,38.52,38.69,38.04,38.12,181326.0,35.9253,36.0839,35.4776,35.5522,181326.0
2023-05-31 10:00:00,38.12,38.33,38.11,38.26,176988.0,35.5522,35.7481,35.5429,35.6828,176988.0
2023-05-31 10:30:00,38.26,38.27,38.11,38.26,125765.0,35.6828,35.6921,35.5429,35.6828,125765.0
2023-05-31 11:00:00,38.26,38.43,38.25,38.42,117566.0,35.6828,35.8414,35.6735,35.832,117566.0
2023-05-31 11:30:00,38.41,38.46,38.29,38.32,124048.0,35.8227,35.8693,35.7108,35.7388,124048.0
2023-05-31 12:00:00,38.32,38.44,38.32,38.4,96010.0,35.7388,35.8507,35.7388,35.8134,96010.0
2023-05-31 12:30:00,38.39,38.4,38.29,38.34,107451.0,35.8041,35.8134,35.7108,35.7574,107451.0
2023-05-31 13:00:00,38.34,38.42,38.33,38.39,89016.0,35.7574,35.832,35.7481,35.8041,89016.0
2023-05-31 13:30:00,38.4,38.56,38.33,38.49,145599.0,35.8134,35.9626,35.7481,35.8973,145599.0
2023-05-31 14:00:00,38.49,38.49,38.39,38.41,100685.0,35.8973,35.8973,35.8041,35.8227,100685.0
2023-05-31 14:30:00,38.41,38.41,38.31,38.38,185042.0,35.8227,35.8227,35.7294,35.7947,185042.0
2023-05-31 15:00:00,38.38,38.46,38.37,38.43,157557.0,35.7947,35.8693,35.7854,35.8414,157557.0
2023-05-31 15:30:00,38.42,38.5,38.21,38.26,926780.0,35.832,35.9066,35.6362,35.6828,926780.0
2023-06-01 09:30:00,39.94,40.75,39.91,40.65,521608.0,37.2497,38.0051,37.2217,37.9118,521608.0
2023-06-01 10:00:00,40.63,41.19,40.59,40.95,463274.0,37.8932,38.4155,37.8559,38.1916,463274.0
2023-06-01 10:30:00,40.95,41.11,40.38,40.62,346179.0,38.1916,38.3408,37.66,37.8838,346179.0
2023-06-01 11:00:00,40.62,40.63,39.95,40.11,277532.0,37.8838,37.8932,37.259,37.4082,277532.0
2023-06-01 11:30:00,40.12,40.27,40.09,40.23,201755.0,37.4175,37.5574,37.3895,37.5201,201755.0
2023-06-01 12:00:00,40.22,40.4,40.12,40.29,189492.0,37.5108,37.6787,37.4175,37.5761,189492.0
2023-06-01 12:30:00,40.28,40.33,40.13,40.14,118792.0,37.5667,37.6134,37.4269,37.4362,118792.0
2023-06-01 13:00:00,40.14,40.18,39.96,40.07,188339.0,37.4362,37.4735,37.2683,37.3709,188339.0
2023-06-01 13:30:00,40.07,40.13,39.9,40.09,142215.0,37.3709,37.4269,37.2123,37.3895,142215.0
2023-06-01 14:00:00,40.09,40.28,39.98,40.01,142948.0,37.3895,37.5667,37.287,37.3149,142948.0
2023-06-01 14:30:00,40.0,40.04,39.92,40.03,148444.0,37.3056,37.3429,37.231,37.3336,148444.0
2023-06-01 15:00:00,40.02,40.23,40.01,40.19,203665.0,37.3243,37.5201,37.3149,37.4828,203665.0
2023-06-01 15:30:00,40.19,40.24,40.06,40.23,722411.0,37.4828,37.5294,37.3616,37.5201,722411.0
2023-06-02 09:30:00,40.27,40.74,40.27,40.33,259670.0,37.5574,37.9958,37.5574,37.6134,259670.0
2023-06-02 10:00:00,40.33,40.51,40.19,40.45,153238.0,37.6134,37.7813,37.4828,37.7253,153238.0
2023-06-02 10:30:00,40.46,40.74,40.37,40.66,120933.0,37.7346,37.9958,37.6507,37.9212,120933.0
2023-06-02 11:00:00,40.67,40.73,40.57,40.7,160718.0,37.9305,37.9864,37.8372,37.9585,160718.0
2023-06-02 11:30:00,40.72,40.72,40.5,40.61,103397.0,37.9771,37.9771,37.7719,37.8745,103397.0
2023-06-02 12:00:00,40.61,40.62,40.49,40.51,102465.0,37.8745,37.8838,37.7626,37.7813,102465.0
2023-06-02 12:30:00,40.51,40.59,40.49,40.59,90977.0,37.7813,37.8559,37.7626,37.8559,90977.0
2023-06-02 13:00:00,40.59,40.6,40.51,40.52,83362.0,37.8559,37.8652,37.7813,37.7906,83362.0
2023-06-02 13:30:00,40.51,40.53,40.34,40.47,88666.0,37.7813,37.7999,37.6227,37.744,88666.0
2023-06-02 14:00:00,40.47,40.55,40.43,40.54,89157.0,37.744,37.8186,37.7066,37.8092,89157.0
2023-06-02 14:30:00,40.54,40.61,40.49,40.58,105212.0,37.8092,37.8745,37.7626,37.8465,105212.0
2023-06-02 15:00:00,40.58,40.7,40.57,40.63,143527.0,37.8465,37.9585,37.8372,37.8932,143527.0
2023-06-02 15:30:00,40.63,40.79,40.57,40.77,774121.0,37.8932,38.0424,37.8372,38.0237,774121.0
2023-06-05 09:30:00,40.79,41.19,40.78,41.15,103124.0,38.0424,38.4155,38.0331,38.3781,103124.0
2023-06-05 10:00:00,41.16,41.19,40.85,40.87,103051.0,38.3875,38.4155,38.0984,38.117,103051.0
2023-06-05 10:30:00,40.87,40.98,40.74,40.77,79132.0,38.117,38.2196,37.9958,38.0237,79132.0
2023-06-05 11:00:00,40.77,40.79,40.61,40.66,86866.0,38.0237,38.0424,37.8745,37.9212,86866.0
2023-06-05 11:30:00,40.66,40.7,40.61,40.64,57787.0,37.9212,37.9585,37.8745,37.9025,57787.0
2023-06-05 12:00:00,40.65,40.66,40.55,40.57,51370.0,37.9118,37.9212,37.8186,37.8372,51370.0
2023-06-05 12:30:00,40.58,40.67,40.51,40.65,73446.0,37.8465,37.9305,37.7813,37.9118,73446.0
2023-06-05 13:00:00,40.66,40.67,40.52,40.64,61766.0,37.9212,37.9305,37.7906,37.9025,61766.0
2023-06-05 13:30:00,40.63,40.65,40.54,40.64,55987.0,37.8932,37.9118,37.8092,37.9025,55987.0
2023-06-05 14:00:00,40.65,40.65,40.53,40.57,67722.0,37.9118,37.9118,37.7999,37.8372,67722.0
2023-06-05 14:30:00,40.57,40.6,40.46,40.52,74699.0,37.8372,37.8652,37.7346,37.7906,74699.0
2023-06-05 15:00:00,40.52,40.59,40.49,40.56,101695.0,37.7906,37.8559,37.7626,37.8279,101695.0
2023-06-05 15:30:00,40.56,40.66,40.55,40.55,330267.0,37.8279,37.9212,37.8186,37.8186,330267.0
2023-06-06 09:30:00,40.67,40.75,39.84,40.48,906417.0,37.9305,38.0051,37.1564,37.7533,906417.0
2023-06-06 10:00:00,40.48,40.83,40.39,40.8,377293.0,37.7533,38.0797,37.6693,38.0517,377293.0
2023-06-06 10:30:00,40.8,41.07,40.76,40.95,314350.0,38.0517,38.3035,38.0144,38.1916,314350.0
2023-06-06 11:00:00,40.94,40.96,40.76,40.91,147502.0,38.1823,38.2009,38.0144,38.1543,147502.0
2023-06-06 11:30:00,40.91,40.92,40.57,40.57,117075.0,38.1543,38.1636,37.8372,37.8372,117075.0
2023-06-06 12:00:00,40.55,40.67,40.45,40.47,63374.0,37.8186,37.9305,37.7253,37.744,63374.0
2023-06-06 12:30:00,40.47,40.53,40.38,40.39,89017.0,37.744,37.7999,37.66,37.6693,89017.0
2023-06-06 13:00:00,40.4,40.43,40.23,40.25,102762.0,37.6787,37.7066,37.5201,37.5388,102762.0
2023-06-06 13:30:00,40.25,40.39,40.18,40.35,89345.0,37.5388,37.6693,37.4735,37.632,89345.0
2023-06-06 14:00:00,40.36,40.39,40.3,40.39,64143.0,37.6414,37.6693,37.5854,37.6693,64143.0
2023-06-06 14:30:00,40.38,40.44,40.34,40.4,72891.0,37.66,37.716,37.6227,37.6787,72891.0
2023-06-06 15:00:00,40.4,40.41,40.31,40.37,94980.0,37.6787,37.688,37.5947,37.6507,94980.0
2023-06-06 15:30:00,40.38,40.45,40.35,40.42,539601.0,37.66,37.7253,37.632,37.6973,539601.0
2023-06-07 09:30:00,39.98,39.99,39.44,39.76,179939.0,37.287,37.2963,36.7833,37.0818,179939.0
2023-06-07 10:00:00,39.75,39.97,39.74,39.89,93632.0,37.0725,37.2776,37.0631,37.203,93632.0
2023-06-07 10:30:00,39.9,40.26,39.88,40.23,87284.0,37.2123,37.5481,37.1937,37.5201,87284.0
2023-06-07 11:00:00,40.21,40.21,39.99,40.05,69646.0,37.5015,37.5015,37.2963,37.3522,69646.0
2023-06-07 11:30:00,40.04,40.21,40.01,40.2,76638.0,37.3429,37.5015,37.3149,37.4921,76638.0
2023-06-07 12:00:00,40.21,40.32,40.13,40.3,71056.0,37.5015,37.6041,37.4269,37.5854,71056.0
2023-06-07 12:30:00,40.3,40.32,40.17,40.24,62813.0,37.5854,37.6041,37.4642,37.5294,62813.0
2023-06-07 13:00:00,40.23,40.27,40.17,40.24,62759.0,37.5201,37.5574,37.4642,37.5294,62759.0
2023-06-07 13:30:00,40.23,40.27,40.17,40.22,57432.0,37.5201,37.5574,37.4642,37.5108,57432.0
2023-06-07 14:00:00,40.22,40.31,40.21,40.28,72208.0,37.5108,37.5947,37.5015,37.5667,72208.0
2023-06-07 14:30:00,40.28,40.37,40.28,40.32,62496.0,37.5667,37.6507,37.5667,37.6041,62496.0
2023-06-07 15:00:00,40.32,40.42,40.3,40.34,98745.0,37.6041,37.6973,37.5854,37.6227,98745.0
2023-06-07 15:30:00,40.34,40.4,40.27,40.38,431471.0,37.6227,37.6787,37.5574,37.66,431471.0
2023-06-08 09:30:00,40.33,40.4,40.06,40.22,86491.0,37.6134,37.6787,37.3616,37.5108,86491.0
2023-06-08 10:00:00,40.23,40.25,40.15,40.21,54123.0,37.5201,37.5388,37.4455,37.5015,54123.0
2023-06-08 10:30:00,40.22,40.29,40.15,40.17,36177.0,37.5108,37.5761,37.4455,37.4642,36177.0
2023-06-08 11:00:00,40.18,40.25,40.12,40.23,57569.0,37.4735,37.5388,37.4175,37.5201,57569.0
2023-06-08 11:30:00,40.23,40.26,40.15,40.16,43653.0,37.5201,37.5481,37.4455,37.4548,43653.0
2023-06-08 12:00:00,40.16,40.34,40.14,40.33,42588.0,37.4548,37.6227,37.4362,37.6134,42588.0
2023-06-08 12:30:00,40.33,40.42,40.32,40.37,83205.0,37.6134,37.6973,37.6041,37.6507,83205.0
2023-06-08 13:00:00,40.37,40.44,40.36,40.43,45323.0,37.6507,37.716,37.6414,37.7066,45323.0
2023-06-08 13:30:00,40.42,40.57,40.42,40.52,91526.0,37.6973,37.8372,37.6973,37.7906,91526.0
2023-06-08 14:00:00,40.52,40.53,40.46,40.47,50994.0,37.7906,37.7999,37.7346,37.744,50994.0
2023-06-08 14:30:00,40.48,40.57,40.45,40.56,46894.0,37.7533,37.8372,37.7253,37.8279,46894.0
2023-06-08 15:00:00,40.56,40.57,40.53,40.55,60822.0,37.8279,37.8372,37.7999,37.8186,60822.0
2023-06-08 15:30:00,40.55,40.75,40.54,40.63,656073.0,37.8186,38.0051,37.8092,37.8932,656073.0
2023-06-09 09:30:00,40.58,40.92,40.52,40.84,81445.0,37.8465,38.1636,37.7906,38.089,81445.0
2023-06-09 10:00:00,40.84,40.93,40.79,40.83,67386.0,38.089,38.173,38.0424,38.0797,67386.0
2023-06-09 10:30:00,40.83,40.9,40.77,40.87,55803.0,38.0797,38.145,38.0237,38.117,55803.0
2023-06-09 11:00:00,40.87,40.9,40.55,40.61,71563.0,38.117,38.145,37.8186,37.8745,71563.0
2023-06-09 11:30:00,40.6,40.73,40.57,40.73,71182.0,37.8652,37.9864,37.8372,37.9864,71182.0
2023-06-09 12:00:00,40.73,40.76,40.68,40.71,34357.0,37.9864,38.0144,37.9398,37.9678,34357.0
2023-06-09 12:30:00,40.72,40.75,40.67,40.74,32793.0,37.9771,38.0051,37.9305,37.9958,32793.0
2023-06-09 13:00:00,40.75,40.84,40.74,40.79,39150.0,38.0051,38.089,37.9958,38.0424,39150.0
2023-06-09 13:30:00,40.79,40.9,40.78,40.9,105245.0,38.0424,38.145,38.0331,38.145,105245.0
2023-06-09 14:00:00,40.9,40.97,40.87,40.94,119022.0,38.145,38.2103,38.117,38.1823,119022.0
2023-06-09 14:30:00,40.93,40.96,40.87,40.87,46252.0,38.173,38.2009,38.117,38.117,46252.0
2023-06-09 15:00:00,40.88,40.94,40.88,40.93,68892.0,38.1263,38.1823,38.1263,38.173,68892.0
2023-06-09 15:30:00,40.93,40.93,40.85,40.88,279847.0,38.173,38.173,38.0984,38.1263,279847.0
2023-06-12 09:30:00,40.92,40.96,40.66,40.79,70889.0,38.1636,38.2009,37.9212,38.0424,70889.0
2023-06-12 10:00:00,40.79,40.83,40.71,40.74,57413.0,38.0424,38.0797,37.9678,37.9958,57413.0
2023-06-12 10:30:00,40.75,40.84,40.68,40.84,52203.0,38.0051,38.089,37.9398,38.089,52203.0
2023-06-12 11:00:00,40.84,40.9,40.81,40.83,47005.0,38.089,38.145,38.061,38.0797,47005.0
2023-06-12 11:30:00,40.84,40.9,40.81,40.82,33200.0,38.089,38.145,38.061,38.0704,33200.0
2023-06-12 12:00:00,40.83,40.99,40.82,40.93,51869.0,38.0797,38.2289,38.0704,38.173,51869.0
2023-06-12 12:30:00,40.93,40.95,40.85,40.87,39865.0,38.173,38.1916,38.0984,38.117,39865.0
2023-06-12 13:00:00,40.87,40.87,40.69,40.75,54997.0,38.117,38.117,37.9491,38.0051,54997.0
2023-06-12 13:30:00,40.75,40.76,40.7,40.76,38877.0,38.0051,38.0144,37.9585,38.0144,38877.0
2023-06-12 14:00:00,40.76,40.79,40.68,40.68,31494.0,38.0144,38.0424,37.9398,37.9398,31494.0
2023-06-12 14:30:00,40.68,40.75,40.67,40.73,42484.0,37.9398,38.0051,37.9305,37.9864,42484.0
2023-06-12 15:00:00,40.73,40.84,40.73,40.83,53727.0,37.9864,38.089,37.9864,38.0797,53727.0
2023-06-12 15:30:00,40.82,40.89,40.78,40.88,242693.0,38.0704,38.1357,38.0331,38.1263,242693.0
2023-06-13 09:30:00,40.72,40.81,40.56,40.81,77766.0,37.9771,38.061,37.8279,38.061,77766.0
2023-06-13 10:00:00,40.82,40.91,40.74,40.9,49549.0,38.0704,38.1543,37.9958,38.145,49549.0
2023-06-13 10:30:00,40.9,40.95,40.85,40.89,27926.0,38.145,38.1916,38.0984,38.1357,27926.0
2023-06-13 11:00:00,40.89,40.97,40.85,40.89,58622.0,38.1357,38.2103,38.0984,38.1357,58622.0
2023-06-13 11:30:00,40.9,40.94,40.86,40.93,33231.0,38.145,38.1823,38.1077,38.173,33231.0
2023-06-13 12:00:00,40.93,40.98,40.88,40.98,26941.0,38.173,38.2196,38.1263,38.2196,26941.0
2023-06-13 12:30:00,40.98,40.98,40.88,40.9,32768.0,38.2196,38.2196,38.1263,38.145,32768.0
2023-06-13 13:00:00,40.9,41.02,40.89,41.0,54875.0,38.145,38.2569,38.1357,38.2383,54875.0
2023-06-13 13:30:00,41.0,41.0,40.84,40.93,42568.0,38.2383,38.2383,38.089,38.173,42568.0
2023-06-13 14:00:00,40.93,40.98,40.92,40.98,39334.0,38.173,38.2196,38.1636,38.2196,39334.0
2023-06-13 14:30:00,40.98,40.99,40.83,40.88,70782.0,38.2196,38.2289,38.0797,38.1263,70782.0
2023-06-13 15:00:00,40.89,40.99,40.86,40.91,114272.0,38.1357,38.2289,38.1077,38.1543,114272.0
2023-06-13 15:30:00,40.92,40.94,40.8,40.84,476155.0,38.1636,38.1823,38.0517,38.089,476155.0
2023-06-14 09:30:00,41.06,41.14,40.91,41.05,61235.0,38.2942,38.3688,38.1543,38.2849,61235.0
2023-06-14 10:00:00,41.06,41.13,40.96,41.1,59428.0,38.2942,38.3595,38.2009,38.3315,59428.0
2023-06-14 10:30:00,41.12,41.24,41.12,41.24,47761.0,38.3502,38.4621,38.3502,38.4621,47761.0
2023-06-14 11:00:00,41.23,41.33,41.22,41.28,53471.0,38.4528,38.546,38.4434,38.4994,53471.0
2023-06-14 11:30:00,41.29,41.31,41.25,41.29,27895.0,38.5087,38.5274,38.4714,38.5087,27895.0
2023-06-14 12:00:00,41.29,41.31,41.25,41.28,44269.0,38.5087,38.5274,38.4714,38.4994,44269.0
2023-06-14 12:30:00,41.29,41.29,41.23,41.24,20226.0,38.5087,38.5087,38.4528,38.4621,20226.0
2023-06-14 13:00:00,41.24,41.26,41.22,41.23,28271.0,38.4621,38.4807,38.4434,38.4528,28271.0
2023-06-14 13:30:00,41.23,41.24,41.2,41.21,30413.0,38.4528,38.4621,38.4248,38.4341,30413.0
2023-06-14 14:00:00,41.22,41.22,41.02,41.11,55756.0,38.4434,38.4434,38.2569,38.3408,55756.0
2023-06-14 14:30:00,41.12,41.27,41.09,41.24,73622.0,38.3502,38.4901,38.3222,38.4621,73622.0
2023-06-14 15:00:00,41.24,41.33,41.23,41.29,91534.0,38.4621,38.546,38.4528,38.5087,91534.0
2023-06-14 15:30:00,41.29,41.32,41.17,41.26,257630.0,38.5087,38.5367,38.3968,38.4807,257630.0
2023-06-15 09:30:00,41.41,41.54,41.25,41.53,107501.0,38.6206,38.7419,38.4714,38.7325,107501.0
2023-06-15 10:00:00,41.52,41.57,41.26,41.28,77539.0,38.7232,38.7699,38.4807,38.4994,77539.0
2023-06-15 10:30:00,41.28,41.34,41.19,41.31,59958.0,38.4994,38.5553,38.4155,38.5274,59958.0
2023-06-15 11:00:00,41.32,41.34,41.19,41.27,47666.0,38.5367,38.5553,38.4155,38.4901,47666.0
2023-06-15 11:30:00,41.27,41.28,41.18,41.19,37368.0,38.4901,38.4994,38.4061,38.4155,37368.0
2023-06-15 12:00:00,41.19,41.23,41.16,41.21,30169.0,38.4155,38.4528,38.3875,38.4341,30169.0
2023-06-15 12:30:00,41.22,41.3,41.2,41.23,37810.0,38.4434,38.518,38.4248,38.4528,37810.0
2023-06-15 13:00:00,41.23,41.26,41.16,41.26,59361.0,38.4528,38.4807,38.3875,38.4807,59361.0
2023-06-15 13:30:00,41.27,41.29,41.21,41.26,41899.0,38.4901,38.5087,38.4341,38.4807,41899.0
2023-06-15 14:00:00,41.26,41.27,41.19,41.24,49241.0,38.4807,38.4901,38.4155,38.4621,49241.0
2023-06-15 14:30:00,41.23,41.38,41.23,41.38,53704.0,38.4528,38.5927,38.4528,38.5927,53704.0
2023-06-15 15:00:00,41.38,41.42,41.33,41.34,64587.0,38.5927,38.63,38.546,38.5553,64587.0
2023-06-15 15:30:00,41.35,41.36,41.23,41.33,403006.0,38.5647,38.574,38.4528,38.546,403006.0
2023-06-16 09:30:00,41.34,41.72,41.34,41.71,349865.0,38.5553,38.9098,38.5553,38.9004,349865.0
2023-06-16 10:00:00,41.7,41.72,41.55,41.59,90289.0,38.8911,38.9098,38.7512,38.7885,90289.0
2023-06-16 10:30:00,41.61,41.64,41.49,41.55,77780.0,38.8072,38.8351,38.6952,38.7512,77780.0
2023-06-16 11:00:00,41.55,41.62,41.48,41.6,136856.0,38.7512,38.8165,38.6859,38.7978,136856.0
2023-06-16 11:30:00,41.59,41.65,41.48,41.64,79506.0,38.7885,38.8445,38.6859,38.8351,79506.0
2023-06-16 12:00:00,41.64,41.65,41.56,41.62,58333.0,38.8351,38.8445,38.7605,38.8165,58333.0
2023-06-16 12:30:00,41.62,41.73,41.62,41.71,77355.0,38.8165,38.9191,38.8165,38.9004,77355.0
2023-06-16 13:00:00,41.71,41.71,41.53,41.55,93570.0,38.9004,38.9004,38.7325,38.7512,93570.0
2023-06-16 13:30:00,41.55,41.55,41.4,41.4,58401.0,38.7512,38.7512,38.6113,38.6113,58401.0
2023-06-16 14:00:00,41.41,41.41,41.33,41.4,64836.0,38.6206,38.6206,38.546,38.6113,64836.0
2023-06-16 14:30:00,41.4,41.41,41.3,41.32,71011.0,38.6113,38.6206,38.518,38.5367,71011.0
2023-06-16 15:00:00,41.32,41.46,41.32,41.46,97386.0,38.5367,38.6673,38.5367,38.6673,97386.0
2023-06-16 15:30:00,41.46,41.47,41.24,41.27,475879.0,38.6673,38.6766,38.4621,38.4901,475879.0
2023-06-20 09:30:00,41.18,41.33,41.07,41.29,147279.0,38.4061,38.546,38.3035,38.5087,147279.0
2023-06-20 10:00:00,41.3,41.35,41.24,41.3,84773.0,38.518,38.5647,38.4621,38.518,84773.0
2023-06-20 10:30:00,41.29,41.33,41.21,41.24,87545.0,38.5087,38.546,38.4341,38.4621,87545.0
2023-06-20 11:00:00,41.25,41.28,41.17,41.18,61902.0,38.4714,38.4994,38.3968,38.4061,61902.0
2023-06-20 11:30:00,41.18,41.28,41.12,41.21,75087.0,38.4061,38.4994,38.3502,38.4341,75087.0
2023-06-20 12:00:00,41.22,41.27,41.14,41.15,71550.0,38.4434,38.4901,38.3688,38.3781,71550.0
2023-06-20 12:30:00,41.15,41.21,41.1,41.18,69168.0,38.3781,38.4341,38.3315,38.4061,69168.0
2023-06-20 13:00:00,41.19,41.21,41.09,41.15,64931.0,38.4155,38.4341,38.3222,38.3781,64931.0
2023-06-20 13:30:00,41.15,41.16,41.04,41.11,60311.0,38.3781,38.3875,38.2756,38.3408,60311.0
2023-06-20 14:00:00,41.11,41.17,41.1,41.12,74331.0,38.3408,38.3968,38.3315,38.3502,74331.0
2023-06-20 14:30:00,41.13,41.14,41.07,41.07,78782.0,38.3595,38.3688,38.3035,38.3035,78782.0
2023-06-20 15:00:00,41.08,41.09,40.99,41.04,124657.0,38.3129,38.3222,38.2289,38.2756,124657.0
2023-06-20 15:30:00,41.03,41.06,40.77,40.79,381841.0,38.2662,38.2942,38.0237,38.0424,381841.0
2023-06-21 09:30:00,40.63,40.65,40.13,40.59,124261.0,37.8932,37.9118,37.4269,37.8559,124261.0
2023-06-21 10:00:00,40.61,40.65,40.42,40.49,83039.0,37.8745,37.9118,37.6973,37.7626,83039.0
2023-06-21 10:30:00,40.5,40.68,40.48,40.67,59653.0,37.7719,37.9398,37.7533,37.9305,59653.0
2023-06-21 11:00:00,40.67,40.77,40.66,40.66,49800.0,37.9305,38.0237,37.9212,37.9212,49800.0
2023-06-21 11:30:00,40.66,40.66,40.56,40.59,42799.0,37.9212,37.9212,37.8279,37.8559,42799.0
2023-06-21 12:00:00,40.6,40.66,40.56,40.64,38335.0,37.8652,37.9212,37.8279,37.9025,38335.0
2023-06-21 12:30:00,40.65,40.71,40.64,40.66,42334.0,37.9118,37.9678,37.9025,37.9212,42334.0
2023-06-21 13:00:00,40.65,40.65,40.55,40.6,47049.0,37.9118,37.9118,37.8186,37.8652,47049.0
2023-06-21 13:30:00,40.6,40.64,40.58,40.59,43792.0,37.8652,37.9025,37.8465,37.8559,43792.0
2023-06-21 14:00:00,40.59,40.65,40.59,40.61,39740.0,37.8559,37.9118,37.8559,37.8745,39740.0
2023-06-21 14:30:00,40.6,40.65,40.59,40.6,49276.0,37.8652,37.9118,37.8559,37.8652,49276.0
2023-06-21 15:00:00,40.61,40.61,40.52,40.58,65684.0,37.8745,37.8745,37.7906,37.8465,65684.0
2023-06-21 15:30:00,40.59,40.7,40.56,40.69,323237.0,37.8559,37.9585,37.8279,37.9491,323237.0
2023-06-22 09:30:00,40.9,41.01,40.58,40.62,74578.0,38.145,38.2476,37.8465,37.8838,74578.0
2023-06-22 10:00:00,40.61,40.72,40.56,40.64,46081.0,37.8745,37.9771,37.8279,37.9025,46081.0
2023-06-22 10:30:00,40.63,40.69,40.57,40.62,51416.0,37.8932,37.9491,37.8372,37.8838,51416.0
2023-06-22 11:00:00,40.63,40.65,40.48,40.54,41127.0,37.8932,37.9118,37.7533,37.8092,41127.0
2023-06-22 11:30:00,40.54,40.56,40.44,40.44,42586.0,37.8092,37.8279,37.716,37.716,42586.0
2023-06-22 12:00:00,40.43,40.49,40.43,40.49,28640.0,37.7066,37.7626,37.7066,37.7626,28640.0
2023-06-22 12:30:00,40.5,40.54,40.46,40.54,30884.0,37.7719,37.8092,37.7346,37.8092,30884.0
2023-06-22 13:00:00,40.54,40.6,40.53,40.6,29979.0,37.8092,37.8652,37.7999,37.8652,29979.0
2023-06-22 13:30:00,40.6,40.6,40.53,40.55,32481.0,37.8652,37.8652,37.7999,37.8186,32481.0
2023-06-22 14:00:00,40.55,40.6,40.52,40.6,70539.0,37.8186,37.8652,37.7906,37.8652,70539.0
2023-06-22 14:30:00,40.61,40.69,40.61,40.69,38377.0,37.8745,37.9491,37.8745,37.9491,38377.0
2023-06-22 15:00:00,40.69,40.7,40.61,40.62,43450.0,37.9491,37.9585,37.8745,37.8838,43450.0
2023-06-22 15:30:00,40.61,40.62,40.52,40.61,203849.0,37.8745,37.8838,37.7906,37.8745,203849.0
2023-06-23 09:30:00,40.75,40.76,40.46,40.73,62976.0,38.0051,38.0144,37.7346,37.9864,62976.0
2023-06-23 10:00:00,40.73,40.86,40.7,40.8,47546.0,37.9864,38.1077,37.9585,38.0517,47546.0
2023-06-23 10:30:00,40.8,40.81,40.73,40.75,33613.0,38.0517,38.061,37.9864,38.0051,33613.0
2023-06-23 11:00:00,40.74,40.81,40.66,40.7,29770.0,37.9958,38.061,37.9212,37.9585,29770.0
2023-06-23 11:30:00,40.7,40.72,40.62,40.69,47848.0,37.9585,37.9771,37.8838,37.9491,47848.0
2023-06-23 12:00:00,40.71,40.73,40.64,40.7,36731.0,37.9678,37.9864,37.9025,37.9585,36731.0
2023-06-23 12:30:00,40.72,40.72,40.62,40.65,24505.0,37.9771,37.9771,37.8838,37.9118,24505.0
2023-06-23 13:00:00,40.65,40.65,40.53,40.58,27779.0,37.9118,37.9118,37.7999,37.8465,27779.0
2023-06-23 13:30:00,40.58,40.66,40.57,40.61,25375.0,37.8465,37.9212,37.8372,37.8745,25375.0
2023-06-23 14:00:00,40.6,40.6,40.42,40.46,54121.0,37.8652,37.8652,37.6973,37.7346,54121.0
2023-06-23 14:30:00,40.46,40.5,40.42,40.44,38842.0,37.7346,37.7719,37.6973,37.716,38842.0
2023-06-23 15:00:00,40.44,40.54,40.42,40.51,67006.0,37.716,37.8092,37.6973,37.7813,67006.0
2023-06-23 15:30:00,40.51,40.53,40.43,40.47,236969.0,37.7813,37.7999,37.7066,37.744,236969.0
2023-06-26 09:30:00,40.38,40.4,40.05,40.13,72232.0,37.66,37.6787,37.3522,37.4269,72232.0
2023-06-26 10:00:00,40.13,40.31,40.12,40.27,44880.0,37.4269,37.5947,37.4175,37.5574,44880.0
2023-06-26 10:30:00,40.27,40.32,40.17,40.18,40263.0,37.5574,37.6041,37.4642,37.4735,40263.0
2023-06-26 11:00:00,40.17,40.34,40.1,40.32,34680.0,37.4642,37.6227,37.3989,37.6041,34680.0
2023-06-26 11:30:00,40.32,40.43,40.31,40.39,26362.0,37.6041,37.7066,37.5947,37.6693,26362.0
2023-06-26 12:00:00,40.39,40.61,40.39,40.61,28542.0,37.6693,37.8745,37.6693,37.8745,28542.0
2023-06-26 12:30:00,40.6,40.67,40.57,40.61,33523.0,37.8652,37.9305,37.8372,37.8745,33523.0
2023-06-26 13:00:00,40.61,40.62,40.58,40.61,20460.0,37.8745,37.8838,37.8465,37.8745,20460.0
2023-06-26 13:30:00,40.62,40.64,40.59,40.6,17976.0,37.8838,37.9025,37.8559,37.8652,17976.0
2023-06-26 14:00:00,40.6,40.61,40.56,40.61,21424.0,37.8652,37.8745,37.8279,37.8745,21424.0
2023-06-26 14:30:00,40.61,40.65,40.59,40.64,30660.0,37.8745,37.9118,37.8559,37.9025,30660.0
2023-06-26 15:00:00,40.64,40.72,40.63,40.71,42405.0,37.9025,37.9771,37.8932,37.9678,42405.0
2023-06-26 15:30:00,40.71,40.78,40.67,40.78,197032.0,37.9678,38.0331,37.9305,38.0331,197032.0
2023-06-27 09:30:00,40.81,40.99,40.63,40.66,63485.0,38.061,38.2289,37.8932,37.9212,63485.0
2023-06-27 10:00:00,40.65,40.8,40.65,40.71,37592.0,37.9118,38.0517,37.9118,37.9678,37592.0
2023-06-27 10:30:00,40.7,40.76,40.65,40.66,48506.0,37.9585,38.0144,37.9118,37.9212,48506.0
2023-06-27 11:00:00,40.67,40.68,40.58,40.6,33101.0,37.9305,37.9398,37.8465,37.8652,33101.0
2023-06-27 11:30:00,40.6,40.71,40.58,40.67,30880.0,37.8652,37.9678,37.8465,37.9305,30880.0
2023-06-27 12:00:00,40.67,40.72,40.66,40.7,25864.0,37.9305,37.9771,37.9212,37.9585,25864.0
2023-06-27 12:30:00,40.7,40.75,40.69,40.7,18259.0,37.9585,38.0051,37.9491,37.9585,18259.0
2023-06-27 13:00:00,40.71,40.81,40.71,40.8,31336.0,37.9678,38.061,37.9678,38.0517,31336.0
2023-06-27 13:30:00,40.8,40.83,40.68,40.69,37959.0,38.0517,38.0797,37.9398,37.9491,37959.0
2023-06-27 14:00:00,40.69,40.69,40.63,40.66,31649.0,37.9491,37.9491,37.8932,37.9212,31649.0
2023-06-27 14:30:00,40.65,40.65,40.57,40.59,45592.0,37.9118,37.9118,37.8372,37.8559,45592.0
2023-06-27 15:00:00,40.59,40.6,40.51,40.54,56508.0,37.8559,37.8652,37.7813,37.8092,56508.0
2023-06-27 15:30:00,40.54,40.56,40.44,40.49,270948.0,37.8092,37.8279,37.716,37.7626,270948.0
2023-06-28 09:30:00,40.16,40.16,39.5,39.54,157035.0,37.4548,37.4548,36.8393,36.8766,157035.0
2023-06-28 10:00:00,39.55,39.57,39.21,39.22,75660.0,36.8859,36.9046,36.5688,36.5782,75660.0
2023-06-28 10:30:00,39.23,39.31,39.15,39.2,91757.0,36.5875,36.6621,36.5129,36.5595,91757.0
2023-06-28 11:00:00,39.22,39.37,39.18,39.37,51158.0,36.5782,36.718,36.5408,36.718,51158.0
2023-06-28 11:30:00,39.36,39.39,39.27,39.29,49454.0,36.7087,36.7367,36.6248,36.6434,49454.0
2023-06-28 12:00:00,39.3,39.4,39.28,39.4,75448.0,36.6528,36.746,36.6341,36.746,75448.0
2023-06-28 12:30:00,39.4,39.45,39.22,39.23,65466.0,36.746,36.7927,36.5782,36.5875,65466.0
2023-06-28 13:00:00,39.23,39.34,39.22,39.3,54415.0,36.5875,36.6901,36.5782,36.6528,54415.0
2023-06-28 13:30:00,39.3,39.3,39.24,39.27,52359.0,36.6528,36.6528,36.5968,36.6248,52359.0
2023-06-28 14:00:00,39.27,39.34,39.25,39.29,76044.0,36.6248,36.6901,36.6061,36.6434,76044.0
2023-06-28 14:30:00,39.28,39.31,39.22,39.27,76633.0,36.6341,36.6621,36.5782,36.6248,76633.0
2023-06-28 15:00:00,39.27,39.42,39.26,39.39,95227.0,36.6248,36.7647,36.6155,36.7367,95227.0
2023-06-28 15:30:00,39.39,39.47,39.38,39.44,328970.0,36.7367,36.8113,36.7274,36.7833,328970.0
2023-06-29 09:30:00,39.34,39.69,39.2,39.66,85221.0,36.6901,37.0165,36.5595,36.9885,85221.0
2023-06-29 10:00:00,39.66,39.77,39.64,39.73,53752.0,36.9885,37.0911,36.9699,37.0538,53752.0
2023-06-29 10:30:00,39.72,39.78,39.66,39.73,69974.0,37.0445,37.1004,36.9885,37.0538,69974.0
2023-06-29 11:00:00,39.71,39.83,39.71,39.71,63622.0,37.0351,37.1471,37.0351,37.0351,63622.0
2023-06-29 11:30:00,39.72,39.77,39.69,39.77,60751.0,37.0445,37.0911,37.0165,37.0911,60751.0
2023-06-29 12:00:00,39.77,39.95,39.72,39.95,64474.0,37.0911,37.259,37.0445,37.259,64474.0
2023-06-29 12:30:00,39.95,39.96,39.85,39.86,52932.0,37.259,37.2683,37.1657,37.175,52932.0
2023-06-29 13:00:00,39.85,39.91,39.82,39.88,65492.0,37.1657,37.2217,37.1377,37.1937,65492.0
2023-06-29 13:30:00,39.88,39.9,39.76,39.77,53311.0,37.1937,37.2123,37.0818,37.0911,53311.0
2023-06-29 14:00:00,39.76,39.83,39.72,39.82,40898.0,37.0818,37.1471,37.0445,37.1377,40898.0
2023-06-29 14:30:00,39.82,39.87,39.8,39.84,49349.0,37.1377,37.1844,37.1191,37.1564,49349.0
2023-06-29 15:00:00,39.84,39.93,39.84,39.88,97978.0,37.1564,37.2403,37.1564,37.1937,97978.0
2023-06-29 15:30:00,39.88,39.9,39.79,39.87,343964.0,37.1937,37.2123,37.1098,37.1844,343964.0
2023-06-30 09:30:00,40.0,40.04,39.85,39.97,57323.0,37.3056,37.3429,37.1657,37.2776,57323.0
2023-06-30 10:00:00,39.95,40.03,39.93,39.95,51687.0,37.259,37.3336,37.2403,37.259,51687.0
2023-06-30 10:30:00,39.95,39.96,39.89,39.92,44153.0,37.259,37.2683,37.203,37.231,44153.0
2023-06-30 11:00:00,39.93,40.0,39.9,39.97,36429.0,37.2403,37.3056,37.2123,37.2776,36429.0
2023-06-30 11:30:00,39.97,40.0,39.93,39.98,48026.0,37.2776,37.3056,37.2403,37.287,48026.0
2023-06-30 12:00:00,39.99,40.06,39.97,40.06,34132.0,37.2963,37.3616,37.2776,37.3616,34132.0
2023-06-30 12:30:00,40.06,40.09,39.99,40.06,41767.0,37.3616,37.3895,37.2963,37.3616,41767.0
2023-06-30 13:00:00,40.07,40.13,40.06,40.13,40748.0,37.3709,37.4269,37.3616,37.4269,40748.0
2023-06-30 13:30:00,40.13,40.14,40.03,40.05,46014.0,37.4269,37.4362,37.3336,37.3522,46014.0
2023-06-30 14:00:00,40.06,40.21,40.05,40.21,69972.0,37.3616,37.5015,37.3522,37.5015,69972.0
2023-06-30 14:30:00,40.2,40.26,40.12,40.15,89543.0,37.4921,37.5481,37.4175,37.4455,89543.0
2023-06-30 15:00:00,40.15,40.18,40.11,40.16,77123.0,37.4455,37.4735,37.4082,37.4548,77123.0
2023-06-30 15:30:00,40.17,40.27,40.14,40.23,402291.0,37.4642,37.5574,37.4362,37.5201,402291.0
2023-07-03 09:30:00,40.06,40.26,39.94,40.24,65296.0,37.3616,37.5481,37.2497,37.5294,65296.0
2023-07-03 10:00:00,40.23,40.53,40.2,40.53,54712.0,37.5201,37.7999,37.4921,37.7999,54712.0
2023-07-03 10:30:00,40.54,40.72,40.53,40.63,61056.0,37.8092,37.9771,37.7999,37.8932,61056.0
2023-07-03 11:00:00,40.63,40.69,40.52,40.69,85654.0,37.8932,37.9491,37.7906,37.9491,85654.0
2023-07-03 11:30:00,40.68,40.75,40.63,40.68,58736.0,37.9398,38.0051,37.8932,37.9398,58736.0
2023-07-03 12:00:00,40.69,40.71,40.65,40.69,44127.0,37.9491,37.9678,37.9118,37.9491,44127.0
2023-07-03 12:30:00,40.68,40.73,40.61,40.63,152169.0,37.9398,37.9864,37.8745,37.8932,152169.0
2023-07-05 09:30:00,40.42,40.46,40.1,40.16,96847.0,37.6973,37.7346,37.3989,37.4548,96847.0
2023-07-05 10:00:00,40.15,40.2,40.06,40.14,80631.0,37.4455,37.4921,37.3616,37.4362,80631.0
2023-07-05 10:30:00,40.14,40.34,40.1,40.29,96989.0,37.4362,37.6227,37.3989,37.5761,96989.0
2023-07-05 11:00:00,40.28,40.37,40.25,40.34,78720.0,37.5667,37.6507,37.5388,37.6227,78720.0
2023-07-05 11:30:00,40.34,40.36,40.23,40.26,75343.0,37.6227,37.6414,37.5201,37.5481,75343.0
2023-07-05 12:00:00,40.27,40.29,40.2,40.23,68930.0,37.5574,37.5761,37.4921,37.5201,68930.0
2023-07-05 12:30:00,40.22,40.32,40.21,40.26,57198.0,37.5108,37.6041,37.5015,37.5481,57198.0
2023-07-05 13:00:00,40.27,40.28,40.23,40.24,39767.0,37.5574,37.5667,37.5201,37.5294,39767.0
2023-07-05 13:30:00,40.24,40.27,40.2,40.25,54729.0,37.5294,37.5574,37.4921,37.5388,54729.0
2023-07-05 14:00:00,40.26,40.29,40.21,40.23,56748.0,37.5481,37.5761,37.5015,37.5201,56748.0
2023-07-05 14:30:00,40.23,40.3,40.22,40.3,51279.0,37.5201,37.5854,37.5108,37.5854,51279.0
2023-07-05 15:00:00,40.3,40.41,40.29,40.39,80868.0,37.5854,37.688,37.5761,37.6693,80868.0
2023-07-05 15:30:00,40.39,40.39,40.14,40.15,467466.0,37.6693,37.6693,37.4362,37.4455,467466.0
2023-07-06 09:30:00,40.03,40.05,39.78,39.82,150043.0,37.3336,37.3522,37.1004,37.1377,150043.0
2023-07-06 10:00:00,39.8,39.88,39.61,39.61,67695.0,37.1191,37.1937,36.9419,36.9419,67695.0
2023-07-06 10:30:00,39.62,39.85,39.58,39.85,78568.0,36.9512,37.1657,36.9139,37.1657,78568.0
2023-07-06 11:00:00,39.86,39.91,39.79,39.87,50736.0,37.175,37.2217,37.1098,37.1844,50736.0
2023-07-06 11:30:00,39.86,39.91,39.79,39.89,42718.0,37.175,37.2217,37.1098,37.203,42718.0
2023-07-06 12:00:00,39.88,39.94,39.84,39.91,43665.0,37.1937,37.2497,37.1564,37.2217,43665.0
2023-07-06 12:30:00,39.91,39.95,39.85,39.91,55989.0,37.2217,37.259,37.1657,37.2217,55989.0
2023-07-06 13:00:00,39.91,39.92,39.85,39.91,35140.0,37.2217,37.231,37.1657,37.2217,35140.0
2023-07-06 13:30:00,39.91,39.95,39.88,39.9,41593.0,37.2217,37.259,37.1937,37.2123,41593.0
2023-07-06 14:00:00,39.9,39.92,39.86,39.87,43770.0,37.2123,37.231,37.175,37.1844,43770.0
2023-07-06 14:30:00,39.87,39.91,39.84,39.86,64555.0,37.1844,37.2217,37.1564,37.175,64555.0
2023-07-06 15:00:00,39.86,39.87,39.78,39.8,79108.0,37.175,37.1844,37.1004,37.1191,79108.0
2023-07-06 15:30:00,39.8,39.83,39.76,39.8,291983.0,37.1191,37.1471,37.0818,37.1191,291983.0
2023-07-07 09:30:00,39.67,39.72,39.55,39.57,70467.0,36.9978,37.0445,36.8859,36.9046,70467.0
2023-07-07 10:00:00,39.57,39.74,39.55,39.7,51667.0,36.9046,37.0631,36.8859,37.0258,51667.0
2023-07-07 10:30:00,39.69,39.7,39.54,39.55,44634.0,37.0165,37.0258,36.8766,36.8859,44634.0
2023-07-07 11:00:00,39.55,39.62,39.5,39.61,50126.0,36.8859,36.9512,36.8393,36.9419,50126.0
2023-07-07 11:30:00,39.61,39.7,39.55,39.56,49911.0,36.9419,37.0258,36.8859,36.8952,49911.0
2023-07-07 12:00:00,39.57,39.73,39.56,39.73,39562.0,36.9046,37.0538,36.8952,37.0538,39562.0
2023-07-07 12:30:00,39.73,39.8,39.7,39.79,48988.0,37.0538,37.1191,37.0258,37.1098,48988.0
2023-07-07 13:00:00,39.79,39.87,39.78,39.79,39252.0,37.1098,37.1844,37.1004,37.1098,39252.0
2023-07-07 13:30:00,39.78,39.78,39.65,39.66,70801.0,37.1004,37.1004,36.9792,36.9885,70801.0
2023-07-07 14:00:00,39.65,39.66,39.58,39.59,84074.0,36.9792,36.9885,36.9139,36.9232,84074.0
2023-07-07 14:30:00,39.59,39.65,39.58,39.63,54714.0,36.9232,36.9792,36.9139,36.9605,54714.0
2023-07-07 15:00:00,39.63,39.64,39.56,39.56,60869.0,36.9605,36.9699,36.8952,36.8952,60869.0
2023-07-07 15:30:00,39.56,39.58,39.3,39.33,356725.0,36.8952,36.9139,36.6528,36.6807,356725.0
2023-07-10 09:30:00,39.35,39.82,39.26,39.8,138510.0,36.6994,37.1377,36.6155,37.1191,138510.0
2023-07-10 10:00:00,39.8,39.8,39.51,39.54,98094.0,37.1191,37.1191,36.8486,36.8766,98094.0
2023-07-10 10:30:00,39.53,39.53,39.39,39.4,76541.0,36.8673,36.8673,36.7367,36.746,76541.0
2023-07-10 11:00:00,39.4,39.46,39.39,39.43,68157.0,36.746,36.802,36.7367,36.774,68157.0
2023-07-10 11:30:00,39.43,39.5,39.43,39.49,51904.0,36.774,36.8393,36.774,36.83,51904.0
2023-07-10 12:00:00,39.49,39.51,39.36,39.38,48460.0,36.83,36.8486,36.7087,36.7274,48460.0
2023-07-10 12:30:00,39.38,39.41,39.31,39.31,36860.0,36.7274,36.7554,36.6621,36.6621,36860.0
2023-07-10 13:00:00,39.32,39.36,39.27,39.27,40434.0,36.6714,36.7087,36.6248,36.6248,40434.0
2023-07-10 13:30:00,39.28,39.28,39.2,39.22,42514.0,36.6341,36.6341,36.5595,36.5782,42514.0
2023-07-10 14:00:00,39.23,39.23,39.16,39.21,47416.0,36.5875,36.5875,36.5222,36.5688,47416.0
2023-07-10 14:30:00,39.21,39.21,39.12,39.13,52782.0,36.5688,36.5688,36.4849,36.4942,52782.0
2023-07-10 15:00:00,39.13,39.17,39.08,39.16,87478.0,36.4942,36.5315,36.4476,36.5222,87478.0
2023-07-10 15:30:00,39.16,39.16,39.02,39.09,299341.0,36.5222,36.5222,36.3916,36.4569,299341.0
2023-07-11 09:30:00,39.1,39.31,39.08,39.29,121692.0,36.4662,36.6621,36.4476,36.6434,121692.0
2023-07-11 10:00:00,39.3,39.32,39.23,39.27,51006.0,36.6528,36.6714,36.5875,36.6248,51006.0
2023-07-11 10:30:00,39.27,39.3,39.21,39.23,48837.0,36.6248,36.6528,36.5688,36.5875,48837.0
2023-07-11 11:00:00,39.23,39.37,39.23,39.35,80344.0,36.5875,36.718,36.5875,36.6994,80344.0
2023-07-11 11:30:00,39.34,39.38,39.33,39.36,53037.0,36.6901,36.7274,36.6807,36.7087,53037.0
2023-07-11 12:00:00,39.36,39.36,39.29,39.31,58837.0,36.7087,36.7087,36.6434,36.6621,58837.0
2023-07-11 12:30:00,39.31,39.36,39.26,39.33,65246.0,36.6621,36.7087,36.6155,36.6807,65246.0
2023-07-11 13:00:00,39.32,39.35,39.31,39.34,46150.0,36.6714,36.6994,36.6621,36.6901,46150.0
2023-07-11 13:30:00,39.34,39.34,39.25,39.28,61544.0,36.6901,36.6901,36.6061,36.6341,61544.0
2023-07-11 14:00:00,39.27,39.3,39.23,39.24,45942.0,36.6248,36.6528,36.5875,36.5968,45942.0
2023-07-11 14:30:00,39.24,39.24,39.19,39.22,38234.0,36.5968,36.5968,36.5502,36.5782,38234.0
2023-07-11 15:00:00,39.21,39.22,39.06,39.08,83264.0,36.5688,36.5782,36.4289,36.4476,83264.0
2023-07-11 15:30:00,39.07,39.22,39.06,39.22,359059.0,36.4383,36.5782,36.4289,36.5782,359059.0
2023-07-12 09:30:00,39.57,39.58,39.25,39.31,94813.0,36.9046,36.9139,36.6061,36.6621,94813.0
2023-07-12 10:00:00,39.3,39.31,39.16,39.26,75518.0,36.6528,36.6621,36.5222,36.6155,75518.0
2023-07-12 10:30:00,39.25,39.36,39.21,39.21,81442.0,36.6061,36.7087,36.5688,36.5688,81442.0
2023-07-12 11:00:00,39.21,39.31,39.18,39.28,74871.0,36.5688,36.6621,36.5408,36.6341,74871.0
2023-07-12 11:30:00,39.28,39.34,39.21,39.22,72113.0,36.6341,36.6901,36.5688,36.5782,72113.0
2023-07-12 12:00:00,39.21,39.31,39.2,39.21,47032.0,36.5688,36.6621,36.5595,36.5688,47032.0
2023-07-12 12:30:00,39.21,39.35,39.21,39.33,54026.0,36.5688,36.6994,36.5688,36.6807,54026.0
2023-07-12 13:00:00,39.33,39.35,39.25,39.26,36697.0,36.6807,36.6994,36.6061,36.6155,36697.0
2023-07-12 13:30:00,39.25,39.3,39.22,39.25,48713.0,36.6061,36.6528,36.5782,36.6061,48713.0
2023-07-12 14:00:00,39.25,39.27,39.22,39.25,40936.0,36.6061,36.6248,36.5782,36.6061,40936.0
2023-07-12 14:30:00,39.24,39.27,39.21,39.26,44255.0,36.5968,36.6248,36.5688,36.6155,44255.0
2023-07-12 15:00:00,39.27,39.28,39.15,39.18,61764.0,36.6248,36.6341,36.5129,36.5408,61764.0
2023-07-12 15:30:00,39.18,39.21,39.1,39.17,377110.0,36.5408,36.5688,36.4662,36.5315,377110.0
2023-07-13 09:30:00,39.18,39.41,39.02,39.02,73938.0,36.5408,36.7554,36.3916,36.3916,73938.0
2023-07-13 10:00:00,39.03,39.2,39.01,39.19,55082.0,36.4009,36.5595,36.3823,36.5502,55082.0
2023-07-13 10:30:00,39.18,39.21,39.13,39.2,45127.0,36.5408,36.5688,36.4942,36.5595,45127.0
2023-07-13 11:00:00,39.2,39.42,39.16,39.42,83254.0,36.5595,36.7647,36.5222,36.7647,83254.0
2023-07-13 11:30:00,39.42,39.43,39.29,39.32,97871.0,36.7647,36.774,36.6434,36.6714,97871.0
2023-07-13 12:00:00,39.33,39.42,39.33,39.41,69062.0,36.6807,36.7647,36.6807,36.7554,69062.0
2023-07-13 12:30:00,39.41,39.46,39.37,39.46,57680.0,36.7554,36.802,36.718,36.802,57680.0
2023-07-13 13:00:00,39.46,39.47,39.4,39.41,64742.0,36.802,36.8113,36.746,36.7554,64742.0
2023-07-13 13:30:00,39.41,39.51,39.34,39.51,68680.0,36.7554,36.8486,36.6901,36.8486,68680.0
2023-07-13 14:00:00,39.51,39.69,39.51,39.69,119833.0,36.8486,37.0165,36.8486,37.0165,119833.0
2023-07-13 14:30:00,39.69,39.72,39.63,39.72,94278.0,37.0165,37.0445,36.9605,37.0445,94278.0
2023-07-13 15:00:00,39.72,39.77,39.69,39.76,143917.0,37.0445,37.0911,37.0165,37.0818,143917.0
2023-07-13 15:30:00,39.76,39.81,39.72,39.75,540231.0,37.0818,37.1284,37.0445,37.0725,540231.0
2023-07-14 09:30:00,39.58,39.62,39.38,39.45,88825.0,37.1669,37.2044,36.9791,37.0448,88825.0
2023-07-14 10:00:00,39.44,39.52,39.35,39.48,103653.0,37.0354,37.1105,36.9509,37.073,103653.0
2023-07-14 10:30:00,39.48,39.69,39.48,39.65,83017.0,37.073,37.2702,37.073,37.2326,83017.0
2023-07-14 11:00:00,39.66,39.69,39.62,39.66,62360.0,37.242,37.2702,37.2044,37.242,62360.0
2023-07-14 11:30:00,39.66,39.67,39.6,39.66,80431.0,37.242,37.2514,37.1856,37.242,80431.0
2023-07-14 12:00:00,39.66,39.84,39.66,39.78,90196.0,37.242,37.411,37.242,37.3547,90196.0
2023-07-14 12:30:00,39.77,39.89,39.76,39.88,75909.0,37.3453,37.458,37.3359,37.4486,75909.0
2023-07-14 13:00:00,39.88,40.05,39.87,40.03,87677.0,37.4486,37.6082,37.4392,37.5894,87677.0
2023-07-14 13:30:00,40.04,40.16,40.03,40.14,90249.0,37.5988,37.7115,37.5894,37.6927,90249.0
2023-07-14 14:00:00,40.14,40.16,40.01,40.11,134935.0,37.6927,37.7115,37.5706,37.6645,134935.0
2023-07-14 14:30:00,40.1,40.14,40.05,40.12,77720.0,37.6552,37.6927,37.6082,37.6739,77720.0
2023-07-14 15:00:00,40.12,40.17,40.07,40.15,105928.0,37.6739,37.7209,37.627,37.7021,105928.0
2023-07-14 15:30:00,40.15,40.17,40.08,40.14,444964.0,37.7021,37.7209,37.6364,37.6927,444964.0
2023-07-17 09:30:00,40.0,40.11,39.65,39.83,102104.0,37.5613,37.6645,37.2326,37.4016,102104.0
2023-07-17 10:00:00,39.83,39.91,39.76,39.91,91806.0,37.4016,37.4767,37.3359,37.4767,91806.0
2023-07-17 10:30:00,39.9,39.92,39.77,39.84,56477.0,37.4674,37.4861,37.3453,37.411,56477.0
2023-07-17 11:00:00,39.83,39.88,39.75,39.78,38109.0,37.4016,37.4486,37.3265,37.3547,38109.0
2023-07-17 11:30:00,39.79,39.84,39.67,39.69,53480.0,37.3641,37.411,37.2514,37.2702,53480.0
2023-07-17 12:00:00,39.69,39.75,39.66,39.68,54731.0,37.2702,37.3265,37.242,37.2608,54731.0
2023-07-17 12:30:00,39.67,39.71,39.58,39.59,65703.0,37.2514,37.2889,37.1669,37.1763,65703.0
2023-07-17 13:00:00,39.58,39.58,39.44,39.52,55671.0,37.1669,37.1669,37.0354,37.1105,55671.0
2023-07-17 13:30:00,39.52,39.57,39.49,39.55,48099.0,37.1105,37.1575,37.0823,37.1387,48099.0
2023-07-17 14:00:00,39.54,39.6,39.52,39.58,39398.0,37.1293,37.1856,37.1105,37.1669,39398.0
2023-07-17 14:30:00,39.59,39.65,39.57,39.61,45456.0,37.1763,37.2326,37.1575,37.195,45456.0
2023-07-17 15:00:00,39.61,39.62,39.47,39.47,66755.0,37.195,37.2044,37.0636,37.0636,66755.0
2023-07-17 15:30:00,39.48,39.52,39.37,39.39,278106.0,37.073,37.1105,36.9697,36.9884,278106.0
2023-07-18 09:30:00,39.29,39.63,39.17,39.49,105373.0,36.8945,37.2138,36.7819,37.0823,105373.0
2023-07-18 10:00:00,39.45,39.61,39.42,39.59,47772.0,37.0448,37.195,37.0166,37.1763,47772.0
2023-07-18 10:30:00,39.6,39.63,39.53,39.57,42928.0,37.1856,37.2138,37.1199,37.1575,42928.0
2023-07-18 11:00:00,39.57,39.66,39.57,39.64,23002.0,37.1575,37.242,37.1575,37.2232,23002.0
2023-07-18 11:30:00,39.65,39.67,39.48,39.53,40174.0,37.2326,37.2514,37.073,37.1199,40174.0
2023-07-18 12:00:00,39.53,39.55,39.2,39.22,36122.0,37.1199,37.1387,36.81,36.8288,36122.0
2023-07-18 12:30:00,39.21,39.25,39.12,39.21,31959.0,36.8194,36.857,36.7349,36.8194,31959.0
2023-07-18 13:00:00,39.21,39.21,39.11,39.14,31905.0,36.8194,36.8194,36.7255,36.7537,31905.0
2023-07-18 13:30:00,39.14,39.18,39.07,39.14,37093.0,36.7537,36.7912,36.688,36.7537,37093.0
2023-07-18 14:00:00,39.14,39.19,39.12,39.19,33541.0,36.7537,36.8006,36.7349,36.8006,33541.0
2023-07-18 14:30:00,39.19,39.2,39.11,39.12,35507.0,36.8006,36.81,36.7255,36.7349,35507.0
2023-07-18 15:00:00,39.12,39.23,39.1,39.21,72368.0,36.7349,36.8382,36.7161,36.8194,72368.0
2023-07-18 15:30:00,39.21,39.33,39.19,39.33,210884.0,36.8194,36.9321,36.8006,36.9321,210884.0
2023-07-19 09:30:00,39.51,39.62,39.39,39.59,85784.0,37.1011,37.2044,36.9884,37.1763,85784.0
2023-07-19 10:00:00,39.59,39.68,39.54,39.62,51235.0,37.1763,37.2608,37.1293,37.2044,51235.0
2023-07-19 10:30:00,39.6,39.61,39.35,39.37,36909.0,37.1856,37.195,36.9509,36.9697,36909.0
2023-07-19 11:00:00,39.38,39.46,39.3,39.35,39906.0,36.9791,37.0542,36.9039,36.9509,39906.0
2023-07-19 11:30:00,39.36,39.48,39.35,39.43,27781.0,36.9603,37.073,36.9509,37.026,27781.0
2023-07-19 12:00:00,39.43,39.49,39.35,39.47,43254.0,37.026,37.0823,36.9509,37.0636,43254.0
2023-07-19 12:30:00,39.46,39.54,39.41,39.53,31463.0,37.0542,37.1293,37.0072,37.1199,31463.0
2023-07-19 13:00:00,39.53,39.6,39.49,39.6,38345.0,37.1199,37.1856,37.0823,37.1856,38345.0
2023-07-19 13:30:00,39.6,39.64,39.57,39.64,35107.0,37.1856,37.2232,37.1575,37.2232,35107.0
2023-07-19 14:00:00,39.64,39.65,39.58,39.65,21863.0,37.2232,37.2326,37.1669,37.2326,21863.0
2023-07-19 14:30:00,39.65,39.73,39.64,39.7,37621.0,37.2326,37.3077,37.2232,37.2795,37621.0
2023-07-19 15:00:00,39.69,39.72,39.63,39.63,49598.0,37.2702,37.2983,37.2138,37.2138,49598.0
2023-07-19 15:30:00,39.63,39.63,39.49,39.55,272402.0,37.2138,37.2138,37.0823,37.1387,272402.0
2023-07-20 09:30:00,39.69,39.69,39.45,39.58,66532.0,37.2702,37.2702,37.0448,37.1669,66532.0
2023-07-20 10:00:00,39.59,39.74,39.58,39.7,48302.0,37.1763,37.3171,37.1669,37.2795,48302.0
2023-07-20 10:30:00,39.71,39.74,39.65,39.7,53382.0,37.2889,37.3171,37.2326,37.2795,53382.0
2023-07-20 11:00:00,39.7,39.74,39.66,39.73,32319.0,37.2795,37.3171,37.242,37.3077,32319.0
2023-07-20 11:30:00,39.73,39.83,39.71,39.77,39210.0,37.3077,37.4016,37.2889,37.3453,39210.0
2023-07-20 12:00:00,39.77,39.88,39.74,39.88,52082.0,37.3453,37.4486,37.3171,37.4486,52082.0
2023-07-20 12:30:00,39.88,39.9,39.78,39.82,28424.0,37.4486,37.4674,37.3547,37.3922,28424.0
2023-07-20 13:00:00,39.84,39.94,39.83,39.91,23404.0,37.411,37.5049,37.4016,37.4767,23404.0
2023-07-20 13:30:00,39.92,39.93,39.8,39.88,28718.0,37.4861,37.4955,37.3734,37.4486,28718.0
2023-07-20 14:00:00,39.87,39.94,39.86,39.91,41621.0,37.4392,37.5049,37.4298,37.4767,41621.0
2023-07-20 14:30:00,39.91,39.98,39.89,39.98,36076.0,37.4767,37.5425,37.458,37.5425,36076.0
2023-07-20 15:00:00,39.98,40.05,39.95,39.97,59301.0,37.5425,37.6082,37.5143,37.5331,59301.0
2023-07-20 15:30:00,39.97,40.22,39.95,40.21,333232.0,37.5331,37.7678,37.5143,37.7585,333232.0
2023-07-21 09:30:00,40.23,40.31,40.08,40.2,76181.0,37.7772,37.8524,37.6364,37.7491,76181.0
2023-07-21 10:00:00,40.2,40.29,40.13,40.23,37645.0,37.7491,37.8336,37.6833,37.7772,37645.0
2023-07-21 10:30:00,40.25,40.27,40.18,40.26,42183.0,37.796,37.8148,37.7303,37.8054,42183.0
2023-07-21 11:00:00,40.26,40.32,40.22,40.23,21449.0,37.8054,37.8617,37.7678,37.7772,21449.0
2023-07-21 11:30:00,40.23,40.29,40.22,40.25,18637.0,37.7772,37.8336,37.7678,37.796,18637.0
2023-07-21 12:00:00,40.24,40.24,40.16,40.19,45016.0,37.7866,37.7866,37.7115,37.7397,45016.0
2023-07-21 12:30:00,40.19,40.23,40.05,40.13,38391.0,37.7397,37.7772,37.6082,37.6833,38391.0
2023-07-21 13:00:00,40.12,40.14,40.07,40.13,25361.0,37.6739,37.6927,37.627,37.6833,25361.0
2023-07-21 13:30:00,40.13,40.13,39.98,39.99,46667.0,37.6833,37.6833,37.5425,37.5519,46667.0
2023-07-21 14:00:00,39.98,40.04,39.95,40.04,36741.0,37.5425,37.5988,37.5143,37.5988,36741.0
2023-07-21 14:30:00,40.04,40.08,39.98,40.03,33756.0,37.5988,37.6364,37.5425,37.5894,33756.0
2023-07-21 15:00:00,40.04,40.06,39.96,39.99,46662.0,37.5988,37.6176,37.5237,37.5519,46662.0
2023-07-21 15:30:00,39.99,40.18,39.95,40.14,365617.0,37.5519,37.7303,37.5143,37.6927,365617.0
2023-07-24 09:30:00,40.12,40.34,40.09,40.27,45532.0,37.6739,37.8805,37.6458,37.8148,45532.0
2023-07-24 10:00:00,40.28,40.31,40.12,40.18,44186.0,37.8242,37.8524,37.6739,37.7303,44186.0
2023-07-24 10:30:00,40.19,40.31,40.19,40.23,47616.0,37.7397,37.8524,37.7397,37.7772,47616.0
2023-07-24 11:00:00,40.23,40.33,40.21,40.3,26457.0,37.7772,37.8711,37.7585,37.843,26457.0
2023-07-24 11:30:00,40.31,40.42,40.31,40.4,33676.0,37.8524,37.9556,37.8524,37.9369,33676.0
2023-07-24 12:00:00,40.41,40.42,40.3,40.41,27702.0,37.9463,37.9556,37.843,37.9463,27702.0
2023-07-24 12:30:00,40.41,40.46,40.37,40.46,22965.0,37.9463,37.9932,37.9087,37.9932,22965.0
2023-07-24 13:00:00,40.45,40.5,40.41,40.5,23298.0,37.9838,38.0308,37.9463,38.0308,23298.0
2023-07-24 13:30:00,40.49,40.54,40.45,40.48,54985.0,38.0214,38.0683,37.9838,38.012,54985.0
2023-07-24 14:00:00,40.49,40.51,40.44,40.51,27658.0,38.0214,38.0402,37.9744,38.0402,27658.0
2023-07-24 14:30:00,40.51,40.55,40.48,40.52,49376.0,38.0402,38.0777,38.012,38.0496,49376.0
2023-07-24 15:00:00,40.52,40.56,40.46,40.48,53580.0,38.0496,38.0871,37.9932,38.012,53580.0
2023-07-24 15:30:00,40.48,40.58,40.47,40.5,215399.0,38.012,38.1059,38.0026,38.0308,215399.0
2023-07-25 09:30:00,40.55,40.55,40.27,40.31,75961.0,38.0777,38.0777,37.8148,37.8524,75961.0
2023-07-25 10:00:00,40.31,40.4,40.28,40.4,66329.0,37.8524,37.9369,37.8242,37.9369,66329.0
2023-07-25 10:30:00,40.39,40.47,40.38,40.45,46555.0,37.9275,38.0026,37.9181,37.9838,46555.0
2023-07-25 11:00:00,40.45,40.46,40.32,40.45,52409.0,37.9838,37.9932,37.8617,37.9838,52409.0
2023-07-25 11:30:00,40.45,40.45,40.39,40.45,35257.0,37.9838,37.9838,37.9275,37.9838,35257.0
2023-07-25 12:00:00,40.47,40.5,40.45,40.46,45702.0,38.0026,38.0308,37.9838,37.9932,45702.0
2023-07-25 12:30:00,40.45,40.47,40.35,40.39,44651.0,37.9838,38.0026,37.8899,37.9275,44651.0
2023-07-25 13:00:00,40.39,40.4,40.31,40.34,47833.0,37.9275,37.9369,37.8524,37.8805,47833.0
2023-07-25 13:30:00,40.34,40.42,40.33,40.41,50235.0,37.8805,37.9556,37.8711,37.9463,50235.0
2023-07-25 14:00:00,40.41,40.49,40.36,40.47,61694.0,37.9463,38.0214,37.8993,38.0026,61694.0
2023-07-25 14:30:00,40.47,40.55,40.47,40.54,74685.0,38.0026,38.0777,38.0026,38.0683,74685.0
2023-07-25 15:00:00,40.54,40.58,40.49,40.58,85349.0,38.0683,38.1059,38.0214,38.1059,85349.0
2023-07-25 15:30:00,40.58,40.65,40.54,40.65,350223.0,38.1059,38.1716,38.0683,38.1716,350223.0
2023-07-26 09:30:00,40.61,40.87,40.59,40.69,67326.0,38.1341,38.3782,38.1153,38.2092,67326.0
2023-07-26 10:00:00,40.7,40.79,40.69,40.79,48146.0,38.2186,38.3031,38.2092,38.3031,48146.0
2023-07-26 10:30:00,40.8,41.13,40.78,41.09,60532.0,38.3125,38.6224,38.2937,38.5848,60532.0
2023-07-26 11:00:00,41.1,41.12,40.96,40.98,24287.0,38.5942,38.613,38.4627,38.4815,24287.0
2023-07-26 11:30:00,40.98,40.98,40.86,40.91,49094.0,38.4815,38.4815,38.3688,38.4158,49094.0
2023-07-26 12:00:00,40.92,41.0,40.92,40.97,17310.0,38.4252,38.5003,38.4252,38.4721,17310.0
2023-07-26 12:30:00,40.97,40.97,40.84,40.84,17970.0,38.4721,38.4721,38.35,38.35,17970.0
2023-07-26 13:00:00,40.84,40.93,40.81,40.92,22078.0,38.35,38.4346,38.3219,38.4252,22078.0
2023-07-26 13:30:00,40.92,40.96,40.89,40.91,34359.0,38.4252,38.4627,38.397,38.4158,34359.0
2023-07-26 14:00:00,40.9,40.9,40.75,40.8,29250.0,38.4064,38.4064,38.2655,38.3125,29250.0
2023-07-26 14:30:00,40.79,40.84,40.74,40.84,37580.0,38.3031,38.35,38.2561,38.35,37580.0
2023-07-26 15:00:00,40.83,40.84,40.62,40.73,79372.0,38.3407,38.35,38.1435,38.2467,79372.0
2023-07-26 15:30:00,40.73,40.84,40.73,40.81,206116.0,38.2467,38.35,38.2467,38.3219,206116.0
2023-07-27 09:30:00,40.83,41.01,40.73,40.79,76593.0,38.3407,38.5097,38.2467,38.3031,76593.0
2023-07-27 10:00:00,40.79,40.86,40.63,40.83,73565.0,38.3031,38.3688,38.1528,38.3407,73565.0
2023-07-27 10:30:00,40.83,40.85,40.61,40.63,56297.0,38.3407,38.3594,38.1341,38.1528,56297.0
2023-07-27 11:00:00,40.62,40.64,40.54,40.55,44000.0,38.1435,38.1622,38.0683,38.0777,44000.0
2023-07-27 11:30:00,40.57,40.7,40.53,40.7,42457.0,38.0965,38.2186,38.0589,38.2186,42457.0
2023-07-27 12:00:00,40.71,40.72,40.62,40.66,32594.0,38.228,38.2374,38.1435,38.181,32594.0
2023-07-27 12:30:00,40.66,40.77,40.66,40.76,32830.0,38.181,38.2843,38.181,38.2749,32830.0
2023-07-27 13:00:00,40.77,40.78,40.66,40.69,32261.0,38.2843,38.2937,38.181,38.2092,32261.0
2023-07-27 13:30:00,40.69,40.71,40.59,40.65,34022.0,38.2092,38.228,38.1153,38.1716,34022.0
2023-07-27 14:00:00,40.65,40.68,40.61,40.66,42589.0,38.1716,38.1998,38.1341,38.181,42589.0
2023-07-27 14:30:00,40.66,40.66,40.59,40.65,42767.0,38.181,38.181,38.1153,38.1716,42767.0
2023-07-27 15:00:00,40.65,40.68,40.59,40.66,74359.0,38.1716,38.1998,38.1153,38.181,74359.0
2023-07-27 15:30:00,40.66,40.68,40.58,40.61,228267.0,38.181,38.1998,38.1059,38.1341,228267.0
2023-07-28 09:30:00,41.0,41.0,40.76,40.86,77166.0,38.5003,38.5003,38.2749,38.3688,77166.0
2023-07-28 10:00:00,40.87,41.05,40.83,41.02,54686.0,38.3782,38.5472,38.3407,38.5191,54686.0
2023-07-28 10:30:00,41.01,41.11,40.98,41.02,68982.0,38.5097,38.6036,38.4815,38.5191,68982.0
2023-07-28 11:00:00,41.02,41.08,40.99,41.05,33004.0,38.5191,38.5754,38.4909,38.5472,33004.0
2023-07-28 11:30:00,41.05,41.06,40.93,40.97,35579.0,38.5472,38.5566,38.4346,38.4721,35579.0
2023-07-28 12:00:00,40.97,40.98,40.89,40.96,41490.0,38.4721,38.4815,38.397,38.4627,41490.0
2023-07-28 12:30:00,40.96,41.06,40.94,41.0,31002.0,38.4627,38.5566,38.4439,38.5003,31002.0
2023-07-28 13:00:00,40.99,40.99,40.87,40.9,21715.0,38.4909,38.4909,38.3782,38.4064,21715.0
2023-07-28 13:30:00,40.9,40.9,40.83,40.88,23084.0,38.4064,38.4064,38.3407,38.3876,23084.0
2023-07-28 14:00:00,40.88,40.98,40.87,40.98,28810.0,38.3876,38.4815,38.3782,38.4815,28810.0
2023-07-28 14:30:00,40.98,40.99,40.96,40.97,21817.0,38.4815,38.4909,38.4627,38.4721,21817.0
2023-07-28 15:00:00,40.97,41.01,40.95,41.0,56690.0,38.4721,38.5097,38.4533,38.5003,56690.0
2023-07-28 15:30:00,41.0,41.11,40.98,41.04,210001.0,38.5003,38.6036,38.4815,38.5378,210001.0
2023-07-31 09:30:00,41.05,41.11,40.93,41.08,44570.0,38.5472,38.6036,38.4346,38.5754,44570.0
2023-07-31 10:00:00,41.09,41.1,40.98,41.04,34964.0,38.5848,38.5942,38.4815,38.5378,34964.0
2023-07-31 10:30:00,41.03,41.13,41.0,41.11,38659.0,38.5285,38.6224,38.5003,38.6036,38659.0
2023-07-31 11:00:00,41.11,41.14,40.98,41.01,37565.0,38.6036,38.6318,38.4815,38.5097,37565.0
2023-07-31 11:30:00,41.01,41.01,40.83,40.86,39378.0,38.5097,38.5097,38.3407,38.3688,39378.0
2023-07-31 12:00:00,40.87,41.04,40.86,41.01,40504.0,38.3782,38.5378,38.3688,38.5097,40504.0
2023-07-31 12:30:00,41.02,41.06,40.98,41.02,22355.0,38.5191,38.5566,38.4815,38.5191,22355.0
2023-07-31 13:00:00,41.02,41.04,40.97,41.02,42450.0,38.5191,38.5378,38.4721,38.5191,42450.0
2023-07-31 13:30:00,41.04,41.05,41.01,41.01,27286.0,38.5378,38.5472,38.5097,38.5097,27286.0
2023-07-31 14:00:00,41.02,41.02,40.96,40.97,35786.0,38.5191,38.5191,38.4627,38.4721,35786.0
2023-07-31 14:30:00,40.98,40.98,40.87,40.93,62489.0,38.4815,38.4815,38.3782,38.4346,62489.0
2023-07-31 15:00:00,40.93,41.1,40.9,40.94,143035.0,38.4346,38.5942,38.4064,38.4439,143035.0
2023-07-31 15:30:00,40.94,40.95,40.8,40.88,520646.0,38.4439,38.4533,38.3125,38.3876,520646.0
2023-08-01 09:30:00,40.98,41.08,40.94,40.96,49086.0,38.4815,38.5754,38.4439,38.4627,49086.0
2023-08-01 10:00:00,40.94,41.0,40.87,40.9,46749.0,38.4439,38.5003,38.3782,38.4064,46749.0
2023-08-01 10:30:00,40.88,40.88,40.51,40.54,46638.0,38.3876,38.3876,38.0402,38.0683,46638.0
2023-08-01 11:00:00,40.56,40.66,40.53,40.61,30780.0,38.0871,38.181,38.0589,38.1341,30780.0
2023-08-01 11:30:00,40.61,40.66,40.58,40.63,30736.0,38.1341,38.181,38.1059,38.1528,30736.0
2023-08-01 12:00:00,40.63,40.64,40.53,40.53,18778.0,38.1528,38.1622,38.0589,38.0589,18778.0
2023-08-01 12:30:00,40.54,40.6,40.53,40.55,26652.0,38.0683,38.1247,38.0589,38.0777,26652.0
2023-08-01 13:00:00,40.55,40.59,40.5,40.58,29502.0,38.0777,38.1153,38.0308,38.1059,29502.0
2023-08-01 13:30:00,40.58,40.61,40.55,40.56,29002.0,38.1059,38.1341,38.0777,38.0871,29002.0
2023-08-01 14:00:00,40.56,40.67,40.56,40.63,27037.0,38.0871,38.1904,38.0871,38.1528,27037.0
2023-08-01 14:30:00,40.64,40.69,40.61,40.63,27264.0,38.1622,38.2092,38.1341,38.1528,27264.0
2023-08-01 15:00:00,40.63,40.65,40.54,40.55,41084.0,38.1528,38.1716,38.0683,38.0777,41084.0
2023-08-01 15:30:00,40.55,40.66,40.52,40.59,303576.0,38.0777,38.181,38.0496,38.1153,303576.0
2023-08-02 09:30:00,40.66,41.02,40.62,41.02,77089.0,38.181,38.5191,38.1435,38.5191,77089.0
2023-08-02 10:00:00,41.01,41.12,40.94,41.04,67212.0,38.5097,38.613,38.4439,38.5378,67212.0
2023-08-02 10:30:00,41.05,41.31,41.05,41.23,85903.0,38.5472,38.7914,38.5472,38.7163,85903.0
2023-08-02 11:00:00,41.22,41.48,41.21,41.47,43775.0,38.7069,38.951,38.6975,38.9416,43775.0
2023-08-02 11:30:00,41.46,41.56,41.42,41.54,37070.0,38.9322,39.0261,38.8947,39.0074,37070.0
2023-08-02 12:00:00,41.54,41.72,41.53,41.65,55839.0,39.0074,39.1764,38.998,39.1107,55839.0
2023-08-02 12:30:00,41.64,41.66,41.55,41.59,38513.0,39.1013,39.12,39.0168,39.0543,38513.0
2023-08-02 13:00:00,41.58,41.62,41.52,41.58,57883.0,39.0449,39.0825,38.9886,39.0449,57883.0
2023-08-02 13:30:00,41.58,41.6,41.49,41.51,41881.0,39.0449,39.0637,38.9604,38.9792,41881.0
2023-08-02 14:00:00,41.5,41.5,41.4,41.43,31849.0,38.9698,38.9698,38.8759,38.9041,31849.0
2023-08-02 14:30:00,41.43,41.47,41.38,41.44,38673.0,38.9041,38.9416,38.8571,38.9135,38673.0
2023-08-02 15:00:00,41.45,41.48,41.3,41.37,69621.0,38.9229,38.951,38.782,38.8477,69621.0
2023-08-02 15:30:00,41.37,41.44,41.31,41.4,163090.0,38.8477,38.9135,38.7914,38.8759,163090.0
2023-08-03 09:30:00,41.29,41.39,40.91,40.93,83039.0,38.7726,38.8665,38.4158,38.4346,83039.0
2023-08-03 10:00:00,40.94,41.05,40.92,40.99,83160.0,38.4439,38.5472,38.4252,38.4909,83160.0
2023-08-03 10:30:00,40.98,40.99,40.85,40.88,64346.0,38.4815,38.4909,38.3594,38.3876,64346.0
2023-08-03 11:00:00,40.87,41.01,40.85,40.91,70053.0,38.3782,38.5097,38.3594,38.4158,70053.0
2023-08-03 11:30:00,40.91,41.02,40.87,41.01,39613.0,38.4158,38.5191,38.3782,38.5097,39613.0
2023-08-03 12:00:00,41.0,41.03,40.95,40.98,45763.0,38.5003,38.5285,38.4533,38.4815,45763.0
2023-08-03 12:30:00,40.97,41.0,40.94,40.95,35793.0,38.4721,38.5003,38.4439,38.4533,35793.0
2023-08-03 13:00:00,40.95,41.09,40.88,40.92,155472.0,38.4533,38.5848,38.3876,38.4252,155472.0
2023-08-03 13:30:00,40.92,40.92,40.87,40.9,24401.0,38.4252,38.4252,38.3782,38.4064,24401.0
2023-08-03 14:00:00,40.9,40.96,40.89,40.96,26801.0,38.4064,38.4627,38.397,38.4627,26801.0
2023-08-03 14:30:00,40.95,40.95,40.89,40.93,67967.0,38.4533,38.4533,38.397,38.4346,67967.0
2023-08-03 15:00:00,40.94,40.95,40.86,40.9,37736.0,38.4439,38.4533,38.3688,38.4064,37736.0
2023-08-03 15:30:00,40.9,40.92,40.79,40.82,239061.0,38.4064,38.4252,38.3031,38.3313,239061.0
2023-08-04 09:30:00,40.88,41.06,40.85,41.0,76400.0,38.3876,38.5566,38.3594,38.5003,76400.0
2023-08-04 10:00:00,41.01,41.07,40.82,40.86,49391.0,38.5097,38.566,38.3313,38.3688,49391.0
2023-08-04 10:30:00,40.86,40.9,40.81,40.87,41668.0,38.3688,38.4064,38.3219,38.3782,41668.0
2023-08-04 11:00:00,40.86,40.86,40.74,40.76,30137.0,38.3688,38.3688,38.2561,38.2749,30137.0
2023-08-04 11:30:00,40.76,40.77,40.64,40.66,50099.0,38.2749,38.2843,38.1622,38.181,50099.0
2023-08-04 12:00:00,40.67,40.87,40.67,40.84,47968.0,38.1904,38.3782,38.1904,38.35,47968.0
2023-08-04 12:30:00,40.84,40.86,40.78,40.86,23095.0,38.35,38.3688,38.2937,38.3688,23095.0
2023-08-04 13:00:00,40.86,40.9,40.83,40.84,33565.0,38.3688,38.4064,38.3407,38.35,33565.0
2023-08-04 13:30:00,40.84,40.85,40.74,40.74,30781.0,38.35,38.3594,38.2561,38.2561,30781.0
2023-08-04 14:00:00,40.74,40.75,40.59,40.62,48357.0,38.2561,38.2655,38.1153,38.1435,48357.0
2023-08-04 14:30:00,40.61,40.64,40.55,40.6,33439.0,38.1341,38.1622,38.0777,38.1247,33439.0
2023-08-04 15:00:00,40.59,40.71,40.57,40.71,69424.0,38.1153,38.228,38.0965,38.228,69424.0
2023-08-04 15:30:00,40.71,40.72,40.5,40.55,346572.0,38.228,38.2374,38.0308,38.0777,346572.0
2023-08-07 09:30:00,40.2,40.42,40.13,40.32,95042.0,37.7491,37.9556,37.6833,37.8617,95042.0
2023-08-07 10:00:00,40.32,40.42,40.21,40.37,53315.0,37.8617,37.9556,37.7585,37.9087,53315.0
2023-08-07 10:30:00,40.37,40.39,40.26,40.35,39473.0,37.9087,37.9275,37.8054,37.8899,39473.0
2023-08-07 11:00:00,40.37,40.69,40.36,40.63,45369.0,37.9087,38.2092,37.8993,38.1528,45369.0
2023-08-07 11:30:00,40.63,40.69,40.6,40.61,29439.0,38.1528,38.2092,38.1247,38.1341,29439.0
2023-08-07 12:00:00,40.63,40.69,40.54,40.55,26877.0,38.1528,38.2092,38.0683,38.0777,26877.0
2023-08-07 12:30:00,40.55,40.66,40.54,40.65,19639.0,38.0777,38.181,38.0683,38.1716,19639.0
2023-08-07 13:00:00,40.66,40.71,40.66,40.69,27114.0,38.181,38.228,38.181,38.2092,27114.0
2023-08-07 13:30:00,40.69,40.71,40.62,40.66,33706.0,38.2092,38.228,38.1435,38.181,33706.0
2023-08-07 14:00:00,40.66,40.72,40.65,40.66,25294.0,38.181,38.2374,38.1716,38.181,25294.0
2023-08-07 14:30:00,40.66,40.71,40.65,40.71,30205.0,38.181,38.228,38.1716,38.228,30205.0
2023-08-07 15:00:00,40.71,40.75,40.6,40.61,42622.0,38.228,38.2655,38.1247,38.1341,42622.0
2023-08-07 15:30:00,40.61,40.76,40.6,40.76,236454.0,38.1341,38.2749,38.1247,38.2749,236454.0
2023-08-08 09:30:00,40.76,40.76,40.29,40.42,66031.0,38.2749,38.2749,37.8336,37.9556,66031.0
2023-08-08 10:00:00,40.43,40.46,40.11,40.12,40545.0,37.965,37.9932,37.6645,37.6739,40545.0
2023-08-08 10:30:00,40.11,40.13,40.01,40.1,30692.0,37.6645,37.6833,37.5706,37.6552,30692.0
2023-08-08 11:00:00,40.11,40.16,40.06,40.06,34217.0,37.6645,37.7115,37.6176,37.6176,34217.0
2023-08-08 11:30:00,40.07,40.1,39.97,40.05,23986.0,37.627,37.6552,37.5331,37.6082,23986.0
2023-08-08 12:00:00,40.05,40.14,40.02,40.09,20725.0,37.6082,37.6927,37.58,37.6458,20725.0
2023-08-08 12:30:00,40.09,40.13,40.03,40.05,18986.0,37.6458,37.6833,37.5894,37.6082,18986.0
2023-08-08 13:00:00,40.05,40.12,39.95,39.97,23023.0,37.6082,37.6739,37.5143,37.5331,23023.0
2023-08-08 13:30:00,39.97,40.14,39.96,40.12,33441.0,37.5331,37.6927,37.5237,37.6739,33441.0
2023-08-08 14:00:00,40.12,40.15,40.08,40.09,40603.0,37.6739,37.7021,37.6364,37.6458,40603.0
2023-08-08 14:30:00,40.09,40.17,40.08,40.14,33992.0,37.6458,37.7209,37.6364,37.6927,33992.0
2023-08-08 15:00:00,40.14,40.24,40.11,40.23,60256.0,37.6927,37.7866,37.6645,37.7772,60256.0
2023-08-08 15:30:00,40.23,40.25,40.14,40.15,223793.0,37.7772,37.796,37.6927,37.7021,223793.0
2023-08-09 09:30:00,40.28,40.43,40.2,40.41,45580.0,37.8242,37.965,37.7491,37.9463,45580.0
2023-08-09 10:00:00,40.41,40.6,40.39,40.58,48652.0,37.9463,38.1247,37.9275,38.1059,48652.0
2023-08-09 10:30:00,40.58,40.78,40.57,40.78,45056.0,38.1059,38.2937,38.0965,38.2937,45056.0
2023-08-09 11:00:00,40.78,40.8,40.67,40.68,47005.0,38.2937,38.3125,38.1904,38.1998,47005.0
2023-08-09 11:30:00,40.69,40.7,40.51,40.55,51167.0,38.2092,38.2186,38.0402,38.0777,51167.0
2023-08-09 12:00:00,40.55,40.64,40.51,40.64,34979.0,38.0777,38.1622,38.0402,38.1622,34979.0
2023-08-09 12:30:00,40.63,40.76,40.62,40.76,23003.0,38.1528,38.2749,38.1435,38.2749,23003.0
2023-08-09 13:00:00,40.76,40.79,40.71,40.78,35150.0,38.2749,38.3031,38.228,38.2937,35150.0
2023-08-09 13:30:00,40.78,40.85,40.78,40.83,24799.0,38.2937,38.3594,38.2937,38.3407,24799.0
2023-08-09 14:00:00,40.82,40.86,40.79,40.83,36753.0,38.3313,38.3688,38.3031,38.3407,36753.0
2023-08-09 14:30:00,40.84,40.86,40.8,40.84,25158.0,38.35,38.3688,38.3125,38.35,25158.0
2023-08-09 15:00:00,40.83,40.85,40.78,40.78,54733.0,38.3407,38.3594,38.2937,38.2937,54733.0
2023-08-09 15:30:00,40.78,40.79,40.62,40.72,243628.0,38.2937,38.3031,38.1435,38.2374,243628.0
2023-08-10 09:30:00,40.74,41.02,40.74,40.86,56213.0,38.2561,38.5191,38.2561,38.3688,56213.0
2023-08-10 10:00:00,40.86,40.98,40.84,40.93,37159.0,38.3688,38.4815,38.35,38.4346,37159.0
2023-08-10 10:30:00,40.94,41.04,40.93,40.99,40619.0,38.4439,38.5378,38.4346,38.4909,40619.0
2023-08-10 11:00:00,41.01,41.02,40.91,41.02,23830.0,38.5097,38.5191,38.4158,38.5191,23830.0
2023-08-10 11:30:00,41.02,41.05,40.94,41.0,27745.0,38.5191,38.5472,38.4439,38.5003,27745.0
2023-08-10 12:00:00,41.01,41.03,40.89,40.91,36432.0,38.5097,38.5285,38.397,38.4158,36432.0
2023-08-10 12:30:00,40.92,41.01,40.9,40.97,24053.0,38.4252,38.5097,38.4064,38.4721,24053.0
2023-08-10 13:00:00,40.97,40.98,40.79,40.8,21522.0,38.4721,38.4815,38.3031,38.3125,21522.0
2023-08-10 13:30:00,40.8,40.88,40.77,40.77,23832.0,38.3125,38.3876,38.2843,38.2843,23832.0
2023-08-10 14:00:00,40.77,40.82,40.72,40.8,28963.0,38.2843,38.3313,38.2374,38.3125,28963.0
2023-08-10 14:30:00,40.8,40.81,40.75,40.78,27307.0,38.3125,38.3219,38.2655,38.2937,27307.0
2023-08-10 15:00:00,40.77,40.84,40.74,40.82,44333.0,38.2843,38.35,38.2561,38.3313,44333.0
2023-08-10 15:30:00,40.81,40.85,40.73,40.8,207640.0,38.3219,38.3594,38.2467,38.3125,207640.0
2023-08-11 09:30:00,40.9,40.99,40.77,40.99,80871.0,38.4064,38.4909,38.2843,38.4909,80871.0
2023-08-11 10:00:00,41.0,41.1,40.98,41.01,45548.0,38.5003,38.5942,38.4815,38.5097,45548.0
2023-08-11 10:30:00,41.02,41.04,40.93,40.98,36098.0,38.5191,38.5378,38.4346,38.4815,36098.0
2023-08-11 11:00:00,40.97,41.01,40.91,40.99,30133.0,38.4721,38.5097,38.4158,38.4909,30133.0
2023-08-11 11:30:00,40.98,41.26,40.97,41.26,56580.0,38.4815,38.7444,38.4721,38.7444,56580.0
2023-08-11 12:00:00,41.26,41.27,41.14,41.15,57404.0,38.7444,38.7538,38.6318,38.6411,57404.0
2023-08-11 12:30:00,41.15,41.19,41.13,41.15,28526.0,38.6411,38.6787,38.6224,38.6411,28526.0
2023-08-11 13:00:00,41.15,41.3,41.15,41.26,50352.0,38.6411,38.782,38.6411,38.7444,50352.0
2023-08-11 13:30:00,41.27,41.29,41.22,41.29,63352.0,38.7538,38.7726,38.7069,38.7726,63352.0
2023-08-11 14:00:00,41.29,41.31,41.24,41.29,36694.0,38.7726,38.7914,38.7257,38.7726,36694.0
2023-08-11 14:30:00,41.29,41.34,41.25,41.33,48847.0,38.7726,38.8196,38.735,38.8102,48847.0
2023-08-11 15:00:00,41.32,41.5,41.31,41.47,250455.0,38.8008,38.9698,38.7914,38.9416,250455.0
2023-08-11 15:30:00,41.47,41.6,41.46,41.59,413374.0,38.9416,39.0637,38.9322,39.0543,413374.0
2023-08-14 09:30:00,41.67,41.73,41.29,41.36,111385.0,39.1294,39.1858,38.7726,38.8383,111385.0
2023-08-14 10:00:00,41.37,41.43,41.29,41.37,51465.0,38.8477,38.9041,38.7726,38.8477,51465.0
2023-08-14 10:30:00,41.36,41.38,41.28,41.31,40086.0,38.8383,38.8571,38.7632,38.7914,40086.0
2023-08-14 11:00:00,41.3,41.31,41.06,41.09,70938.0,38.782,38.7914,38.5566,38.5848,70938.0
2023-08-14 11:30:00,41.08,41.16,41.05,41.14,62605.0,38.5754,38.6505,38.5472,38.6318,62605.0
2023-08-14 12:00:00,41.15,41.18,41.06,41.15,39284.0,38.6411,38.6693,38.5566,38.6411,39284.0
2023-08-14 12:30:00,41.14,41.15,41.04,41.11,39233.0,38.6318,38.6411,38.5378,38.6036,39233.0
2023-08-14 13:00:00,41.12,41.12,40.94,40.95,32891.0,38.613,38.613,38.4439,38.4533,32891.0
2023-08-14 13:30:00,40.96,40.97,40.84,40.89,70186.0,38.4627,38.4721,38.35,38.397,70186.0
2023-08-14 14:00:00,40.9,40.9,40.81,40.84,31460.0,38.4064,38.4064,38.3219,38.35,31460.0
2023-08-14 14:30:00,40.84,40.9,40.82,40.89,41929.0,38.35,38.4064,38.3313,38.397,41929.0
2023-08-14 15:00:00,40.89,40.91,40.81,40.84,57331.0,38.397,38.4158,38.3219,38.35,57331.0
2023-08-14 15:30:00,40.83,40.96,40.82,40.88,254297.0,38.3407,38.4627,38.3313,38.3876,254297.0
2023-08-15 09:30:00,40.77,40.86,40.47,40.69,141948.0,38.2843,38.3688,38.0026,38.2092,141948.0
2023-08-15 10:00:00,40.69,40.72,40.56,40.61,49339.0,38.2092,38.2374,38.0871,38.1341,49339.0
2023-08-15 10:30:00,40.61,40.72,40.6,40.69,48142.0,38.1341,38.2374,38.1247,38.2092,48142.0
2023-08-15 11:00:00,40.69,40.74,40.58,40.62,58998.0,38.2092,38.2561,38.1059,38.1435,58998.0
2023-08-15 11:30:00,40.62,40.63,40.51,40.54,47603.0,38.1435,38.1528,38.0402,38.0683,47603.0
2023-08-15 12:00:00,40.54,40.56,40.49,40.49,36162.0,38.0683,38.0871,38.0214,38.0214,36162.0
2023-08-15 12:30:00,40.5,40.5,40.43,40.47,31864.0,38.0308,38.0308,37.965,38.0026,31864.0
2023-08-15 13:00:00,40.47,40.47,40.38,40.43,24976.0,38.0026,38.0026,37.9181,37.965,24976.0
2023-08-15 13:30:00,40.43,40.43,40.36,40.38,33163.0,37.965,37.965,37.8993,37.9181,33163.0
2023-08-15 14:00:00,40.38,40.4,40.33,40.39,23767.0,37.9181,37.9369,37.8711,37.9275,23767.0
2023-08-15 14:30:00,40.39,40.4,40.35,40.36,41396.0,37.9275,37.9369,37.8899,37.8993,41396.0
2023-08-15 15:00:00,40.36,40.48,40.35,40.44,72541.0,37.8993,38.012,37.8899,37.9744,72541.0
2023-08-15 15:30:00,40.43,40.43,40.23,40.23,280697.0,37.965,37.965,37.7772,37.7772,280697.0
2023-08-16 09:30:00,40.29,40.37,40.19,40.23,85053.0,37.8336,37.9087,37.7397,37.7772,85053.0
2023-08-16 10:00:00,40.22,40.29,40.11,40.21,73921.0,37.7678,37.8336,37.6645,37.7585,73921.0
2023-08-16 10:30:00,40.22,40.33,40.12,40.32,84871.0,37.7678,37.8711,37.6739,37.8617,84871.0
2023-08-16 11:00:00,40.32,40.35,40.19,40.22,60747.0,37.8617,37.8899,37.7397,37.7678,60747.0
2023-08-16 11:30:00,40.22,40.27,40.15,40.21,56933.0,37.7678,37.8148,37.7021,37.7585,56933.0
2023-08-16 12:00:00,40.22,40.25,40.19,40.23,34981.0,37.7678,37.796,37.7397,37.7772,34981.0
2023-08-16 12:30:00,40.22,40.28,40.17,40.19,51495.0,37.7678,37.8242,37.7209,37.7397,51495.0
2023-08-16 13:00:00,40.18,40.18,40.07,40.1,29919.0,37.7303,37.7303,37.627,37.6552,29919.0
2023-08-16 13:30:00,40.09,40.24,40.07,40.24,33107.0,37.6458,37.7866,37.627,37.7866,33107.0
2023-08-16 14:00:00,40.23,40.25,40.18,40.25,54171.0,37.7772,37.796,37.7303,37.796,54171.0
2023-08-16 14:30:00,40.25,40.28,40.21,40.26,45174.0,37.796,37.8242,37.7585,37.8054,45174.0
2023-08-16 15:00:00,40.25,40.27,40.1,40.11,70552.0,37.796,37.8148,37.6552,37.6645,70552.0
2023-08-16 15:30:00,40.12,40.15,40.03,40.06,267025.0,37.6739,37.7021,37.5894,37.6176,267025.0
2023-08-17 09:30:00,39.94,40.1,39.8,40.08,95248.0,37.5049,37.6552,37.3734,37.6364,95248.0
2023-08-17 10:00:00,40.08,40.1,39.84,39.84,74882.0,37.6364,37.6552,37.411,37.411,74882.0
2023-08-17 10:30:00,39.84,39.9,39.76,39.76,66079.0,37.411,37.4674,37.3359,37.3359,66079.0
2023-08-17 11:00:00,39.76,39.77,39.66,39.72,72386.0,37.3359,37.3453,37.242,37.2983,72386.0
2023-08-17 11:30:00,39.72,39.85,39.7,39.82,53260.0,37.2983,37.4204,37.2795,37.3922,53260.0
2023-08-17 12:00:00,39.83,39.94,39.81,39.9,58832.0,37.4016,37.5049,37.3828,37.4674,58832.0
2023-08-17 12:30:00,39.89,39.9,39.79,39.82,46724.0,37.458,37.4674,37.3641,37.3922,46724.0
2023-08-17 13:00:00,39.81,39.82,39.73,39.76,46633.0,37.3828,37.3922,37.3077,37.3359,46633.0
2023-08-17 13:30:00,39.75,39.78,39.69,39.74,53436.0,37.3265,37.3547,37.2702,37.3171,53436.0
2023-08-17 14:00:00,39.73,39.74,39.65,39.67,59736.0,37.3077,37.3171,37.2326,37.2514,59736.0
2023-08-17 14:30:00,39.68,39.69,39.58,39.59,84654.0,37.2608,37.2702,37.1669,37.1763,84654.0
2023-08-17 15:00:00,39.59,39.6,39.43,39.46,79484.0,37.1763,37.1856,37.026,37.0542,79484.0
2023-08-17 15:30:00,39.47,39.54,39.39,39.39,379712.0,37.0636,37.1293,36.9884,36.9884,379712.0
2023-08-18 09:30:00,39.33,39.68,39.25,39.67,95819.0,36.9321,37.2608,36.857,37.2514,95819.0
2023-08-18 10:00:00,39.67,39.69,39.52,39.6,57756.0,37.2514,37.2702,37.1105,37.1856,57756.0
2023-08-18 10:30:00,39.6,39.67,39.53,39.59,40978.0,37.1856,37.2514,37.1199,37.1763,40978.0
2023-08-18 11:00:00,39.6,39.65,39.54,39.59,32260.0,37.1856,37.2326,37.1293,37.1763,32260.0
2023-08-18 11:30:00,39.6,39.64,39.5,39.53,38642.0,37.1856,37.2232,37.0917,37.1199,38642.0
2023-08-18 12:00:00,39.54,39.56,39.47,39.48,38085.0,37.1293,37.1481,37.0636,37.073,38085.0
2023-08-18 12:30:00,39.47,39.47,39.35,39.37,59928.0,37.0636,37.0636,36.9509,36.9697,59928.0
2023-08-18 13:00:00,39.37,39.37,39.25,39.29,56110.0,36.9697,36.9697,36.857,36.8945,56110.0
2023-08-18 13:30:00,39.29,39.31,39.24,39.25,61599.0,36.8945,36.9133,36.8476,36.857,61599.0
2023-08-18 14:00:00,39.25,39.26,39.17,39.19,65658.0,36.857,36.8664,36.7819,36.8006,65658.0
2023-08-18 14:30:00,39.19,39.29,39.17,39.19,78626.0,36.8006,36.8945,36.7819,36.8006,78626.0
2023-08-18 15:00:00,39.18,39.2,39.11,39.17,105669.0,36.7912,36.81,36.7255,36.7819,105669.0
2023-08-18 15:30:00,39.18,39.29,39.17,39.29,338849.0,36.7912,36.8945,36.7819,36.8945,338849.0
2023-08-21 09:30:00,39.12,39.25,39.01,39.06,78539.0,36.7349,36.857,36.6316,36.6786,78539.0
2023-08-21 10:00:00,39.05,39.06,38.92,38.93,59372.0,36.6692,36.6786,36.5471,36.5565,59372.0
2023-08-21 10:30:00,38.92,38.95,38.82,38.84,56072.0,36.5471,36.5753,36.4532,36.472,56072.0
2023-08-21 11:00:00,38.84,38.93,38.79,38.8,100944.0,36.472,36.5565,36.425,36.4344,100944.0
2023-08-21 11:30:00,38.8,38.86,38.77,38.77,88195.0,36.4344,36.4908,36.4062,36.4062,88195.0
2023-08-21 12:00:00,38.77,38.88,38.77,38.86,62780.0,36.4062,36.5095,36.4062,36.4908,62780.0
2023-08-21 12:30:00,38.87,38.88,38.8,38.84,50296.0,36.5002,36.5095,36.4344,36.472,50296.0
2023-08-21 13:00:00,38.84,38.92,38.82,38.87,37725.0,36.472,36.5471,36.4532,36.5002,37725.0
2023-08-21 13:30:00,38.87,38.88,38.77,38.77,59150.0,36.5002,36.5095,36.4062,36.4062,59150.0
2023-08-21 14:00:00,38.77,38.85,38.77,38.82,74825.0,36.4062,36.4814,36.4062,36.4532,74825.0
2023-08-21 14:30:00,38.82,38.85,38.79,38.83,65755.0,36.4532,36.4814,36.425,36.4626,65755.0
2023-08-21 15:00:00,38.83,38.92,38.82,38.86,112401.0,36.4626,36.5471,36.4532,36.4908,112401.0
2023-08-21 15:30:00,38.87,39.0,38.84,38.95,326502.0,36.5002,36.6222,36.472,36.5753,326502.0
2023-08-22 09:30:00,38.78,39.08,38.72,38.92,104081.0,36.4156,36.6973,36.3593,36.5471,104081.0
2023-08-22 10:00:00,38.91,38.95,38.78,38.81,41300.0,36.5377,36.5753,36.4156,36.4438,41300.0
2023-08-22 10:30:00,38.81,38.92,38.74,38.75,43447.0,36.4438,36.5471,36.3781,36.3875,43447.0
2023-08-22 11:00:00,38.75,38.78,38.69,38.75,41203.0,36.3875,36.4156,36.3311,36.3875,41203.0
2023-08-22 11:30:00,38.75,38.82,38.68,38.77,76358.0,36.3875,36.4532,36.3217,36.4062,76358.0
2023-08-22 12:00:00,38.77,38.96,38.77,38.95,80403.0,36.4062,36.5847,36.4062,36.5753,80403.0
2023-08-22 12:30:00,38.95,38.99,38.89,38.98,76461.0,36.5753,36.6128,36.5189,36.6034,76461.0
2023-08-22 13:00:00,38.97,39.01,38.91,39.0,64176.0,36.5941,36.6316,36.5377,36.6222,64176.0
2023-08-22 13:30:00,39.0,39.07,38.98,39.06,72643.0,36.6222,36.688,36.6034,36.6786,72643.0
2023-08-22 14:00:00,39.05,39.1,39.04,39.09,76707.0,36.6692,36.7161,36.6598,36.7067,76707.0
2023-08-22 14:30:00,39.09,39.13,39.05,39.06,97126.0,36.7067,36.7443,36.6692,36.6786,97126.0
2023-08-22 15:00:00,39.06,39.07,38.98,39.0,111002.0,36.6786,36.688,36.6034,36.6222,111002.0
2023-08-22 15:30:00,39.0,39.03,38.94,38.94,378296.0,36.6222,36.6504,36.5659,36.5659,378296.0
2023-08-23 09:30:00,38.91,38.99,38.75,38.77,130350.0,36.5377,36.6128,36.3875,36.4062,130350.0
2023-08-23 10:00:00,38.76,38.81,38.51,38.61,94537.0,36.3969,36.4438,36.1621,36.256,94537.0
2023-08-23 10:30:00,38.61,38.65,38.5,38.51,91170.0,36.256,36.2936,36.1527,36.1621,91170.0
2023-08-23 11:00:00,38.51,38.63,38.51,38.52,80280.0,36.1621,36.2748,36.1621,36.1715,80280.0
2023-08-23 11:30:00,38.51,38.52,38.39,38.42,45193.0,36.1621,36.1715,36.0494,36.0776,45193.0
2023-08-23 12:00:00,38.42,38.44,38.36,38.41,59662.0,36.0776,36.0964,36.0212,36.0682,59662.0
2023-08-23 12:30:00,38.42,38.52,38.41,38.51,49441.0,36.0776,36.1715,36.0682,36.1621,49441.0
2023-08-23 13:00:00,38.51,38.52,38.43,38.49,52443.0,36.1621,36.1715,36.087,36.1433,52443.0
2023-08-23 13:30:00,38.5,38.55,38.44,38.45,58021.0,36.1527,36.1997,36.0964,36.1058,58021.0
2023-08-23 14:00:00,38.44,38.47,38.42,38.44,54763.0,36.0964,36.1245,36.0776,36.0964,54763.0
2023-08-23 14:30:00,38.44,38.45,38.38,38.41,53956.0,36.0964,36.1058,36.04,36.0682,53956.0
2023-08-23 15:00:00,38.41,38.44,38.39,38.43,97045.0,36.0682,36.0964,36.0494,36.087,97045.0
2023-08-23 15:30:00,38.42,38.48,38.39,38.48,344661.0,36.0776,36.1339,36.0494,36.1339,344661.0
2023-08-24 09:30:00,38.63,39.04,38.63,38.98,77208.0,36.2748,36.6598,36.2748,36.6034,77208.0
2023-08-24 10:00:00,38.97,39.09,38.96,39.05,51730.0,36.5941,36.7067,36.5847,36.6692,51730.0
2023-08-24 10:30:00,39.05,39.08,38.95,38.99,55489.0,36.6692,36.6973,36.5753,36.6128,55489.0
2023-08-24 11:00:00,38.99,39.03,38.92,39.01,56941.0,36.6128,36.6504,36.5471,36.6316,56941.0
2023-08-24 11:30:00,39.02,39.03,38.93,38.94,45111.0,36.641,36.6504,36.5565,36.5659,45111.0
2023-08-24 12:00:00,38.95,38.99,38.85,38.86,52497.0,36.5753,36.6128,36.4814,36.4908,52497.0
2023-08-24 12:30:00,38.86,38.89,38.78,38.8,30073.0,36.4908,36.5189,36.4156,36.4344,30073.0
2023-08-24 13:00:00,38.8,38.81,38.72,38.74,43064.0,36.4344,36.4438,36.3593,36.3781,43064.0
2023-08-24 13:30:00,38.74,38.8,38.73,38.78,42789.0,36.3781,36.4344,36.3687,36.4156,42789.0
2023-08-24 14:00:00,38.79,38.84,38.78,38.82,47063.0,36.425,36.472,36.4156,36.4532,47063.0
2023-08-24 14:30:00,38.82,38.91,38.78,38.91,38706.0,36.4532,36.5377,36.4156,36.5377,38706.0
2023-08-24 15:00:00,38.91,38.98,38.9,38.97,74343.0,36.5377,36.6034,36.5283,36.5941,74343.0
2023-08-24 15:30:00,38.97,38.99,38.88,38.92,436584.0,36.5941,36.6128,36.5095,36.5471,436584.0
2023-08-25 09:30:00,39.23,39.31,39.06,39.11,57239.0,36.8382,36.9133,36.6786,36.7255,57239.0
2023-08-25 10:00:00,39.12,39.15,39.03,39.07,66417.0,36.7349,36.7631,36.6504,36.688,66417.0
2023-08-25 10:30:00,39.05,39.28,39.02,39.27,74040.0,36.6692,36.8852,36.641,36.8758,74040.0
2023-08-25 11:00:00,39.27,39.46,39.25,39.46,50714.0,36.8758,37.0542,36.857,37.0542,50714.0
2023-08-25 11:30:00,39.45,39.51,39.41,39.47,60584.0,37.0448,37.1011,37.0072,37.0636,60584.0
2023-08-25 12:00:00,39.47,39.54,39.44,39.47,37613.0,37.0636,37.1293,37.0354,37.0636,37613.0
2023-08-25 12:30:00,39.47,39.48,39.37,39.39,25582.0,37.0636,37.073,36.9697,36.9884,25582.0
2023-08-25 13:00:00,39.38,39.39,39.29,39.32,25651.0,36.9791,36.9884,36.8945,36.9227,25651.0
2023-08-25 13:30:00,39.32,39.33,39.26,39.31,27266.0,36.9227,36.9321,36.8664,36.9133,27266.0
2023-08-25 14:00:00,39.32,39.35,39.26,39.33,28771.0,36.9227,36.9509,36.8664,36.9321,28771.0
2023-08-25 14:30:00,39.34,39.48,39.33,39.47,45915.0,36.9415,37.073,36.9321,37.0636,45915.0
2023-08-25 15:00:00,39.47,39.5,39.43,39.45,47225.0,37.0636,37.0917,37.026,37.0448,47225.0
2023-08-25 15:30:00,39.45,39.45,39.33,39.38,282493.0,37.0448,37.0448,36.9321,36.9791,282493.0
2023-08-28 09:30:00,39.49,39.7,39.41,39.66,72170.0,37.0823,37.2795,37.0072,37.242,72170.0
2023-08-28 10:00:00,39.66,39.7,39.54,39.62,49871.0,37.242,37.2795,37.1293,37.2044,49871.0
2023-08-28 10:30:00,39.62,39.74,39.59,39.65,64831.0,37.2044,37.3171,37.1763,37.2326,64831.0
2023-08-28 11:00:00,39.64,39.68,39.58,39.66,43253.0,37.2232,37.2608,37.1669,37.242,43253.0
2023-08-28 11:30:00,39.66,39.7,39.62,39.69,32975.0,37.242,37.2795,37.2044,37.2702,32975.0
2023-08-28 12:00:00,39.69,39.74,39.67,39.69,36280.0,37.2702,37.3171,37.2514,37.2702,36280.0
2023-08-28 12:30:00,39.69,39.7,39.63,39.66,34972.0,37.2702,37.2795,37.2138,37.242,34972.0
2023-08-28 13:00:00,39.66,39.67,39.58,39.62,42929.0,37.242,37.2514,37.1669,37.2044,42929.0
2023-08-28 13:30:00,39.62,39.73,39.62,39.7,48243.0,37.2044,37.3077,37.2044,37.2795,48243.0
2023-08-28 14:00:00,39.7,39.7,39.59,39.63,28572.0,37.2795,37.2795,37.1763,37.2138,28572.0
2023-08-28 14:30:00,39.63,39.67,39.56,39.58,126282.0,37.2138,37.2514,37.1481,37.1669,126282.0
2023-08-28 15:00:00,39.58,39.68,39.57,39.67,85580.0,37.1669,37.2608,37.1575,37.2514,85580.0
2023-08-28 15:30:00,39.67,39.76,39.62,39.73,205079.0,37.2514,37.3359,37.2044,37.3077,205079.0
2023-08-29 09:30:00,39.86,39.98,39.77,39.8,65747.0,37.4298,37.5425,37.3453,37.3734,65747.0
2023-08-29 10:00:00,39.8,39.85,39.67,39.69,49817.0,37.3734,37.4204,37.2514,37.2702,49817.0
2023-08-29 10:30:00,39.7,39.73,39.39,39.48,76810.0,37.2795,37.3077,36.9884,37.073,76810.0
2023-08-29 11:00:00,39.48,39.56,39.42,39.55,33078.0,37.073,37.1481,37.0166,37.1387,33078.0
2023-08-29 11:30:00,39.55,39.68,39.55,39.63,50816.0,37.1387,37.2608,37.1387,37.2138,50816.0
2023-08-29 12:00:00,39.63,39.73,39.62,39.68,36053.0,37.2138,37.3077,37.2044,37.2608,36053.0
2023-08-29 12:30:00,39.68,39.71,39.62,39.71,43010.0,37.2608,37.2889,37.2044,37.2889,43010.0
2023-08-29 13:00:00,39.72,39.72,39.67,39.71,28095.0,37.2983,37.2983,37.2514,37.2889,28095.0
2023-08-29 13:30:00,39.72,39.76,39.68,39.71,36055.0,37.2983,37.3359,37.2608,37.2889,36055.0
2023-08-29 14:00:00,39.71,39.73,39.63,39.66,38441.0,37.2889,37.3077,37.2138,37.242,38441.0
2023-08-29 14:30:00,39.66,39.78,39.66,39.78,57232.0,37.242,37.3547,37.242,37.3547,57232.0
2023-08-29 15:00:00,39.78,39.85,39.76,39.84,102661.0,37.3547,37.4204,37.3359,37.411,102661.0
2023-08-29 15:30:00,39.84,39.93,39.8,39.81,374483.0,37.411,37.4955,37.3734,37.3828,374483.0
2023-08-30 09:30:00,40.0,40.12,39.91,39.96,77260.0,37.5613,37.6739,37.4767,37.5237,77260.0
2023-08-30 10:00:00,39.96,39.99,39.86,39.87,68209.0,37.5237,37.5519,37.4298,37.4392,68209.0
2023-08-30 10:30:00,39.86,39.89,39.67,39.73,121416.0,37.4298,37.458,37.2514,37.3077,121416.0
2023-08-30 11:00:00,39.75,39.82,39.69,39.77,114587.0,37.3265,37.3922,37.2702,37.3453,114587.0
2023-08-30 11:30:00,39.77,39.81,39.75,39.79,41847.0,37.3453,37.3828,37.3265,37.3641,41847.0
2023-08-30 12:00:00,39.79,39.79,39.7,39.76,48792.0,37.3641,37.3641,37.2795,37.3359,48792.0
2023-08-30 12:30:00,39.75,39.76,39.71,39.76,38486.0,37.3265,37.3359,37.2889,37.3359,38486.0
2023-08-30 13:00:00,39.76,39.77,39.68,39.72,42123.0,37.3359,37.3453,37.2608,37.2983,42123.0
2023-08-30 13:30:00,39.72,39.73,39.6,39.62,56697.0,37.2983,37.3077,37.1856,37.2044,56697.0
2023-08-30 14:00:00,39.62,39.78,39.56,39.76,201758.0,37.2044,37.3547,37.1481,37.3359,201758.0
2023-08-30 14:30:00,39.76,39.78,39.57,39.59,202867.0,37.3359,37.3547,37.1575,37.1763,202867.0
2023-08-30 15:00:00,39.6,39.68,39.59,39.66,116887.0,37.1856,37.2608,37.1763,37.242,116887.0
2023-08-30 15:30:00,39.66,39.72,39.61,39.68,454098.0,37.242,37.2983,37.195,37.2608,454098.0
2023-08-31 09:30:00,39.55,39.76,38.42,38.64,328757.0,37.1387,37.3359,36.0776,36.2842,328757.0
2023-08-31 10:00:00,38.62,38.89,38.48,38.84,243577.0,36.2654,36.5189,36.1339,36.472,243577.0
2023-08-31 10:30:00,38.83,39.0,38.73,38.87,216672.0,36.4626,36.6222,36.3687,36.5002,216672.0
2023-08-31 11:00:00,38.86,39.23,38.86,39.23,184759.0,36.4908,36.8382,36.4908,36.8382,184759.0
2023-08-31 11:30:00,39.22,39.37,39.18,39.25,140918.0,36.8288,36.9697,36.7912,36.857,140918.0
2023-08-31 12:00:00,39.25,39.27,38.99,39.01,76577.0,36.857,36.8758,36.6128,36.6316,76577.0
2023-08-31 12:30:00,38.99,39.03,38.62,38.66,144195.0,36.6128,36.6504,36.2654,36.303,144195.0
2023-08-31 13:00:00,38.66,38.77,38.57,38.72,144476.0,36.303,36.4062,36.2184,36.3593,144476.0
2023-08-31 13:30:00,38.72,38.9,38.68,38.82,85865.0,36.3593,36.5283,36.3217,36.4532,85865.0
2023-08-31 14:00:00,38.83,38.9,38.61,38.69,69867.0,36.4626,36.5283,36.256,36.3311,69867.0
2023-08-31 14:30:00,38.69,38.71,38.41,38.45,165006.0,36.3311,36.3499,36.0682,36.1058,165006.0
2023-08-31 15:00:00,38.45,38.51,38.35,38.41,206543.0,36.1058,36.1621,36.0119,36.0682,206543.0
2023-08-31 15:30:00,38.41,38.63,38.37,38.59,629010.0,36.0682,36.2748,36.0306,36.2372,629010.0
2023-09-01 09:30:00,38.45,39.01,38.22,38.8,248242.0,36.1058,36.6316,35.8898,36.4344,248242.0
2023-09-01 10:00:00,38.79,38.83,38.53,38.55,119405.0,36.425,36.4626,36.1809,36.1997,119405.0
2023-09-01 10:30:00,38.54,38.72,38.5,38.65,140862.0,36.1903,36.3593,36.1527,36.2936,140862.0
2023-09-01 11:00:00,38.64,38.69,38.53,38.54,96662.0,36.2842,36.3311,36.1809,36.1903,96662.0
2023-09-01 11:30:00,38.55,38.58,38.32,38.34,97253.0,36.1997,36.2278,35.9837,36.0025,97253.0
2023-09-01 12:00:00,38.34,38.34,38.18,38.22,101604.0,36.0025,36.0025,35.8522,35.8898,101604.0
2023-09-01 12:30:00,38.22,38.36,38.21,38.31,78623.0,35.8898,36.0212,35.8804,35.9743,78623.0
2023-09-01 13:00:00,38.31,38.48,38.28,38.4,105172.0,35.9743,36.1339,35.9461,36.0588,105172.0
2023-09-01 13:30:00,38.41,38.42,38.3,38.35,107605.0,36.0682,36.0776,35.9649,36.0119,107605.0
2023-09-01 14:00:00,38.35,38.37,38.26,38.27,86942.0,36.0119,36.0306,35.9273,35.9367,86942.0
2023-09-01 14:30:00,38.27,38.38,38.26,38.37,86220.0,35.9367,36.04,35.9273,36.0306,86220.0
2023-09-01 15:00:00,38.36,38.37,38.28,38.34,151895.0,36.0212,36.0306,35.9461,36.0025,151895.0
2023-09-01 15:30:00,38.34,38.4,38.29,38.4,596054.0,36.0025,36.0588,35.9555,36.0588,596054.0
2023-09-05 09:30:00,38.42,38.48,38.09,38.28,140788.0,36.0776,36.1339,35.7677,35.9461,140788.0
2023-09-05 10:00:00,38.28,38.31,37.95,37.97,191117.0,35.9461,35.9743,35.6362,35.655,191117.0
2023-09-05 10:30:00,37.97,38.01,37.89,37.98,162653.0,35.655,35.6926,35.5799,35.6644,162653.0
2023-09-05 11:00:00,37.99,38.0,37.75,37.8,88940.0,35.6738,35.6832,35.4484,35.4954,88940.0
2023-09-05 11:30:00,37.8,37.88,37.75,37.84,81011.0,35.4954,35.5705,35.4484,35.5329,81011.0
2023-09-05 12:00:00,37.83,37.9,37.76,37.78,84544.0,35.5236,35.5893,35.4578,35.4766,84544.0
2023-09-05 12:30:00,37.79,37.79,37.67,37.76,80161.0,35.486,35.486,35.3733,35.4578,80161.0
2023-09-05 13:00:00,37.75,37.76,37.66,37.75,75448.0,35.4484,35.4578,35.3639,35.4484,75448.0
2023-09-05 13:30:00,37.74,37.77,37.7,37.76,61405.0,35.439,35.4672,35.4015,35.4578,61405.0
2023-09-05 14:00:00,37.76,37.85,37.73,37.79,79879.0,35.4578,35.5423,35.4297,35.486,79879.0
2023-09-05 14:30:00,37.79,37.87,37.79,37.86,84713.0,35.486,35.5611,35.486,35.5517,84713.0
2023-09-05 15:00:00,37.87,37.91,37.84,37.86,107486.0,35.5611,35.5987,35.5329,35.5517,107486.0
2023-09-05 15:30:00,37.86,37.86,37.64,37.65,584949.0,35.5517,35.5517,35.3451,35.3545,584949.0
2023-09-06 09:30:00,37.69,37.83,37.54,37.65,253744.0,35.3921,35.5236,35.2512,35.3545,253744.0
2023-09-06 10:00:00,37.65,37.83,37.59,37.7,172579.0,35.3545,35.5236,35.2982,35.4015,172579.0
2023-09-06 10:30:00,37.7,37.72,37.51,37.54,143977.0,35.4015,35.4203,35.2231,35.2512,143977.0
2023-09-06 11:00:00,37.55,37.65,37.44,37.45,99389.0,35.2606,35.3545,35.1573,35.1667,99389.0
2023-09-06 11:30:00,37.44,37.49,37.39,37.47,74609.0,35.1573,35.2043,35.1104,35.1855,74609.0
2023-09-06 12:00:00,37.47,37.54,37.47,37.54,51949.0,35.1855,35.2512,35.1855,35.2512,51949.0
2023-09-06 12:30:00,37.53,37.56,37.31,37.35,73145.0,35.2418,35.27,35.0353,35.0728,73145.0
2023-09-06 13:00:00,37.35,37.44,37.34,37.38,90984.0,35.0728,35.1573,35.0634,35.101,90984.0
2023-09-06 13:30:00,37.38,37.38,37.29,37.37,80547.0,35.101,35.101,35.0165,35.0916,80547.0
2023-09-06 14:00:00,37.36,37.42,37.35,37.38,52725.0,35.0822,35.1386,35.0728,35.101,52725.0
2023-09-06 14:30:00,37.37,37.39,37.34,37.36,44795.0,35.0916,35.1104,35.0634,35.0822,44795.0
2023-09-06 15:00:00,37.36,37.36,37.23,37.23,112119.0,35.0822,35.0822,34.9601,34.9601,112119.0
2023-09-06 15:30:00,37.24,37.3,37.23,37.26,337697.0,34.9695,35.0259,34.9601,34.9883,337697.0
2023-09-07 09:30:00,37.35,37.4,37.03,37.2,133844.0,35.0728,35.1198,34.7723,34.932,133844.0
2023-09-07 10:00:00,37.2,37.33,36.96,36.99,107252.0,34.932,35.054,34.7066,34.7348,107252.0
2023-09-07 10:30:00,36.99,37.16,36.95,37.15,94961.0,34.7348,34.8944,34.6972,34.885,94961.0
2023-09-07 11:00:00,37.15,37.19,37.06,37.07,64651.0,34.885,34.9226,34.8005,34.8099,64651.0
2023-09-07 11:30:00,37.06,37.16,37.03,37.14,75633.0,34.8005,34.8944,34.7723,34.8756,75633.0
2023-09-07 12:00:00,37.14,37.19,37.05,37.09,46307.0,34.8756,34.9226,34.7911,34.8287,46307.0
2023-09-07 12:30:00,37.09,37.11,37.03,37.08,59766.0,34.8287,34.8475,34.7723,34.8193,59766.0
2023-09-07 13:00:00,37.08,37.08,37.0,37.04,71147.0,34.8193,34.8193,34.7442,34.7817,71147.0
2023-09-07 13:30:00,37.04,37.05,36.96,36.97,77038.0,34.7817,34.7911,34.7066,34.716,77038.0
2023-09-07 14:00:00,36.96,36.98,36.92,36.94,59007.0,34.7066,34.7254,34.669,34.6878,59007.0
2023-09-07 14:30:00,36.93,37.01,36.93,37.0,82033.0,34.6784,34.7536,34.6784,34.7442,82033.0
2023-09-07 15:00:00,37.0,37.01,36.9,36.96,110652.0,34.7442,34.7536,34.6503,34.7066,110652.0
2023-09-07 15:30:00,36.95,37.03,36.91,36.98,356098.0,34.6972,34.7723,34.6596,34.7254,356098.0
2023-09-08 09:30:00,36.99,37.06,36.84,37.06,70931.0,34.7348,34.8005,34.5939,34.8005,70931.0
2023-09-08 10:00:00,37.05,37.05,36.95,37.0,76401.0,34.7911,34.7911,34.6972,34.7442,76401.0
2023-09-08 10:30:00,37.0,37.1,36.96,37.09,60910.0,34.7442,34.8381,34.7066,34.8287,60910.0
2023-09-08 11:00:00,37.09,37.12,36.85,36.85,63854.0,34.8287,34.8568,34.6033,34.6033,63854.0
2023-09-08 11:30:00,36.86,36.91,36.82,36.85,67178.0,34.6127,34.6596,34.5751,34.6033,67178.0
2023-09-08 12:00:00,36.86,36.9,36.79,36.85,55420.0,34.6127,34.6503,34.547,34.6033,55420.0
2023-09-08 12:30:00,36.84,36.87,36.77,36.8,50916.0,34.5939,34.6221,34.5282,34.5564,50916.0
2023-09-08 13:00:00,36.81,36.97,36.8,36.95,176679.0,34.5657,34.716,34.5564,34.6972,176679.0
2023-09-08 13:30:00,36.94,36.95,36.83,36.86,77332.0,34.6878,34.6972,34.5845,34.6127,77332.0
2023-09-08 14:00:00,36.87,36.99,36.85,36.96,68814.0,34.6221,34.7348,34.6033,34.7066,68814.0
2023-09-08 14:30:00,36.95,37.01,36.93,37.01,78421.0,34.6972,34.7536,34.6784,34.7536,78421.0
2023-09-08 15:00:00,37.01,37.04,36.98,37.0,94923.0,34.7536,34.7817,34.7254,34.7442,94923.0
2023-09-08 15:30:00,37.0,37.16,36.97,37.13,494679.0,34.7442,34.8944,34.716,34.8662,494679.0
2023-09-11 09:30:00,37.13,37.49,37.1,37.39,122140.0,34.8662,35.2043,34.8381,35.1104,122140.0
2023-09-11 10:00:00,37.4,37.59,37.28,37.56,110126.0,35.1198,35.2982,35.0071,35.27,110126.0
2023-09-11 10:30:00,37.57,37.58,37.33,37.35,82540.0,35.2794,35.2888,35.054,35.0728,82540.0
2023-09-11 11:00:00,37.35,37.35,37.19,37.26,72450.0,35.0728,35.0728,34.9226,34.9883,72450.0
2023-09-11 11:30:00,37.27,37.37,37.23,37.35,60531.0,34.9977,35.0916,34.9601,35.0728,60531.0
2023-09-11 12:00:00,37.35,37.49,37.34,37.48,83472.0,35.0728,35.2043,35.0634,35.1949,83472.0
2023-09-11 12:30:00,37.48,37.49,37.4,37.43,74888.0,35.1949,35.2043,35.1198,35.1479,74888.0
2023-09-11 13:00:00,37.43,37.44,37.31,37.39,81595.0,35.1479,35.1573,35.0353,35.1104,81595.0
2023-09-11 13:30:00,37.39,37.39,37.26,37.3,77957.0,35.1104,35.1104,34.9883,35.0259,77957.0
2023-09-11 14:00:00,37.3,37.35,37.28,37.33,40125.0,35.0259,35.0728,35.0071,35.054,40125.0
2023-09-11 14:30:00,37.34,37.37,37.32,37.35,55712.0,35.0634,35.0916,35.0447,35.0728,55712.0
2023-09-11 15:00:00,37.36,37.36,37.31,37.32,83468.0,35.0822,35.0822,35.0353,35.0447,83468.0
2023-09-11 15:30:00,37.33,37.37,37.29,37.35,294640.0,35.054,35.0916,35.0165,35.0728,294640.0
2023-09-12 09:30:00,37.4,37.44,37.1,37.27,127725.0,35.1198,35.1573,34.8381,34.9977,127725.0
2023-09-12 10:00:00,37.27,37.3,37.07,37.1,111744.0,34.9977,35.0259,34.8099,34.8381,111744.0
2023-09-12 10:30:00,37.11,37.13,36.99,37.0,96470.0,34.8475,34.8662,34.7348,34.7442,96470.0
2023-09-12 11:00:00,37.0,37.18,36.97,37.11,73936.0,34.7442,34.9132,34.716,34.8475,73936.0
2023-09-12 11:30:00,37.11,37.13,37.01,37.07,69878.0,34.8475,34.8662,34.7536,34.8099,69878.0
2023-09-12 12:00:00,37.07,37.21,37.07,37.17,51482.0,34.8099,34.9414,34.8099,34.9038,51482.0
2023-09-12 12:30:00,37.17,37.26,37.15,37.26,63469.0,34.9038,34.9883,34.885,34.9883,63469.0
2023-09-12 13:00:00,37.26,37.36,37.26,37.34,71904.0,34.9883,35.0822,34.9883,35.0634,71904.0
2023-09-12 13:30:00,37.34,37.45,37.34,37.43,59367.0,35.0634,35.1667,35.0634,35.1479,59367.0
2023-09-12 14:00:00,37.43,37.45,37.41,37.41,49069.0,35.1479,35.1667,35.1292,35.1292,49069.0
2023-09-12 14:30:00,37.41,37.46,37.41,37.44,66908.0,35.1292,35.1761,35.1292,35.1573,66908.0
2023-09-12 15:00:00,37.44,37.45,37.35,37.39,132135.0,35.1573,35.1667,35.0728,35.1104,132135.0
2023-09-12 15:30:00,37.39,37.46,37.38,37.4,352836.0,35.1104,35.1761,35.101,35.1198,352836.0
2023-09-13 09:30:00,37.46,37.58,37.35,37.42,73379.0,35.1761,35.2888,35.0728,35.1386,73379.0
2023-09-13 10:00:00,37.41,37.49,37.39,37.41,85413.0,35.1292,35.2043,35.1104,35.1292,85413.0
2023-09-13 10:30:00,37.41,37.46,37.39,37.45,82142.0,35.1292,35.1761,35.1104,35.1667,82142.0
2023-09-13 11:00:00,37.45,37.48,37.27,37.29,82162.0,35.1667,35.1949,34.9977,35.0165,82162.0
2023-09-13 11:30:00,37.29,37.39,37.24,37.3,75350.0,35.0165,35.1104,34.9695,35.0259,75350.0
2023-09-13 12:00:00,37.31,37.36,37.28,37.28,35686.0,35.0353,35.0822,35.0071,35.0071,35686.0
2023-09-13 12:30:00,37.27,37.36,37.27,37.33,47388.0,34.9977,35.0822,34.9977,35.054,47388.0
2023-09-13 13:00:00,37.33,37.34,37.22,37.27,42542.0,35.054,35.0634,34.9507,34.9977,42542.0
2023-09-13 13:30:00,37.27,37.32,37.24,37.32,31852.0,34.9977,35.0447,34.9695,35.0447,31852.0
2023-09-13 14:00:00,37.31,37.46,37.31,37.4,74895.0,35.0353,35.1761,35.0353,35.1198,74895.0
2023-09-13 14:30:00,37.39,37.42,37.37,37.39,52760.0,35.1104,35.1386,35.0916,35.1104,52760.0
2023-09-13 15:00:00,37.38,37.45,37.36,37.44,76542.0,35.101,35.1667,35.0822,35.1573,76542.0
2023-09-13 15:30:00,37.44,37.56,37.43,37.54,376449.0,35.1573,35.27,35.1479,35.2512,376449.0
2023-09-14 09:30:00,37.6,37.94,37.6,37.92,104868.0,35.3076,35.6269,35.3076,35.6081,104868.0
2023-09-14 10:00:00,37.93,37.99,37.85,37.94,58105.0,35.6175,35.6738,35.5423,35.6269,58105.0
2023-09-14 10:30:00,37.94,37.98,37.83,37.88,46277.0,35.6269,35.6644,35.5236,35.5705,46277.0
2023-09-14 11:00:00,37.89,37.98,37.87,37.95,45505.0,35.5799,35.6644,35.5611,35.6362,45505.0
2023-09-14 11:30:00,37.95,38.12,37.95,38.09,64941.0,35.6362,35.7959,35.6362,35.7677,64941.0
2023-09-14 12:00:00,38.1,38.21,38.09,38.2,52741.0,35.7771,35.8804,35.7677,35.871,52741.0
2023-09-14 12:30:00,38.2,38.25,38.18,38.22,41873.0,35.871,35.918,35.8522,35.8898,41873.0
2023-09-14 13:00:00,38.22,38.32,38.21,38.3,55843.0,35.8898,35.9837,35.8804,35.9649,55843.0
2023-09-14 13:30:00,38.3,38.31,38.24,38.29,46729.0,35.9649,35.9743,35.9086,35.9555,46729.0
2023-09-14 14:00:00,38.29,38.33,38.27,38.3,111319.0,35.9555,35.9931,35.9367,35.9649,111319.0
2023-09-14 14:30:00,38.3,38.41,38.28,38.37,74597.0,35.9649,36.0682,35.9461,36.0306,74597.0
2023-09-14 15:00:00,38.37,38.43,38.34,38.43,109804.0,36.0306,36.087,36.0025,36.087,109804.0
2023-09-14 15:30:00,38.43,38.49,38.38,38.42,393173.0,36.087,36.1433,36.04,36.0776,393173.0
2023-09-15 09:30:00,38.4,38.61,38.34,38.4,342728.0,36.0588,36.256,36.0025,36.0588,342728.0
2023-09-15 10:00:00,38.4,38.51,38.4,38.47,87710.0,36.0588,36.1621,36.0588,36.1245,87710.0
2023-09-15 10:30:00,38.46,38.57,38.45,38.51,79068.0,36.1151,36.2184,36.1058,36.1621,79068.0
2023-09-15 11:00:00,38.5,38.6,38.45,38.57,53116.0,36.1527,36.2466,36.1058,36.2184,53116.0
2023-09-15 11:30:00,38.57,38.58,38.51,38.55,50539.0,36.2184,36.2278,36.1621,36.1997,50539.0
2023-09-15 12:00:00,38.55,38.59,38.53,38.58,36469.0,36.1997,36.2372,36.1809,36.2278,36469.0
2023-09-15 12:30:00,38.57,38.58,38.4,38.4,38475.0,36.2184,36.2278,36.0588,36.0588,38475.0
2023-09-15 13:00:00,38.39,38.4,38.33,38.4,43838.0,36.0494,36.0588,35.9931,36.0588,43838.0
2023-09-15 13:30:00,38.39,38.47,38.38,38.45,47234.0,36.0494,36.1245,36.04,36.1058,47234.0
2023-09-15 14:00:00,38.45,38.54,38.42,38.51,72023.0,36.1058,36.1903,36.0776,36.1621,72023.0
2023-09-15 14:30:00,38.51,38.61,38.51,38.59,48805.0,36.1621,36.256,36.1621,36.2372,48805.0
2023-09-15 15:00:00,38.59,38.6,38.43,38.45,105331.0,36.2372,36.2466,36.087,36.1058,105331.0
2023-09-15 15:30:00,38.45,38.47,38.23,38.25,691938.0,36.1058,36.1245,35.8992,35.918,691938.0
2023-09-18 09:30:00,38.37,38.45,37.97,38.05,108766.0,36.0306,36.1058,35.655,35.7301,108766.0
2023-09-18 10:00:00,38.05,38.09,37.89,37.93,57990.0,35.7301,35.7677,35.5799,35.6175,57990.0
2023-09-18 10:30:00,37.93,37.97,37.83,37.9,100755.0,35.6175,35.655,35.5236,35.5893,100755.0
2023-09-18 11:00:00,37.89,37.96,37.79,37.95,45530.0,35.5799,35.6456,35.486,35.6362,45530.0
2023-09-18 11:30:00,37.98,38.11,37.96,38.1,48562.0,35.6644,35.7865,35.6456,35.7771,48562.0
2023-09-18 12:00:00,38.11,38.21,38.09,38.18,46349.0,35.7865,35.8804,35.7677,35.8522,46349.0
2023-09-18 12:30:00,38.18,38.23,38.18,38.23,41701.0,35.8522,35.8992,35.8522,35.8992,41701.0
2023-09-18 13:00:00,38.23,38.25,38.19,38.22,54149.0,35.8992,35.918,35.8616,35.8898,54149.0
2023-09-18 13:30:00,38.21,38.25,38.19,38.23,35985.0,35.8804,35.918,35.8616,35.8992,35985.0
2023-09-18 14:00:00,38.23,38.24,38.18,38.23,46096.0,35.8992,35.9086,35.8522,35.8992,46096.0
2023-09-18 14:30:00,38.23,38.27,38.21,38.27,49822.0,35.8992,35.9367,35.8804,35.9367,49822.0
2023-09-18 15:00:00,38.27,38.29,38.23,38.24,61089.0,35.9367,35.9555,35.8992,35.9086,61089.0
2023-09-18 15:30:00,38.24,38.3,38.22,38.23,298071.0,35.9086,35.9649,35.8898,35.8992,298071.0
2023-09-19 09:30:00,38.24,38.35,38.12,38.34,70421.0,35.9086,36.0119,35.7959,36.0025,70421.0
2023-09-19 10:00:00,38.34,38.35,38.23,38.33,43285.0,36.0025,36.0119,35.8992,35.9931,43285.0
2023-09-19 10:30:00,38.33,38.39,38.3,38.34,46220.0,35.9931,36.0494,35.9649,36.0025,46220.0
2023-09-19 11:00:00,38.34,38.4,38.31,38.39,95006.0,36.0025,36.0588,35.9743,36.0494,95006.0
2023-09-19 11:30:00,38.39,38.45,38.38,38.4,59511.0,36.0494,36.1058,36.04,36.0588,59511.0
2023-09-19 12:00:00,38.4,38.41,38.34,38.4,40660.0,36.0588,36.0682,36.0025,36.0588,40660.0
2023-09-19 12:30:00,38.4,38.42,38.32,38.41,72935.0,36.0588,36.0776,35.9837,36.0682,72935.0
2023-09-19 13:00:00,38.41,38.51,38.38,38.49,84708.0,36.0682,36.1621,36.04,36.1433,84708.0
2023-09-19 13:30:00,38.49,38.5,38.39,38.48,55351.0,36.1433,36.1527,36.0494,36.1339,55351.0
2023-09-19 14:00:00,38.49,38.57,38.48,38.52,70279.0,36.1433,36.2184,36.1339,36.1715,70279.0
2023-09-19 14:30:00,38.51,38.52,38.45,38.46,54621.0,36.1621,36.1715,36.1058,36.1151,54621.0
2023-09-19 15:00:00,38.46,38.48,38.35,38.38,60705.0,36.1151,36.1339,36.0119,36.04,60705.0
2023-09-19 15:30:00,38.38,38.46,38.34,38.43,324084.0,36.04,36.1151,36.0025,36.087,324084.0
2023-09-20 09:30:00,38.61,38.67,38.41,38.64,98384.0,36.256,36.3123,36.0682,36.2842,98384.0
2023-09-20 10:00:00,38.64,38.76,38.62,38.72,64851.0,36.2842,36.3969,36.2654,36.3593,64851.0
2023-09-20 10:30:00,38.72,38.73,38.67,38.7,44146.0,36.3593,36.3687,36.3123,36.3405,44146.0
2023-09-20 11:00:00,38.71,38.76,38.69,38.71,48253.0,36.3499,36.3969,36.3311,36.3499,48253.0
2023-09-20 11:30:00,38.71,38.76,38.69,38.74,38773.0,36.3499,36.3969,36.3311,36.3781,38773.0
2023-09-20 12:00:00,38.73,38.79,38.72,38.76,42684.0,36.3687,36.425,36.3593,36.3969,42684.0
2023-09-20 12:30:00,38.77,38.88,38.75,38.84,91027.0,36.4062,36.5095,36.3875,36.472,91027.0
2023-09-20 13:00:00,38.84,38.94,38.8,38.93,48222.0,36.472,36.5659,36.4344,36.5565,48222.0
2023-09-20 13:30:00,38.94,38.96,38.86,38.96,56967.0,36.5659,36.5847,36.4908,36.5847,56967.0
2023-09-20 14:00:00,38.95,38.95,38.82,38.86,55715.0,36.5753,36.5753,36.4532,36.4908,55715.0
2023-09-20 14:30:00,38.86,38.9,38.8,38.83,81177.0,36.4908,36.5283,36.4344,36.4626,81177.0
2023-09-20 15:00:00,38.82,38.82,38.72,38.79,104724.0,36.4532,36.4532,36.3593,36.425,104724.0
2023-09-20 15:30:00,38.79,38.82,38.74,38.77,371258.0,36.425,36.4532,36.3781,36.4062,371258.0
2023-09-21 09:30:00,38.76,38.8,38.57,38.73,90632.0,36.3969,36.4344,36.2184,36.3687,90632.0
2023-09-21 10:00:00,38.73,39.09,38.73,39.09,116429.0,36.3687,36.7067,36.3687,36.7067,116429.0
2023-09-21 10:30:00,39.09,39.16,39.03,39.09,81975.0,36.7067,36.7725,36.6504,36.7067,81975.0
2023-09-21 11:00:00,39.1,39.25,39.09,39.22,74326.0,36.7161,36.857,36.7067,36.8288,74326.0
2023-09-21 11:30:00,39.21,39.37,39.2,39.37,73599.0,36.8194,36.9697,36.81,36.9697,73599.0
2023-09-21 12:00:00,39.37,39.42,39.3,39.36,100134.0,36.9697,37.0166,36.9039,36.9603,100134.0
2023-09-21 12:30:00,39.36,39.41,39.32,39.39,117246.0,36.9603,37.0072,36.9227,36.9884,117246.0
2023-09-21 13:00:00,39.39,39.51,39.34,39.51,107877.0,36.9884,37.1011,36.9415,37.1011,107877.0
2023-09-21 13:30:00,39.51,39.51,39.36,39.39,94967.0,37.1011,37.1011,36.9603,36.9884,94967.0
2023-09-21 14:00:00,39.39,39.44,39.38,39.39,96029.0,36.9884,37.0354,36.9791,36.9884,96029.0
2023-09-21 14:30:00,39.38,39.51,39.34,39.48,76286.0,36.9791,37.1011,36.9415,37.073,76286.0
2023-09-21 15:00:00,39.48,39.58,39.45,39.47,147497.0,37.073,37.1669,37.0448,37.0636,147497.0
2023-09-21 15:30:00,39.46,39.58,39.31,39.34,546579.0,37.0542,37.1669,36.9133,36.9415,546579.0
2023-09-22 09:30:00,39.39,39.39,38.97,39.01,78416.0,36.9884,36.9884,36.5941,36.6316,78416.0
2023-09-22 10:00:00,39.0,39.18,38.99,39.13,59956.0,36.6222,36.7912,36.6128,36.7443,59956.0
2023-09-22 10:30:00,39.14,39.22,39.05,39.16,88240.0,36.7537,36.8288,36.6692,36.7725,88240.0
2023-09-22 11:00:00,39.16,39.22,39.08,39.22,65564.0,36.7725,36.8288,36.6973,36.8288,65564.0
2023-09-22 11:30:00,39.23,39.3,39.18,39.19,63540.0,36.8382,36.9039,36.7912,36.8006,63540.0
2023-09-22 12:00:00,39.19,39.2,39.11,39.19,44837.0,36.8006,36.81,36.7255,36.8006,44837.0
2023-09-22 12:30:00,39.18,39.28,39.16,39.28,50550.0,36.7912,36.8852,36.7725,36.8852,50550.0
2023-09-22 13:00:00,39.28,39.34,39.26,39.29,76866.0,36.8852,36.9415,36.8664,36.8945,76866.0
2023-09-22 13:30:00,39.29,39.32,39.19,39.23,105428.0,36.8945,36.9227,36.8006,36.8382,105428.0
2023-09-22 14:00:00,39.23,39.31,39.23,39.29,49979.0,36.8382,36.9133,36.8382,36.8945,49979.0
2023-09-22 14:30:00,39.29,39.35,39.16,39.19,75009.0,36.8945,36.9509,36.7725,36.8006,75009.0
2023-09-22 15:00:00,39.19,39.32,39.18,39.25,121197.0,36.8006,36.9227,36.7912,36.857,121197.0
2023-09-22 15:30:00,39.25,39.25,38.9,38.91,460559.0,36.857,36.857,36.5283,36.5377,460559.0
2023-09-25 09:30:00,38.76,38.93,38.64,38.93,88317.0,36.3969,36.5565,36.2842,36.5565,88317.0
2023-09-25 10:00:00,38.92,39.0,38.88,38.98,68515.0,36.5471,36.6222,36.5095,36.6034,68515.0
2023-09-25 10:30:00,38.98,39.1,38.95,39.05,82540.0,36.6034,36.7161,36.5753,36.6692,82540.0
2023-09-25 11:00:00,39.05,39.06,38.87,38.97,48149.0,36.6692,36.6786,36.5002,36.5941,48149.0
2023-09-25 11:30:00,38.96,38.99,38.92,38.99,55615.0,36.5847,36.6128,36.5471,36.6128,55615.0
2023-09-25 12:00:00,38.99,39.03,38.98,39.02,35554.0,36.6128,36.6504,36.6034,36.641,35554.0
2023-09-25 12:30:00,39.02,39.04,38.97,38.99,38428.0,36.641,36.6598,36.5941,36.6128,38428.0
2023-09-25 13:00:00,38.98,39.01,38.92,38.93,50158.0,36.6034,36.6316,36.5471,36.5565,50158.0
2023-09-25 13:30:00,38.92,38.94,38.83,38.94,51978.0,36.5471,36.5659,36.4626,36.5659,51978.0
2023-09-25 14:00:00,38.95,38.97,38.88,38.91,39597.0,36.5753,36.5941,36.5095,36.5377,39597.0
2023-09-25 14:30:00,38.9,38.94,38.87,38.88,51498.0,36.5283,36.5659,36.5002,36.5095,51498.0
2023-09-25 15:00:00,38.87,38.95,38.78,38.93,84414.0,36.5002,36.5753,36.4156,36.5565,84414.0
2023-09-25 15:30:00,38.92,39.0,38.89,38.94,319655.0,36.5471,36.6222,36.5189,36.5659,319655.0
2023-09-26 09:30:00,38.92,39.09,38.82,39.09,66018.0,36.5471,36.7067,36.4532,36.7067,66018.0
2023-09-26 10:00:00,39.1,39.12,38.97,39.01,76374.0,36.7161,36.7349,36.5941,36.6316,76374.0
2023-09-26 10:30:00,39.0,39.05,38.91,39.05,53342.0,36.6222,36.6692,36.5377,36.6692,53342.0
2023-09-26 11:00:00,39.04,39.07,38.96,39.03,45963.0,36.6598,36.688,36.5847,36.6504,45963.0
2023-09-26 11:30:00,39.03,39.25,38.98,39.19,63805.0,36.6504,36.857,36.6034,36.8006,63805.0
2023-09-26 12:00:00,39.2,39.21,39.14,39.17,32990.0,36.81,36.8194,36.7537,36.7819,32990.0
2023-09-26 12:30:00,39.16,39.16,39.09,39.13,39354.0,36.7725,36.7725,36.7067,36.7443,39354.0
2023-09-26 13:00:00,39.12,39.18,39.09,39.12,41469.0,36.7349,36.7912,36.7067,36.7349,41469.0
2023-09-26 13:30:00,39.11,39.14,39.05,39.12,45499.0,36.7255,36.7537,36.6692,36.7349,45499.0
2023-09-26 14:00:00,39.11,39.12,39.07,39.09,42055.0,36.7255,36.7349,36.688,36.7067,42055.0
2023-09-26 14:30:00,39.08,39.08,38.91,38.93,55508.0,36.6973,36.6973,36.5377,36.5565,55508.0
2023-09-26 15:00:00,38.92,39.03,38.9,38.91,72398.0,36.5471,36.6504,36.5283,36.5377,72398.0
2023-09-26 15:30:00,38.91,39.05,38.84,38.86,418300.0,36.5377,36.6692,36.472,36.4908,418300.0
2023-09-27 09:30:00,38.82,38.95,38.64,38.68,73798.0,36.4532,36.5753,36.2842,36.3217,73798.0
2023-09-27 10:00:00,38.69,38.69,38.54,38.55,50180.0,36.3311,36.3311,36.1903,36.1997,50180.0
2023-09-27 10:30:00,38.53,38.73,38.51,38.59,55468.0,36.1809,36.3687,36.1621,36.2372,55468.0
2023-09-27 11:00:00,38.6,38.65,38.51,38.52,43091.0,36.2466,36.2936,36.1621,36.1715,43091.0
2023-09-27 11:30:00,38.52,38.56,38.44,38.45,37381.0,36.1715,36.2091,36.0964,36.1058,37381.0
2023-09-27 12:00:00,38.45,38.49,38.37,38.41,49600.0,36.1058,36.1433,36.0306,36.0682,49600.0
2023-09-27 12:30:00,38.42,38.47,38.38,38.4,53848.0,36.0776,36.1245,36.04,36.0588,53848.0
2023-09-27 13:00:00,38.39,38.41,38.09,38.16,68268.0,36.0494,36.0682,35.7677,35.8334,68268.0
2023-09-27 13:30:00,38.16,38.26,38.11,38.24,45319.0,35.8334,35.9273,35.7865,35.9086,45319.0
2023-09-27 14:00:00,38.25,38.35,38.2,38.34,47409.0,35.918,36.0119,35.871,36.0025,47409.0
2023-09-27 14:30:00,38.34,38.49,38.34,38.43,49282.0,36.0025,36.1433,36.0025,36.087,49282.0
2023-09-27 15:00:00,38.42,38.48,38.38,38.41,65035.0,36.0776,36.1339,36.04,36.0682,65035.0
2023-09-27 15:30:00,38.41,38.41,38.26,38.35,304524.0,36.0682,36.0682,35.9273,36.0119,304524.0
2023-09-28 09:30:00,38.43,38.56,38.11,38.31,142671.0,36.087,36.2091,35.7865,35.9743,142671.0
2023-09-28 10:00:00,38.31,38.38,38.26,38.3,48117.0,35.9743,36.04,35.9273,35.9649,48117.0
2023-09-28 10:30:00,38.3,38.33,38.21,38.26,54398.0,35.9649,35.9931,35.8804,35.9273,54398.0
2023-09-28 11:00:00,38.27,38.39,38.24,38.27,44209.0,35.9367,36.0494,35.9086,35.9367,44209.0
2023-09-28 11:30:00,38.28,38.38,38.23,38.23,54753.0,35.9461,36.04,35.8992,35.8992,54753.0
2023-09-28 12:00:00,38.23,38.26,38.1,38.14,63661.0,35.8992,35.9273,35.7771,35.8147,63661.0
2023-09-28 12:30:00,38.14,38.25,38.13,38.15,39561.0,35.8147,35.918,35.8053,35.824,39561.0
2023-09-28 13:00:00,38.14,38.15,38.05,38.13,45959.0,35.8147,35.824,35.7301,35.8053,45959.0
2023-09-28 13:30:00,38.14,38.18,38.1,38.16,52569.0,35.8147,35.8522,35.7771,35.8334,52569.0
2023-09-28 14:00:00,38.16,38.23,38.14,38.22,48047.0,35.8334,35.8992,35.8147,35.8898,48047.0
2023-09-28 14:30:00,38.22,38.24,38.09,38.11,60057.0,35.8898,35.9086,35.7677,35.7865,60057.0
2023-09-28 15:00:00,38.11,38.18,38.08,38.11,72763.0,35.7865,35.8522,35.7583,35.7865,72763.0
2023-09-28 15:30:00,38.11,38.12,38.01,38.02,401660.0,35.7865,35.7959,35.6926,35.702,401660.0
2023-09-29 09:30:00,38.21,38.39,38.1,38.1,94085.0,35.8804,36.0494,35.7771,35.7771,94085.0
2023-09-29 10:00:00,38.1,38.34,38.05,38.31,65965.0,35.7771,36.0025,35.7301,35.9743,65965.0
2023-09-29 10:30:00,38.31,38.41,38.24,38.41,48793.0,35.9743,36.0682,35.9086,36.0682,48793.0
2023-09-29 11:00:00,38.4,38.45,38.32,38.36,43962.0,36.0588,36.1058,35.9837,36.0212,43962.0
2023-09-29 11:30:00,38.36,38.36,38.19,38.22,29618.0,36.0212,36.0212,35.8616,35.8898,29618.0
2023-09-29 12:00:00,38.22,38.3,38.2,38.28,37453.0,35.8898,35.9649,35.871,35.9461,37453.0
2023-09-29 12:30:00,38.27,38.31,38.18,38.22,32221.0,35.9367,35.9743,35.8522,35.8898,32221.0
2023-09-29 13:00:00,38.22,38.23,38.14,38.2,38497.0,35.8898,35.8992,35.8147,35.871,38497.0
2023-09-29 13:30:00,38.2,38.25,38.1,38.12,38437.0,35.871,35.918,35.7771,35.7959,38437.0
2023-09-29 14:00:00,38.12,38.13,38.06,38.09,59218.0,35.7959,35.8053,35.7395,35.7677,59218.0
2023-09-29 14:30:00,38.09,38.19,38.06,38.18,42964.0,35.7677,35.8616,35.7395,35.8522,42964.0
2023-09-29 15:00:00,38.18,38.2,38.06,38.11,68992.0,35.8522,35.871,35.7395,35.7865,68992.0
2023-09-29 15:30:00,38.11,38.13,37.98,38.04,375593.0,35.7865,35.8053,35.6644,35.7208,375593.0
2023-10-02 09:30:00,37.88,37.89,37.32,37.53,119174.0,35.5705,35.5799,35.0447,35.2418,119174.0
2023-10-02 10:00:00,37.52,37.61,37.47,37.52,64073.0,35.2325,35.317,35.1855,35.2325,64073.0
2023-10-02 10:30:00,37.51,37.6,37.2,37.25,61702.0,35.2231,35.3076,34.932,34.9789,61702.0
2023-10-02 11:00:00,37.25,37.38,37.21,37.36,55874.0,34.9789,35.101,34.9414,35.0822,55874.0
2023-10-02 11:30:00,37.36,37.37,37.12,37.15,69962.0,35.0822,35.0916,34.8568,34.885,69962.0
2023-10-02 12:00:00,37.16,37.29,37.15,37.28,35920.0,34.8944,35.0165,34.885,35.0071,35920.0
2023-10-02 12:30:00,37.27,37.28,37.12,37.2,77558.0,34.9977,35.0071,34.8568,34.932,77558.0
2023-10-02 13:00:00,37.21,37.34,37.2,37.29,51952.0,34.9414,35.0634,34.932,35.0165,51952.0
2023-10-02 13:30:00,37.29,37.36,37.27,37.34,56629.0,35.0165,35.0822,34.9977,35.0634,56629.0
2023-10-02 14:00:00,37.34,37.49,37.27,37.27,49007.0,35.0634,35.2043,34.9977,34.9977,49007.0
2023-10-02 14:30:00,37.28,37.37,37.28,37.33,43832.0,35.0071,35.0916,35.0071,35.054,43832.0
2023-10-02 15:00:00,37.33,37.42,37.32,37.41,71322.0,35.054,35.1386,35.0447,35.1292,71322.0
2023-10-02 15:30:00,37.4,37.56,37.38,37.54,326858.0,35.1198,35.27,35.101,35.2512,326858.0
2023-10-03 09:30:00,37.22,37.71,37.13,37.57,120112.0,34.9507,35.4109,34.8662,35.2794,120112.0
2023-10-03 10:00:00,37.56,37.64,37.43,37.56,116167.0,35.27,35.3451,35.1479,35.27,116167.0
2023-10-03 10:30:00,37.55,37.67,37.55,37.67,72182.0,35.2606,35.3733,35.2606,35.3733,72182.0
2023-10-03 11:00:00,37.67,37.84,37.67,37.73,84371.0,35.3733,35.5329,35.3733,35.4297,84371.0
2023-10-03 11:30:00,37.73,37.75,37.65,37.66,78530.0,35.4297,35.4484,35.3545,35.3639,78530.0
2023-10-03 12:00:00,37.66,37.73,37.6,37.71,72478.0,35.3639,35.4297,35.3076,35.4109,72478.0
2023-10-03 12:30:00,37.71,37.72,37.62,37.68,52207.0,35.4109,35.4203,35.3264,35.3827,52207.0
2023-10-03 13:00:00,37.69,37.88,37.68,37.88,71822.0,35.3921,35.5705,35.3827,35.5705,71822.0
2023-10-03 13:30:00,37.87,37.9,37.83,37.87,59761.0,35.5611,35.5893,35.5236,35.5611,59761.0
2023-10-03 14:00:00,37.87,37.9,37.8,37.85,65573.0,35.5611,35.5893,35.4954,35.5423,65573.0
2023-10-03 14:30:00,37.84,37.85,37.73,37.74,99635.0,35.5329,35.5423,35.4297,35.439,99635.0
2023-10-03 15:00:00,37.74,37.81,37.7,37.79,80378.0,35.439,35.5048,35.4015,35.486,80378.0
2023-10-03 15:30:00,37.79,37.79,37.63,37.72,479419.0,35.486,35.486,35.3358,35.4203,479419.0
2023-10-04 09:30:00,37.66,37.77,37.48,37.65,72153.0,35.3639,35.4672,35.1949,35.3545,72153.0
2023-10-04 10:00:00,37.65,37.78,37.61,37.69,66628.0,35.3545,35.4766,35.317,35.3921,66628.0
2023-10-04 10:30:00,37.69,37.74,37.55,37.62,38319.0,35.3921,35.439,35.2606,35.3264,38319.0
2023-10-04 11:00:00,37.62,37.69,37.58,37.64,56542.0,35.3264,35.3921,35.2888,35.3451,56542.0
2023-10-04 11:30:00,37.65,37.81,37.59,37.78,39551.0,35.3545,35.5048,35.2982,35.4766,39551.0
2023-10-04 12:00:00,37.78,37.85,37.75,37.79,60164.0,35.4766,35.5423,35.4484,35.486,60164.0
2023-10-04 12:30:00,37.79,37.88,37.79,37.83,45431.0,35.486,35.5705,35.486,35.5236,45431.0
2023-10-04 13:00:00,37.84,37.9,37.81,37.86,45560.0,35.5329,35.5893,35.5048,35.5517,45560.0
2023-10-04 13:30:00,37.86,37.94,37.82,37.94,34916.0,35.5517,35.6269,35.5142,35.6269,34916.0
2023-10-04 14:00:00,37.94,37.97,37.85,37.9,43993.0,35.6269,35.655,35.5423,35.5893,43993.0
2023-10-04 14:30:00,37.9,37.96,37.88,37.95,36463.0,35.5893,35.6456,35.5705,35.6362,36463.0
2023-10-04 15:00:00,37.96,38.14,37.96,38.1,58798.0,35.6456,35.8147,35.6456,35.7771,58798.0
2023-10-04 15:30:00,38.1,38.14,38.0,38.09,299040.0,35.7771,35.8147,35.6832,35.7677,299040.0
2023-10-05 09:30:00,37.99,38.25,37.97,38.23,67405.0,35.6738,35.918,35.655,35.8992,67405.0
2023-10-05 10:00:00,38.25,38.27,37.96,38.0,113073.0,35.918,35.9367,35.6456,35.6832,113073.0
2023-10-05 10:30:00,38.0,38.05,37.83,37.89,78064.0,35.6832,35.7301,35.5236,35.5799,78064.0
2023-10-05 11:00:00,37.88,37.99,37.8,37.93,56656.0,35.5705,35.6738,35.4954,35.6175,56656.0
2023-10-05 11:30:00,37.92,37.95,37.87,37.91,44150.0,35.6081,35.6362,35.5611,35.5987,44150.0
2023-10-05 12:00:00,37.91,37.92,37.83,37.89,172937.0,35.5987,35.6081,35.5236,35.5799,172937.0
2023-10-05 12:30:00,37.89,37.9,37.79,37.85,79218.0,35.5799,35.5893,35.486,35.5423,79218.0
2023-10-05 13:00:00,37.86,37.87,37.74,37.77,76814.0,35.5517,35.5611,35.439,35.4672,76814.0
2023-10-05 13:30:00,37.77,37.81,37.57,37.6,101721.0,35.4672,35.5048,35.2794,35.3076,101721.0
2023-10-05 14:00:00,37.6,37.6,37.48,37.58,224108.0,35.3076,35.3076,35.1949,35.2888,224108.0
2023-10-05 14:30:00,37.57,37.68,37.57,37.62,230786.0,35.2794,35.3827,35.2794,35.3264,230786.0
2023-10-05 15:00:00,37.63,37.63,37.49,37.51,283138.0,35.3358,35.3358,35.2043,35.2231,283138.0
2023-10-05 15:30:00,37.51,37.52,37.19,37.35,614773.0,35.2231,35.2325,34.9226,35.0728,614773.0
2023-10-06 09:30:00,37.17,37.21,36.4,36.43,183019.0,34.9038,34.9414,34.1807,34.2089,183019.0
2023-10-06 10:00:00,36.41,36.41,35.96,36.07,226101.0,34.1901,34.1901,33.7676,33.8709,226101.0
2023-10-06 10:30:00,36.07,36.46,36.07,36.31,157288.0,33.8709,34.2371,33.8709,34.0962,157288.0
2023-10-06 11:00:00,36.31,36.65,36.29,36.63,87188.0,34.0962,34.4155,34.0774,34.3967,87188.0
2023-10-06 11:30:00,36.64,36.73,36.58,36.7,89810.0,34.4061,34.4906,34.3498,34.4625,89810.0
2023-10-06 12:00:00,36.7,36.75,36.49,36.55,94697.0,34.4625,34.5094,34.2653,34.3216,94697.0
2023-10-06 12:30:00,36.57,36.57,36.47,36.52,68740.0,34.3404,34.3404,34.2465,34.2934,68740.0
2023-10-06 13:00:00,36.52,36.78,36.51,36.76,134802.0,34.2934,34.5376,34.284,34.5188,134802.0
2023-10-06 13:30:00,36.76,36.8,36.65,36.75,108979.0,34.5188,34.5564,34.4155,34.5094,108979.0
2023-10-06 14:00:00,36.75,36.81,36.7,36.8,76595.0,34.5094,34.5657,34.4625,34.5564,76595.0
2023-10-06 14:30:00,36.8,36.96,36.79,36.9,110339.0,34.5564,34.7066,34.547,34.6503,110339.0
2023-10-06 15:00:00,36.9,36.91,36.79,36.84,103910.0,34.6503,34.6596,34.547,34.5939,103910.0
2023-10-06 15:30:00,36.84,36.91,36.81,36.88,441975.0,34.5939,34.6596,34.5657,34.6315,441975.0
2023-10-09 09:30:00,36.7,36.84,36.55,36.7,319807.0,34.4625,34.5939,34.3216,34.4625,319807.0
2023-10-09 10:00:00,36.7,36.72,36.41,36.45,210971.0,34.4625,34.4812,34.1901,34.2277,210971.0
2023-10-09 10:30:00,36.45,36.5,36.05,36.11,332684.0,34.2277,34.2746,33.8521,33.9084,332684.0
2023-10-09 11:00:00,36.11,36.24,35.98,35.99,133223.0,33.9084,34.0305,33.7863,33.7957,133223.0
2023-10-09 11:30:00,36.0,36.01,35.47,35.61,447157.0,33.8051,33.8145,33.3074,33.4389,447157.0
2023-10-09 12:00:00,35.62,35.88,35.55,35.71,183096.0,33.4483,33.6924,33.3826,33.5328,183096.0
2023-10-09 12:30:00,35.72,35.79,35.48,35.5,101060.0,33.5422,33.6079,33.3168,33.3356,101060.0
2023-10-09 13:00:00,35.5,35.59,35.41,35.48,149554.0,33.3356,33.4201,33.2511,33.3168,149554.0
2023-10-09 13:30:00,35.48,35.89,35.48,35.88,148750.0,33.3168,33.7018,33.3168,33.6924,148750.0
2023-10-09 14:00:00,35.88,36.0,35.87,36.0,88009.0,33.6924,33.8051,33.6831,33.8051,88009.0
2023-10-09 14:30:00,36.0,36.04,35.91,36.02,103847.0,33.8051,33.8427,33.7206,33.8239,103847.0
2023-10-09 15:00:00,36.02,36.08,35.96,36.05,169489.0,33.8239,33.8803,33.7676,33.8521,169489.0
2023-10-09 15:30:00,36.05,36.16,36.02,36.05,1108673.0,33.8521,33.9554,33.8239,33.8521,1108673.0
2023-10-10 09:30:00,36.39,36.92,36.39,36.89,246769.0,34.1714,34.669,34.1714,34.6409,246769.0
2023-10-10 10:00:00,36.9,37.25,36.87,37.18,196432.0,34.6503,34.9789,34.6221,34.9132,196432.0
2023-10-10 10:30:00,37.17,37.24,36.93,36.96,171227.0,34.9038,34.9695,34.6784,34.7066,171227.0
2023-10-10 11:00:00,36.95,37.17,36.93,37.14,92705.0,34.6972,34.9038,34.6784,34.8756,92705.0
2023-10-10 11:30:00,37.15,37.18,36.96,36.98,111930.0,34.885,34.9132,34.7066,34.7254,111930.0
2023-10-10 12:00:00,36.98,37.04,36.91,37.01,76872.0,34.7254,34.7817,34.6596,34.7536,76872.0
2023-10-10 12:30:00,37.01,37.09,36.99,37.08,79058.0,34.7536,34.8287,34.7348,34.8193,79058.0
2023-10-10 13:00:00,37.09,37.13,36.92,36.93,67569.0,34.8287,34.8662,34.669,34.6784,67569.0
2023-10-10 13:30:00,36.93,36.93,36.77,36.89,63973.0,34.6784,34.6784,34.5282,34.6409,63973.0
2023-10-10 14:00:00,36.89,36.91,36.76,36.87,83206.0,34.6409,34.6596,34.5188,34.6221,83206.0
2023-10-10 14:30:00,36.87,36.89,36.74,36.77,84467.0,34.6221,34.6409,34.5,34.5282,84467.0
2023-10-10 15:00:00,36.77,36.83,36.72,36.74,135150.0,34.5282,34.5845,34.4812,34.5,135150.0
2023-10-10 15:30:00,36.74,36.86,36.71,36.82,636178.0,34.5,34.6127,34.4718,34.5751,636178.0
2023-10-11 09:30:00,36.87,36.99,36.53,36.58,128170.0,34.6221,34.7348,34.3028,34.3498,128170.0
2023-10-11 10:00:00,36.59,36.71,36.42,36.49,67114.0,34.3592,34.4718,34.1995,34.2653,67114.0
2023-10-11 10:30:00,36.5,36.6,36.44,36.47,68204.0,34.2746,34.3685,34.2183,34.2465,68204.0
2023-10-11 11:00:00,36.47,36.54,36.38,36.44,116582.0,34.2465,34.3122,34.162,34.2183,116582.0
2023-10-11 11:30:00,36.45,36.52,36.38,36.39,68561.0,34.2277,34.2934,34.162,34.1714,68561.0
2023-10-11 12:00:00,36.39,36.46,36.32,36.34,71884.0,34.1714,34.2371,34.1056,34.1244,71884.0
2023-10-11 12:30:00,36.34,36.39,36.27,36.28,87443.0,34.1244,34.1714,34.0587,34.0681,87443.0
2023-10-11 13:00:00,36.27,36.32,36.17,36.3,97578.0,34.0587,34.1056,33.9648,34.0868,97578.0
2023-10-11 13:30:00,36.31,36.31,36.16,36.19,69262.0,34.0962,34.0962,33.9554,33.9835,69262.0
2023-10-11 14:00:00,36.19,36.23,36.11,36.2,88559.0,33.9835,34.0211,33.9084,33.9929,88559.0
2023-10-11 14:30:00,36.2,36.23,36.12,36.16,75546.0,33.9929,34.0211,33.9178,33.9554,75546.0
2023-10-11 15:00:00,36.16,36.23,36.11,36.11,99431.0,33.9554,34.0211,33.9084,33.9084,99431.0
2023-10-11 15:30:00,36.1,36.31,36.08,36.23,313807.0,33.899,34.0962,33.8803,34.0211,313807.0
2023-10-12 09:30:00,36.0,36.19,33.52,33.52,878482.0,33.8051,33.9835,31.4763,31.4763,878482.0
2023-10-12 10:00:00,33.53,33.68,32.95,33.18,691526.0,31.4857,31.6266,30.9411,31.1571,691526.0
2023-10-12 10:30:00,33.19,33.35,32.97,33.19,436170.0,31.1665,31.3167,30.9599,31.1665,436170.0
2023-10-12 11:00:00,33.19,33.25,32.7,33.11,550287.0,31.1665,31.2228,30.7063,31.0913,550287.0
2023-10-12 11:30:00,33.12,33.2,32.87,33.07,308279.0,31.1007,31.1758,30.866,31.0538,308279.0
2023-10-12 12:00:00,33.07,33.13,32.85,33.06,286537.0,31.0538,31.1101,30.8472,31.0444,286537.0
2023-10-12 12:30:00,33.07,33.11,32.71,32.71,238054.0,31.0538,31.0913,30.7157,30.7157,238054.0
2023-10-12 13:00:00,32.72,32.72,32.34,32.34,368759.0,30.7251,30.7251,30.3683,30.3683,368759.0
2023-10-12 13:30:00,32.34,32.49,32.2,32.36,408654.0,30.3683,30.5091,30.2368,30.3871,408654.0
2023-10-12 14:00:00,32.36,32.53,32.36,32.43,211216.0,30.3871,30.5467,30.3871,30.4528,211216.0
2023-10-12 14:30:00,32.43,32.49,32.2,32.25,249504.0,30.4528,30.5091,30.2368,30.2838,249504.0
2023-10-12 15:00:00,32.25,32.38,32.24,32.3,375934.0,30.2838,30.4058,30.2744,30.3307,375934.0
2023-10-12 15:30:00,32.3,32.71,32.26,32.68,1323526.0,30.3307,30.7157,30.2932,30.6875,1323526.0
2023-10-13 09:30:00,32.09,32.25,31.14,31.28,981780.0,30.3923,30.5439,29.4926,29.6252,981780.0
2023-10-13 10:00:00,31.29,31.6,31.12,31.2,398089.0,29.6346,29.9282,29.4736,29.5494,398089.0
2023-10-13 10:30:00,31.2,31.24,30.7,30.8,712361.0,29.5494,29.5873,29.0759,29.1706,712361.0
2023-10-13 11:00:00,30.8,31.21,30.73,31.2,392771.0,29.1706,29.5589,29.1043,29.5494,392771.0
2023-10-13 11:30:00,31.19,31.36,30.84,30.96,248181.0,29.5399,29.7009,29.2084,29.3221,248181.0
2023-10-13 12:00:00,30.96,31.33,30.94,31.29,168547.0,29.3221,29.6725,29.3032,29.6346,168547.0
2023-10-13 12:30:00,31.28,31.59,31.27,31.44,255395.0,29.6252,29.9188,29.6157,29.7767,255395.0
2023-10-13 13:00:00,31.44,31.75,31.37,31.69,298838.0,29.7767,30.0703,29.7104,30.0135,298838.0
2023-10-13 13:30:00,31.69,31.81,31.67,31.78,190561.0,30.0135,30.1271,29.9945,30.0987,190561.0
2023-10-13 14:00:00,31.78,31.78,31.57,31.61,181680.0,30.0987,30.0987,29.8998,29.9377,181680.0
2023-10-13 14:30:00,31.61,31.71,31.25,31.42,305601.0,29.9377,30.0324,29.5968,29.7578,305601.0
2023-10-13 15:00:00,31.42,31.68,31.3,31.67,254748.0,29.7578,30.004,29.6441,29.9945,254748.0
2023-10-13 15:30:00,31.67,32.02,31.66,32.01,1099226.0,29.9945,30.326,29.9851,30.3165,1099226.0
2023-10-16 09:30:00,32.05,32.18,31.3,31.64,442621.0,30.3544,30.4776,29.6441,29.9661,442621.0
2023-10-16 10:00:00,31.63,31.89,31.57,31.85,267864.0,29.9567,30.2029,29.8998,30.165,267864.0
2023-10-16 10:30:00,31.85,32.17,31.82,32.06,216127.0,30.165,30.4681,30.1366,30.3639,216127.0
2023-10-16 11:00:00,32.06,32.23,31.98,32.19,285928.0,30.3639,30.5249,30.2881,30.487,285928.0
2023-10-16 11:30:00,32.18,32.33,32.08,32.32,234670.0,30.4776,30.6196,30.3828,30.6101,234670.0
2023-10-16 12:00:00,32.32,32.42,32.19,32.24,166146.0,30.6101,30.7049,30.487,30.5344,166146.0
2023-10-16 12:30:00,32.24,32.3,32.19,32.22,141347.0,30.5344,30.5912,30.487,30.5154,141347.0
2023-10-16 13:00:00,32.22,32.26,32.01,32.21,206340.0,30.5154,30.5533,30.3165,30.506,206340.0
2023-10-16 13:30:00,32.2,32.31,32.16,32.28,117770.0,30.4965,30.6007,30.4586,30.5723,117770.0
2023-10-16 14:00:00,32.28,32.3,32.11,32.14,160435.0,30.5723,30.5912,30.4113,30.4397,160435.0
2023-10-16 14:30:00,32.13,32.24,32.08,32.22,126973.0,30.4302,30.5344,30.3828,30.5154,126973.0
2023-10-16 15:00:00,32.22,32.28,32.19,32.23,170295.0,30.5154,30.5723,30.487,30.5249,170295.0
2023-10-16 15:30:00,32.23,32.27,32.11,32.11,860624.0,30.5249,30.5628,30.4113,30.4113,860624.0
2023-10-17 09:30:00,32.07,32.58,32.0,32.23,208226.0,30.3734,30.8564,30.3071,30.5249,208226.0
2023-10-17 10:00:00,32.23,32.59,32.21,32.53,122440.0,30.5249,30.8659,30.506,30.809,122440.0
2023-10-17 10:30:00,32.54,32.54,32.27,32.42,237304.0,30.8185,30.8185,30.5628,30.7049,237304.0
2023-10-17 11:00:00,32.41,32.59,32.41,32.55,151077.0,30.6954,30.8659,30.6954,30.828,151077.0
2023-10-17 11:30:00,32.56,32.65,32.51,32.64,160680.0,30.8375,30.9227,30.7901,30.9132,160680.0
2023-10-17 12:00:00,32.63,32.66,32.5,32.59,95776.0,30.9037,30.9322,30.7806,30.8659,95776.0
2023-10-17 12:30:00,32.59,32.59,32.42,32.53,132091.0,30.8659,30.8659,30.7049,30.809,132091.0
2023-10-17 13:00:00,32.53,32.61,32.51,32.61,95509.0,30.809,30.8848,30.7901,30.8848,95509.0
2023-10-17 13:30:00,32.62,32.62,32.48,32.52,103545.0,30.8943,30.8943,30.7617,30.7996,103545.0
2023-10-17 14:00:00,32.52,32.54,32.41,32.42,90184.0,30.7996,30.8185,30.6954,30.7049,90184.0
2023-10-17 14:30:00,32.42,32.43,32.26,32.28,223119.0,30.7049,30.7143,30.5533,30.5723,223119.0
2023-10-17 15:00:00,32.29,32.43,32.27,32.39,159625.0,30.5817,30.7143,30.5628,30.6764,159625.0
2023-10-17 15:30:00,32.39,32.49,32.37,32.43,545720.0,30.6764,30.7712,30.6575,30.7143,545720.0
2023-10-18 09:30:00,32.48,32.55,32.16,32.39,142104.0,30.7617,30.828,30.4586,30.6764,142104.0
2023-10-18 10:00:00,32.37,32.62,32.37,32.49,99325.0,30.6575,30.8943,30.6575,30.7712,99325.0
2023-10-18 10:30:00,32.5,32.6,32.36,32.5,69527.0,30.7806,30.8753,30.648,30.7806,69527.0
2023-10-18 11:00:00,32.5,32.56,32.32,32.38,84099.0,30.7806,30.8375,30.6101,30.667,84099.0
2023-10-18 11:30:00,32.37,32.38,32.09,32.12,99160.0,30.6575,30.667,30.3923,30.4207,99160.0
2023-10-18 12:00:00,32.13,32.26,32.03,32.09,81814.0,30.4302,30.5533,30.3355,30.3923,81814.0
2023-10-18 12:30:00,32.1,32.13,32.02,32.07,85617.0,30.4018,30.4302,30.326,30.3734,85617.0
2023-10-18 13:00:00,32.07,32.21,32.06,32.12,126348.0,30.3734,30.506,30.3639,30.4207,126348.0
2023-10-18 13:30:00,32.11,32.18,32.0,32.13,85511.0,30.4113,30.4776,30.3071,30.4302,85511.0
2023-10-18 14:00:00,32.13,32.21,32.06,32.14,95284.0,30.4302,30.506,30.3639,30.4397,95284.0
2023-10-18 14:30:00,32.13,32.18,31.99,32.02,83871.0,30.4302,30.4776,30.2976,30.326,83871.0
2023-10-18 15:00:00,32.02,32.1,31.94,31.96,150146.0,30.326,30.4018,30.2503,30.2692,150146.0
2023-10-18 15:30:00,31.97,32.03,31.85,31.85,441224.0,30.2787,30.3355,30.165,30.165,441224.0
2023-10-19 09:30:00,31.86,31.97,31.72,31.91,159414.0,30.1745,30.2787,30.0419,30.2218,159414.0
2023-10-19 10:00:00,31.91,31.93,31.7,31.74,89752.0,30.2218,30.2408,30.0229,30.0608,89752.0
2023-10-19 10:30:00,31.74,31.88,31.7,31.78,97139.0,30.0608,30.1934,30.0229,30.0987,97139.0
2023-10-19 11:00:00,31.78,31.84,31.74,31.82,56745.0,30.0987,30.1555,30.0608,30.1366,56745.0
2023-10-19 11:30:00,31.82,32.03,31.78,31.98,62423.0,30.1366,30.3355,30.0987,30.2881,62423.0
2023-10-19 12:00:00,31.98,32.15,31.79,31.8,127437.0,30.2881,30.4491,30.1082,30.1177,127437.0
2023-10-19 12:30:00,31.82,32.15,31.81,32.11,112802.0,30.1366,30.4491,30.1271,30.4113,112802.0
2023-10-19 13:00:00,32.12,32.19,32.07,32.17,83882.0,30.4207,30.487,30.3734,30.4681,83882.0
2023-10-19 13:30:00,32.16,32.22,31.94,31.95,80297.0,30.4586,30.5154,30.2503,30.2597,80297.0
2023-10-19 14:00:00,31.96,32.0,31.91,31.96,75663.0,30.2692,30.3071,30.2218,30.2692,75663.0
2023-10-19 14:30:00,31.95,31.97,31.87,31.95,92825.0,30.2597,30.2787,30.184,30.2597,92825.0
2023-10-19 15:00:00,31.94,31.95,31.82,31.87,81347.0,30.2503,30.2597,30.1366,30.184,81347.0
2023-10-19 15:30:00,31.87,31.92,31.76,31.81,314539.0,30.184,30.2313,30.0798,30.1271,314539.0
2023-10-20 09:30:00,31.99,32.13,31.81,31.87,169230.0,30.2976,30.4302,30.1271,30.184,169230.0
2023-10-20 10:00:00,31.86,31.89,31.77,31.81,207384.0,30.1745,30.2029,30.0892,30.1271,207384.0
2023-10-20 10:30:00,31.8,32.08,31.75,32.08,185647.0,30.1177,30.3828,30.0703,30.3828,185647.0
2023-10-20 11:00:00,32.08,32.13,31.99,32.0,108263.0,30.3828,30.4302,30.2976,30.3071,108263.0
2023-10-20 11:30:00,31.98,32.03,31.93,31.96,73029.0,30.2881,30.3355,30.2408,30.2692,73029.0
2023-10-20 12:00:00,31.96,32.02,31.83,32.02,196382.0,30.2692,30.326,30.1461,30.326,196382.0
2023-10-20 12:30:00,32.02,32.05,31.84,31.87,85760.0,30.326,30.3544,30.1555,30.184,85760.0
2023-10-20 13:00:00,31.87,31.95,31.75,31.87,123724.0,30.184,30.2597,30.0703,30.184,123724.0
2023-10-20 13:30:00,31.87,31.87,31.77,31.82,85815.0,30.184,30.184,30.0892,30.1366,85815.0
2023-10-20 14:00:00,31.83,31.87,31.77,31.78,85719.0,30.1461,30.184,30.0892,30.0987,85719.0
2023-10-20 14:30:00,31.78,31.84,31.73,31.77,94876.0,30.0987,30.1555,30.0514,30.0892,94876.0
2023-10-20 15:00:00,31.77,31.81,31.61,31.66,144560.0,30.0892,30.1271,29.9377,29.9851,144560.0
2023-10-20 15:30:00,31.67,31.68,31.4,31.42,509601.0,29.9945,30.004,29.7388,29.7578,509601.0
2023-10-23 09:30:00,31.27,31.46,31.09,31.39,143299.0,29.6157,29.7956,29.4452,29.7293,143299.0
2023-10-23 10:00:00,31.41,31.52,31.26,31.27,123169.0,29.7483,29.8525,29.6062,29.6157,123169.0
2023-10-23 10:30:00,31.27,31.3,31.18,31.19,101135.0,29.6157,29.6441,29.5305,29.5399,101135.0
2023-10-23 11:00:00,31.2,31.25,31.11,31.15,85920.0,29.5494,29.5968,29.4642,29.502,85920.0
2023-10-23 11:30:00,31.15,31.19,31.03,31.1,111234.0,29.502,29.5399,29.3884,29.4547,111234.0
2023-10-23 12:00:00,31.1,31.17,31.04,31.09,60001.0,29.4547,29.521,29.3979,29.4452,60001.0
2023-10-23 12:30:00,31.08,31.21,31.07,31.21,57261.0,29.4357,29.5589,29.4263,29.5589,57261.0
2023-10-23 13:00:00,31.2,31.24,31.07,31.12,113896.0,29.5494,29.5873,29.4263,29.4736,113896.0
2023-10-23 13:30:00,31.11,31.18,31.08,31.09,180601.0,29.4642,29.5305,29.4357,29.4452,180601.0
2023-10-23 14:00:00,31.1,31.1,30.93,31.07,149972.0,29.4547,29.4547,29.2937,29.4263,149972.0
2023-10-23 14:30:00,31.07,31.29,31.06,31.22,125325.0,29.4263,29.6346,29.4168,29.5683,125325.0
2023-10-23 15:00:00,31.22,31.23,30.97,30.99,166068.0,29.5683,29.5778,29.3316,29.3505,166068.0
2023-10-23 15:30:00,30.99,31.05,30.91,30.95,571831.0,29.3505,29.4073,29.2747,29.3126,571831.0
2023-10-24 09:30:00,30.96,31.22,30.88,31.11,232161.0,29.3221,29.5683,29.2463,29.4642,232161.0
2023-10-24 10:00:00,31.11,31.15,30.94,31.05,187896.0,29.4642,29.502,29.3032,29.4073,187896.0
2023-10-24 10:30:00,31.05,31.07,30.96,30.99,170425.0,29.4073,29.4263,29.3221,29.3505,170425.0
2023-10-24 11:00:00,30.99,30.99,30.86,30.89,133245.0,29.3505,29.3505,29.2274,29.2558,133245.0
2023-10-24 11:30:00,30.9,31.01,30.86,30.96,100022.0,29.2653,29.3695,29.2274,29.3221,100022.0
2023-10-24 12:00:00,30.96,31.05,30.95,31.01,112101.0,29.3221,29.4073,29.3126,29.3695,112101.0
2023-10-24 12:30:00,31.0,31.15,30.97,31.02,169366.0,29.36,29.502,29.3316,29.3789,169366.0
2023-10-24 13:00:00,31.02,31.07,30.92,30.98,172010.0,29.3789,29.4263,29.2842,29.341,172010.0
2023-10-24 13:30:00,30.98,31.03,30.9,30.9,146309.0,29.341,29.3884,29.2653,29.2653,146309.0
2023-10-24 14:00:00,30.9,30.99,30.87,30.96,150744.0,29.2653,29.3505,29.2369,29.3221,150744.0
2023-10-24 14:30:00,30.96,31.07,30.94,30.99,953545.0,29.3221,29.4263,29.3032,29.3505,953545.0
2023-10-24 15:00:00,31.0,31.11,30.97,31.0,530880.0,29.36,29.4642,29.3316,29.36,530880.0
2023-10-24 15:30:00,31.0,31.0,30.88,30.95,745222.0,29.36,29.36,29.2463,29.3126,745222.0
2023-10-25 09:30:00,31.03,31.24,30.97,31.17,198091.0,29.3884,29.5873,29.3316,29.521,198091.0
2023-10-25 10:00:00,31.16,31.16,30.93,31.09,159651.0,29.5115,29.5115,29.2937,29.4452,159651.0
2023-10-25 10:30:00,31.09,31.33,31.07,31.25,681217.0,29.4452,29.6725,29.4263,29.5968,681217.0
2023-10-25 11:00:00,31.25,31.57,31.22,31.55,196960.0,29.5968,29.8998,29.5683,29.8809,196960.0
2023-10-25 11:30:00,31.56,31.74,31.51,31.64,268770.0,29.8904,30.0608,29.843,29.9661,268770.0
2023-10-25 12:00:00,31.63,31.82,31.6,31.72,154885.0,29.9567,30.1366,29.9282,30.0419,154885.0
2023-10-25 12:30:00,31.71,31.86,31.68,31.75,129109.0,30.0324,30.1745,30.004,30.0703,129109.0
2023-10-25 13:00:00,31.76,31.78,31.55,31.56,255978.0,30.0798,30.0987,29.8809,29.8904,255978.0
2023-10-25 13:30:00,31.55,31.7,31.52,31.69,270448.0,29.8809,30.0229,29.8525,30.0135,270448.0
2023-10-25 14:00:00,31.7,31.89,31.67,31.81,162630.0,30.0229,30.2029,29.9945,30.1271,162630.0
2023-10-25 14:30:00,31.81,31.94,31.76,31.89,166673.0,30.1271,30.2503,30.0798,30.2029,166673.0
2023-10-25 15:00:00,31.89,32.11,31.82,32.05,270868.0,30.2029,30.4113,30.1366,30.3544,270868.0
2023-10-25 15:30:00,32.05,32.18,32.0,32.13,816575.0,30.3544,30.4776,30.3071,30.4302,816575.0
2023-10-26 09:30:00,32.2,32.25,31.82,32.05,228517.0,30.4965,30.5439,30.1366,30.3544,228517.0
2023-10-26 10:00:00,32.04,32.05,31.86,31.87,186565.0,30.345,30.3544,30.1745,30.184,186565.0
2023-10-26 10:30:00,31.87,31.95,31.67,31.76,174625.0,30.184,30.2597,29.9945,30.0798,174625.0
2023-10-26 11:00:00,31.76,31.94,31.74,31.92,151065.0,30.0798,30.2503,30.0608,30.2313,151065.0
2023-10-26 11:30:00,31.94,32.07,31.81,31.93,102315.0,30.2503,30.3734,30.1271,30.2408,102315.0
2023-10-26 12:00:00,31.91,31.94,31.79,31.84,135769.0,30.2218,30.2503,30.1082,30.1555,135769.0
2023-10-26 12:30:00,31.83,31.98,31.82,31.95,118406.0,30.1461,30.2881,30.1366,30.2597,118406.0
2023-10-26 13:00:00,31.95,32.06,31.91,32.0,182542.0,30.2597,30.3639,30.2218,30.3071,182542.0
2023-10-26 13:30:00,32.0,32.1,31.93,32.09,106829.0,30.3071,30.4018,30.2408,30.3923,106829.0
2023-10-26 14:00:00,32.08,32.13,32.06,32.12,112779.0,30.3828,30.4302,30.3639,30.4207,112779.0
2023-10-26 14:30:00,32.11,32.17,32.08,32.13,146048.0,30.4113,30.4681,30.3828,30.4302,146048.0
2023-10-26 15:00:00,32.12,32.15,31.98,31.99,141914.0,30.4207,30.4491,30.2881,30.2976,141914.0
2023-10-26 15:30:00,31.99,32.05,31.94,32.04,625030.0,30.2976,30.3544,30.2503,30.345,625030.0
2023-10-27 09:30:00,31.87,31.99,31.65,31.91,240938.0,30.184,30.2976,29.9756,30.2218,240938.0
2023-10-27 10:00:00,31.87,31.89,31.74,31.78,94252.0,30.184,30.2029,30.0608,30.0987,94252.0
2023-10-27 10:30:00,31.8,32.01,31.77,31.92,128688.0,30.1177,30.3165,30.0892,30.2313,128688.0
2023-10-27 11:00:00,31.9,31.94,31.6,31.62,138611.0,30.2124,30.2503,29.9282,29.9472,138611.0
2023-10-27 11:30:00,31.62,31.64,31.44,31.51,73291.0,29.9472,29.9661,29.7767,29.843,73291.0
2023-10-27 12:00:00,31.5,31.54,31.43,31.45,60720.0,29.8335,29.8714,29.7672,29.7862,60720.0
2023-10-27 12:30:00,31.46,31.56,31.43,31.46,54059.0,29.7956,29.8904,29.7672,29.7956,54059.0
2023-10-27 13:00:00,31.45,31.52,31.42,31.48,71257.0,29.7862,29.8525,29.7578,29.8146,71257.0
2023-10-27 13:30:00,31.47,31.49,31.41,31.45,62102.0,29.8051,29.8241,29.7483,29.7862,62102.0
2023-10-27 14:00:00,31.45,31.52,31.31,31.32,103221.0,29.7862,29.8525,29.6536,29.6631,103221.0
2023-10-27 14:30:00,31.31,31.46,31.29,31.31,93231.0,29.6536,29.7956,29.6346,29.6536,93231.0
2023-10-27 15:00:00,31.3,31.43,31.3,31.42,133099.0,29.6441,29.7672,29.6441,29.7578,133099.0
2023-10-27 15:30:00,31.43,31.45,31.34,31.38,622565.0,29.7672,29.7862,29.682,29.7199,622565.0
2023-10-30 09:30:00,31.59,31.85,31.58,31.67,231554.0,29.9188,30.165,29.9093,29.9945,231554.0
2023-10-30 10:00:00,31.66,31.84,31.6,31.82,123015.0,29.9851,30.1555,29.9282,30.1366,123015.0
2023-10-30 10:30:00,31.82,31.91,31.68,31.89,97154.0,30.1366,30.2218,30.004,30.2029,97154.0
2023-10-30 11:00:00,31.9,32.05,31.87,31.98,107406.0,30.2124,30.3544,30.184,30.2881,107406.0
2023-10-30 11:30:00,31.97,32.02,31.85,31.87,48824.0,30.2787,30.326,30.165,30.184,48824.0
2023-10-30 12:00:00,31.88,31.98,31.86,31.95,47589.0,30.1934,30.2881,30.1745,30.2597,47589.0
2023-10-30 12:30:00,31.96,32.0,31.89,32.0,47379.0,30.2692,30.3071,30.2029,30.3071,47379.0
2023-10-30 13:00:00,32.0,32.11,31.97,32.09,78198.0,30.3071,30.4113,30.2787,30.3923,78198.0
2023-10-30 13:30:00,32.1,32.12,31.92,31.93,132708.0,30.4018,30.4207,30.2313,30.2408,132708.0
2023-10-30 14:00:00,31.92,31.99,31.88,31.99,71395.0,30.2313,30.2976,30.1934,30.2976,71395.0
2023-10-30 14:30:00,31.99,32.1,31.97,31.99,122470.0,30.2976,30.4018,30.2787,30.2976,122470.0
2023-10-30 15:00:00,31.99,32.07,31.99,32.04,94863.0,30.2976,30.3734,30.2976,30.345,94863.0
2023-10-30 15:30:00,32.04,32.14,31.98,32.07,385557.0,30.345,30.4397,30.2881,30.3734,385557.0
2023-10-31 09:30:00,32.23,32.66,32.21,32.23,142799.0,30.5249,30.9322,30.506,30.5249,142799.0
2023-10-31 10:00:00,32.22,32.53,32.18,32.48,246321.0,30.5154,30.809,30.4776,30.7617,246321.0
2023-10-31 10:30:00,32.5,32.7,32.49,32.62,251591.0,30.7806,30.97,30.7712,30.8943,251591.0
2023-10-31 11:00:00,32.63,32.69,32.51,32.68,180739.0,30.9037,30.9606,30.7901,30.9511,180739.0
2023-10-31 11:30:00,32.68,32.68,32.51,32.65,99809.0,30.9511,30.9511,30.7901,30.9227,99809.0
2023-10-31 12:00:00,32.66,32.67,32.41,32.48,119136.0,30.9322,30.9416,30.6954,30.7617,119136.0
2023-10-31 12:30:00,32.48,32.52,32.35,32.37,68523.0,30.7617,30.7996,30.6386,30.6575,68523.0
2023-10-31 13:00:00,32.37,32.53,32.36,32.5,79456.0,30.6575,30.809,30.648,30.7806,79456.0
2023-10-31 13:30:00,32.5,32.51,32.4,32.41,101390.0,30.7806,30.7901,30.6859,30.6954,101390.0
2023-10-31 14:00:00,32.41,32.51,32.41,32.47,100240.0,30.6954,30.7901,30.6954,30.7522,100240.0
2023-10-31 14:30:00,32.48,32.54,32.4,32.53,91411.0,30.7617,30.8185,30.6859,30.809,91411.0
2023-10-31 15:00:00,32.53,32.59,32.49,32.5,301958.0,30.809,30.8659,30.7712,30.7806,301958.0
2023-10-31 15:30:00,32.5,32.56,32.37,32.55,892216.0,30.7806,30.8375,30.6575,30.828,892216.0
2023-11-01 09:30:00,32.51,32.53,32.14,32.31,90772.0,30.7901,30.809,30.4397,30.6007,90772.0
2023-11-01 10:00:00,32.34,32.58,32.31,32.5,106139.0,30.6291,30.8564,30.6007,30.7806,106139.0
2023-11-01 10:30:00,32.5,32.58,32.46,32.55,206567.0,30.7806,30.8564,30.7427,30.828,206567.0
2023-11-01 11:00:00,32.55,32.6,32.49,32.55,65485.0,30.828,30.8753,30.7712,30.828,65485.0
2023-11-01 11:30:00,32.55,32.66,32.55,32.58,58743.0,30.828,30.9322,30.828,30.8564,58743.0
2023-11-01 12:00:00,32.58,32.59,32.5,32.51,150793.0,30.8564,30.8659,30.7806,30.7901,150793.0
2023-11-01 12:30:00,32.51,32.62,32.5,32.58,76972.0,30.7901,30.8943,30.7806,30.8564,76972.0
2023-11-01 13:00:00,32.58,32.63,32.5,32.55,94305.0,30.8564,30.9037,30.7806,30.828,94305.0
2023-11-01 13:30:00,32.54,32.63,32.52,32.58,97825.0,30.8185,30.9037,30.7996,30.8564,97825.0
2023-11-01 14:00:00,32.58,32.63,32.5,32.59,114476.0,30.8564,30.9037,30.7806,30.8659,114476.0
2023-11-01 14:30:00,32.59,32.65,32.48,32.58,244481.0,30.8659,30.9227,30.7617,30.8564,244481.0
2023-11-01 15:00:00,32.58,32.65,32.56,32.63,292636.0,30.8564,30.9227,30.8375,30.9037,292636.0
2023-11-01 15:30:00,32.63,32.67,32.43,32.44,1095121.0,30.9037,30.9416,30.7143,30.7238,1095121.0
2023-11-02 09:30:00,32.72,32.93,32.6,32.81,142003.0,30.989,31.1879,30.8753,31.0742,142003.0
2023-11-02 10:00:00,32.81,32.97,32.81,32.94,109119.0,31.0742,31.2258,31.0742,31.1973,109119.0
2023-11-02 10:30:00,32.96,33.1,32.96,33.09,84793.0,31.2163,31.3489,31.2163,31.3394,84793.0
2023-11-02 11:00:00,33.1,33.29,33.08,33.25,239875.0,31.3489,31.5288,31.3299,31.4909,239875.0
2023-11-02 11:30:00,33.24,33.37,33.23,33.27,247813.0,31.4815,31.6046,31.472,31.5099,247813.0
2023-11-02 12:00:00,33.26,33.28,33.12,33.15,96717.0,31.5004,31.5194,31.3678,31.3962,96717.0
2023-11-02 12:30:00,33.15,33.25,33.14,33.16,72192.0,31.3962,31.4909,31.3868,31.4057,72192.0
2023-11-02 13:00:00,33.16,33.24,33.13,33.14,117003.0,31.4057,31.4815,31.3773,31.3868,117003.0
2023-11-02 13:30:00,33.13,33.19,33.1,33.16,107763.0,31.3773,31.4341,31.3489,31.4057,107763.0
2023-11-02 14:00:00,33.16,33.22,33.12,33.2,73022.0,31.4057,31.4625,31.3678,31.4436,73022.0
2023-11-02 14:30:00,33.21,33.24,33.13,33.14,100207.0,31.4531,31.4815,31.3773,31.3868,100207.0
2023-11-02 15:00:00,33.14,33.2,33.11,33.14,136661.0,31.3868,31.4436,31.3584,31.3868,136661.0
2023-11-02 15:30:00,33.15,33.22,33.11,33.19,595003.0,31.3962,31.4625,31.3584,31.4341,595003.0
2023-11-03 09:30:00,33.58,33.68,33.26,33.51,134563.0,31.8035,31.8982,31.5004,31.7372,134563.0
2023-11-03 10:00:00,33.5,33.51,33.33,33.42,76371.0,31.7277,31.7372,31.5667,31.652,76371.0
2023-11-03 10:30:00,33.43,33.48,33.31,33.32,103705.0,31.6614,31.7088,31.5478,31.5572,103705.0
2023-11-03 11:00:00,33.32,33.32,33.09,33.15,135841.0,31.5572,31.5572,31.3394,31.3962,135841.0
2023-11-03 11:30:00,33.15,33.31,33.14,33.27,77496.0,31.3962,31.5478,31.3868,31.5099,77496.0
2023-11-03 12:00:00,33.27,33.33,33.19,33.22,50330.0,31.5099,31.5667,31.4341,31.4625,50330.0
2023-11-03 12:30:00,33.21,33.27,33.17,33.18,52660.0,31.4531,31.5099,31.4152,31.4247,52660.0
2023-11-03 13:00:00,33.19,33.21,33.07,33.09,49500.0,31.4341,31.4531,31.3205,31.3394,49500.0
2023-11-03 13:30:00,33.1,33.15,33.03,33.14,62345.0,31.3489,31.3962,31.2826,31.3868,62345.0
2023-11-03 14:00:00,33.14,33.15,32.98,33.0,68641.0,31.3868,31.3962,31.2352,31.2542,68641.0
2023-11-03 14:30:00,33.0,33.08,32.97,33.05,61117.0,31.2542,31.3299,31.2258,31.3015,61117.0
2023-11-03 15:00:00,33.05,33.08,32.98,33.0,105538.0,31.3015,31.3299,31.2352,31.2542,105538.0
2023-11-03 15:30:00,32.99,33.0,32.82,32.87,383360.0,31.2447,31.2542,31.0837,31.1311,383360.0
2023-11-06 09:30:00,32.86,32.98,32.65,32.84,91966.0,31.1216,31.2352,30.9227,31.1026,91966.0
2023-11-06 10:00:00,32.84,32.88,32.73,32.83,78180.0,31.1026,31.1405,30.9985,31.0932,78180.0
2023-11-06 10:30:00,32.82,32.85,32.73,32.77,40489.0,31.0837,31.1121,30.9985,31.0363,40489.0
2023-11-06 11:00:00,32.78,32.82,32.71,32.74,50807.0,31.0458,31.0837,30.9795,31.0079,50807.0
2023-11-06 11:30:00,32.75,32.78,32.66,32.67,43018.0,31.0174,31.0458,30.9322,30.9416,43018.0
2023-11-06 12:00:00,32.68,32.74,32.67,32.73,37628.0,30.9511,31.0079,30.9416,30.9985,37628.0
2023-11-06 12:30:00,32.73,32.8,32.68,32.78,41298.0,30.9985,31.0648,30.9511,31.0458,41298.0
2023-11-06 13:00:00,32.79,32.8,32.7,32.75,49257.0,31.0553,31.0648,30.97,31.0174,49257.0
2023-11-06 13:30:00,32.76,32.78,32.7,32.7,41946.0,31.0269,31.0458,30.97,30.97,41946.0
2023-11-06 14:00:00,32.7,32.73,32.65,32.73,50126.0,30.97,30.9985,30.9227,30.9985,50126.0
2023-11-06 14:30:00,32.73,32.81,32.72,32.76,45205.0,30.9985,31.0742,30.989,31.0269,45205.0
2023-11-06 15:00:00,32.77,32.83,32.71,32.73,79654.0,31.0363,31.0932,30.9795,30.9985,79654.0
2023-11-06 15:30:00,32.73,32.76,32.49,32.53,504441.0,30.9985,31.0269,30.7712,30.809,504441.0
2023-11-07 09:30:00,32.47,32.62,32.4,32.59,95552.0,30.7522,30.8943,30.6859,30.8659,95552.0
2023-11-07 10:00:00,32.58,32.69,32.47,32.66,175076.0,30.8564,30.9606,30.7522,30.9322,175076.0
2023-11-07 10:30:00,32.66,32.71,32.5,32.54,62567.0,30.9322,30.9795,30.7806,30.8185,62567.0
2023-11-07 11:00:00,32.54,32.65,32.52,32.64,58986.0,30.8185,30.9227,30.7996,30.9132,58986.0
2023-11-07 11:30:00,32.64,32.72,32.59,32.59,56407.0,30.9132,30.989,30.8659,30.8659,56407.0
2023-11-07 12:00:00,32.59,32.6,32.51,32.57,108643.0,30.8659,30.8753,30.7901,30.8469,108643.0
2023-11-07 12:30:00,32.57,32.63,32.49,32.58,75404.0,30.8469,30.9037,30.7712,30.8564,75404.0
2023-11-07 13:00:00,32.58,32.69,32.58,32.6,49964.0,30.8564,30.9606,30.8564,30.8753,49964.0
2023-11-07 13:30:00,32.6,32.67,32.55,32.59,127486.0,30.8753,30.9416,30.828,30.8659,127486.0
2023-11-07 14:00:00,32.58,32.62,32.51,32.52,61685.0,30.8564,30.8943,30.7901,30.7996,61685.0
2023-11-07 14:30:00,32.52,32.6,32.48,32.53,76183.0,30.7996,30.8753,30.7617,30.809,76183.0
2023-11-07 15:00:00,32.53,32.62,32.49,32.6,84141.0,30.809,30.8943,30.7712,30.8753,84141.0
2023-11-07 15:30:00,32.61,32.65,32.49,32.59,378309.0,30.8848,30.9227,30.7712,30.8659,378309.0
2023-11-08 09:30:00,32.68,32.69,32.38,32.41,69742.0,30.9511,30.9606,30.667,30.6954,69742.0
2023-11-08 10:00:00,32.4,32.67,32.39,32.61,77401.0,30.6859,30.9416,30.6764,30.8848,77401.0
2023-11-08 10:30:00,32.61,32.66,32.52,32.53,112329.0,30.8848,30.9322,30.7996,30.809,112329.0
2023-11-08 11:00:00,32.53,32.55,32.45,32.51,45163.0,30.809,30.828,30.7333,30.7901,45163.0
2023-11-08 11:30:00,32.51,32.58,32.45,32.56,73088.0,30.7901,30.8564,30.7333,30.8375,73088.0
2023-11-08 12:00:00,32.57,32.58,32.45,32.51,40757.0,30.8469,30.8564,30.7333,30.7901,40757.0
2023-11-08 12:30:00,32.52,32.56,32.43,32.51,81377.0,30.7996,30.8375,30.7143,30.7901,81377.0
2023-11-08 13:00:00,32.52,32.56,32.44,32.51,46281.0,30.7996,30.8375,30.7238,30.7901,46281.0
2023-11-08 13:30:00,32.5,32.51,32.45,32.45,23644.0,30.7806,30.7901,30.7333,30.7333,23644.0
2023-11-08 14:00:00,32.45,32.54,32.45,32.51,37745.0,30.7333,30.8185,30.7333,30.7901,37745.0
2023-11-08 14:30:00,32.52,32.53,32.44,32.45,60605.0,30.7996,30.809,30.7238,30.7333,60605.0
2023-11-08 15:00:00,32.45,32.53,32.44,32.47,72092.0,30.7333,30.809,30.7238,30.7522,72092.0
2023-11-08 15:30:00,32.46,32.59,32.46,32.47,555042.0,30.7427,30.8659,30.7427,30.7522,555042.0
2023-11-09 09:30:00,32.58,32.61,32.32,32.37,84814.0,30.8564,30.8848,30.6101,30.6575,84814.0
2023-11-09 10:00:00,32.36,32.53,32.3,32.45,51049.0,30.648,30.809,30.5912,30.7333,51049.0
2023-11-09 10:30:00,32.45,32.51,32.39,32.47,76731.0,30.7333,30.7901,30.6764,30.7522,76731.0
2023-11-09 11:00:00,32.47,32.53,32.42,32.5,49821.0,30.7522,30.809,30.7049,30.7806,49821.0
2023-11-09 11:30:00,32.5,32.5,32.31,32.34,49648.0,30.7806,30.7806,30.6007,30.6291,49648.0
2023-11-09 12:00:00,32.34,32.54,32.34,32.51,61341.0,30.6291,30.8185,30.6291,30.7901,61341.0
2023-11-09 12:30:00,32.51,32.57,32.49,32.54,31044.0,30.7901,30.8469,30.7712,30.8185,31044.0
2023-11-09 13:00:00,32.55,32.56,32.4,32.45,83973.0,30.828,30.8375,30.6859,30.7333,83973.0
2023-11-09 13:30:00,32.45,32.46,32.33,32.35,62990.0,30.7333,30.7427,30.6196,30.6386,62990.0
2023-11-09 14:00:00,32.34,32.43,32.31,32.36,71035.0,30.6291,30.7143,30.6007,30.648,71035.0
2023-11-09 14:30:00,32.37,32.51,32.35,32.48,141138.0,30.6575,30.7901,30.6386,30.7617,141138.0
2023-11-09 15:00:00,32.48,32.55,32.45,32.5,160648.0,30.7617,30.828,30.7333,30.7806,160648.0
2023-11-09 15:30:00,32.51,32.57,32.46,32.52,500995.0,30.7901,30.8469,30.7427,30.7996,500995.0
2023-11-10 09:30:00,32.64,32.64,32.33,32.45,95352.0,30.9132,30.9132,30.6196,30.7333,95352.0
2023-11-10 10:00:00,32.44,32.58,32.38,32.5,152073.0,30.7238,30.8564,30.667,30.7806,152073.0
2023-11-10 10:30:00,32.5,32.6,32.45,32.49,121104.0,30.7806,30.8753,30.7333,30.7712,121104.0
2023-11-10 11:00:00,32.48,32.52,32.31,32.38,68749.0,30.7617,30.7996,30.6007,30.667,68749.0
2023-11-10 11:30:00,32.38,32.45,32.35,32.38,66219.0,30.667,30.7333,30.6386,30.667,66219.0
2023-11-10 12:00:00,32.37,32.44,32.35,32.41,61445.0,30.6575,30.7238,30.6386,30.6954,61445.0
2023-11-10 12:30:00,32.42,32.51,32.37,32.5,74850.0,30.7049,30.7901,30.6575,30.7806,74850.0
2023-11-10 13:00:00,32.5,32.6,32.46,32.57,51753.0,30.7806,30.8753,30.7427,30.8469,51753.0
2023-11-10 13:30:00,32.57,32.6,32.51,32.57,47154.0,30.8469,30.8753,30.7901,30.8469,47154.0
2023-11-10 14:00:00,32.57,32.6,32.46,32.48,94450.0,30.8469,30.8753,30.7427,30.7617,94450.0
2023-11-10 14:30:00,32.48,32.51,32.41,32.41,72028.0,30.7617,30.7901,30.6954,30.6954,72028.0
2023-11-10 15:00:00,32.41,32.48,32.38,32.42,84738.0,30.6954,30.7617,30.667,30.7049,84738.0
2023-11-10 15:30:00,32.43,32.54,32.41,32.5,394787.0,30.7143,30.8185,30.6954,30.7806,394787.0
2023-11-13 09:30:00,32.32,32.65,32.32,32.6,154985.0,30.6101,30.9227,30.6101,30.8753,154985.0
2023-11-13 10:00:00,32.6,32.6,32.42,32.57,158968.0,30.8753,30.8753,30.7049,30.8469,158968.0
2023-11-13 10:30:00,32.56,32.67,32.49,32.51,170755.0,30.8375,30.9416,30.7712,30.7901,170755.0
2023-11-13 11:00:00,32.48,32.52,32.43,32.48,59478.0,30.7617,30.7996,30.7143,30.7617,59478.0
2023-11-13 11:30:00,32.48,32.57,32.4,32.57,80367.0,30.7617,30.8469,30.6859,30.8469,80367.0
2023-11-13 12:00:00,32.58,32.62,32.39,32.42,73917.0,30.8564,30.8943,30.6764,30.7049,73917.0
2023-11-13 12:30:00,32.43,32.45,32.31,32.35,54017.0,30.7143,30.7333,30.6007,30.6386,54017.0
2023-11-13 13:00:00,32.36,32.4,32.29,32.37,72899.0,30.648,30.6859,30.5817,30.6575,72899.0
2023-11-13 13:30:00,32.36,32.46,32.31,32.4,89632.0,30.648,30.7427,30.6007,30.6859,89632.0
2023-11-13 14:00:00,32.4,32.45,32.38,32.42,59950.0,30.6859,30.7333,30.667,30.7049,59950.0
2023-11-13 14:30:00,32.42,32.5,32.4,32.41,70441.0,30.7049,30.7806,30.6859,30.6954,70441.0
2023-11-13 15:00:00,32.41,32.47,32.4,32.45,105032.0,30.6954,30.7522,30.6859,30.7333,105032.0
2023-11-13 15:30:00,32.44,32.46,32.36,32.44,423516.0,30.7238,30.7427,30.648,30.7238,423516.0
2023-11-14 09:30:00,32.73,32.86,32.53,32.86,137656.0,30.9985,31.1216,30.809,31.1216,137656.0
2023-11-14 10:00:00,32.86,32.91,32.77,32.8,154215.0,31.1216,31.1689,31.0363,31.0648,154215.0
2023-11-14 10:30:00,32.8,32.96,32.75,32.93,445704.0,31.0648,31.2163,31.0174,31.1879,445704.0
2023-11-14 11:00:00,32.94,33.16,32.93,33.09,277984.0,31.1973,31.4057,31.1879,31.3394,277984.0
2023-11-14 11:30:00,33.09,33.11,32.87,32.88,425887.0,31.3394,31.3584,31.1311,31.1405,425887.0
2023-11-14 12:00:00,32.87,33.0,32.82,32.97,150478.0,31.1311,31.2542,31.0837,31.2258,150478.0
2023-11-14 12:30:00,32.97,33.0,32.84,32.87,77850.0,31.2258,31.2542,31.1026,31.1311,77850.0
2023-11-14 13:00:00,32.87,32.9,32.77,32.82,125069.0,31.1311,31.1595,31.0363,31.0837,125069.0
2023-11-14 13:30:00,32.82,32.88,32.79,32.82,48488.0,31.0837,31.1405,31.0553,31.0837,48488.0
2023-11-14 14:00:00,32.82,32.87,32.78,32.81,44702.0,31.0837,31.1311,31.0458,31.0742,44702.0
2023-11-14 14:30:00,32.82,32.96,32.81,32.94,69255.0,31.0837,31.2163,31.0742,31.1973,69255.0
2023-11-14 15:00:00,32.95,33.02,32.92,32.98,92709.0,31.2068,31.2731,31.1784,31.2352,92709.0
2023-11-14 15:30:00,32.98,33.04,32.88,32.92,579321.0,31.2352,31.2921,31.1405,31.1784,579321.0
2023-11-15 09:30:00,32.97,33.02,32.85,32.94,120476.0,31.2258,31.2731,31.1121,31.1973,120476.0
2023-11-15 10:00:00,32.94,32.95,32.8,32.84,78742.0,31.1973,31.2068,31.0648,31.1026,78742.0
2023-11-15 10:30:00,32.84,32.89,32.73,32.88,58332.0,31.1026,31.15,30.9985,31.1405,58332.0
2023-11-15 11:00:00,32.89,32.91,32.68,32.7,84322.0,31.15,31.1689,30.9511,30.97,84322.0
2023-11-15 11:30:00,32.7,32.76,32.58,32.74,44615.0,30.97,31.0269,30.8564,31.0079,44615.0
2023-11-15 12:00:00,32.74,32.81,32.65,32.66,60670.0,31.0079,31.0742,30.9227,30.9322,60670.0
2023-11-15 12:30:00,32.66,32.75,32.64,32.7,69645.0,30.9322,31.0174,30.9132,30.97,69645.0
2023-11-15 13:00:00,32.7,32.77,32.68,32.74,61383.0,30.97,31.0363,30.9511,31.0079,61383.0
2023-11-15 13:30:00,32.74,32.75,32.65,32.66,47150.0,31.0079,31.0174,30.9227,30.9322,47150.0
2023-11-15 14:00:00,32.66,32.69,32.62,32.67,36290.0,30.9322,30.9606,30.8943,30.9416,36290.0
2023-11-15 14:30:00,32.66,32.7,32.6,32.65,34074.0,30.9322,30.97,30.8753,30.9227,34074.0
2023-11-15 15:00:00,32.66,32.76,32.64,32.74,61584.0,30.9322,31.0269,30.9132,31.0079,61584.0
2023-11-15 15:30:00,32.75,32.77,32.64,32.73,435374.0,31.0174,31.0363,30.9132,30.9985,435374.0
2023-11-16 09:30:00,32.67,32.86,32.57,32.69,202631.0,30.9416,31.1216,30.8469,30.9606,202631.0
2023-11-16 10:00:00,32.69,32.84,32.64,32.8,92179.0,30.9606,31.1026,30.9132,31.0648,92179.0
2023-11-16 10:30:00,32.8,32.9,32.78,32.88,75809.0,31.0648,31.1595,31.0458,31.1405,75809.0
2023-11-16 11:00:00,32.89,32.99,32.7,32.95,835981.0,31.15,31.2447,30.97,31.2068,835981.0
2023-11-16 11:30:00,32.95,32.96,32.82,32.83,54157.0,31.2068,31.2163,31.0837,31.0932,54157.0
2023-11-16 12:00:00,32.83,32.88,32.77,32.83,32277.0,31.0932,31.1405,31.0363,31.0932,32277.0
2023-11-16 12:30:00,32.82,32.92,32.81,32.9,93347.0,31.0837,31.1784,31.0742,31.1595,93347.0
2023-11-16 13:00:00,32.9,32.9,32.82,32.82,66139.0,31.1595,31.1595,31.0837,31.0837,66139.0
2023-11-16 13:30:00,32.82,32.86,32.76,32.84,96167.0,31.0837,31.1216,31.0269,31.1026,96167.0
2023-11-16 14:00:00,32.86,32.96,32.5,32.7,4236210.0,31.1216,31.2163,30.7806,30.97,4236210.0
2023-11-16 14:30:00,32.71,32.83,32.68,32.82,88391.0,30.9795,31.0932,30.9511,31.0837,88391.0
2023-11-16 15:00:00,32.82,32.85,32.74,32.79,88774.0,31.0837,31.1121,31.0079,31.0553,88774.0
2023-11-16 15:30:00,32.79,32.85,32.65,32.65,835410.0,31.0553,31.1121,30.9227,30.9227,835410.0
2023-11-17 09:30:00,32.84,32.84,32.33,32.41,259003.0,31.1026,31.1026,30.6196,30.6954,259003.0
2023-11-17 10:00:00,32.42,32.57,32.4,32.5,226125.0,30.7049,30.8469,30.6859,30.7806,226125.0
2023-11-17 10:30:00,32.49,32.56,32.42,32.5,249054.0,30.7712,30.8375,30.7049,30.7806,249054.0
2023-11-17 11:00:00,32.5,32.58,32.46,32.48,123009.0,30.7806,30.8564,30.7427,30.7617,123009.0
2023-11-17 11:30:00,32.48,32.53,32.43,32.49,51375.0,30.7617,30.809,30.7143,30.7712,51375.0
2023-11-17 12:00:00,32.48,32.52,32.42,32.43,87945.0,30.7617,30.7996,30.7049,30.7143,87945.0
2023-11-17 12:30:00,32.43,32.53,32.42,32.53,65991.0,30.7143,30.809,30.7049,30.809,65991.0
2023-11-17 13:00:00,32.54,32.61,32.51,32.59,145278.0,30.8185,30.8848,30.7901,30.8659,145278.0
2023-11-17 13:30:00,32.59,32.64,32.53,32.54,187619.0,30.8659,30.9132,30.809,30.8185,187619.0
2023-11-17 14:00:00,32.53,32.6,32.51,32.54,94648.0,30.809,30.8753,30.7901,30.8185,94648.0
2023-11-17 14:30:00,32.55,32.62,32.51,32.59,60954.0,30.828,30.8943,30.7901,30.8659,60954.0
2023-11-17 15:00:00,32.59,32.67,32.54,32.57,158172.0,30.8659,30.9416,30.8185,30.8469,158172.0
2023-11-17 15:30:00,32.57,32.57,32.47,32.54,670542.0,30.8469,30.8469,30.7522,30.8185,670542.0
2023-11-20 09:30:00,32.33,32.41,32.16,32.19,127984.0,30.6196,30.6954,30.4586,30.487,127984.0
2023-11-20 10:00:00,32.19,32.44,32.16,32.36,88879.0,30.487,30.7238,30.4586,30.648,88879.0
2023-11-20 10:30:00,32.35,32.48,32.32,32.38,67335.0,30.6386,30.7617,30.6101,30.667,67335.0
2023-11-20 11:00:00,32.38,32.44,32.35,32.39,106192.0,30.667,30.7238,30.6386,30.6764,106192.0
2023-11-20 11:30:00,32.38,32.44,32.3,32.3,37172.0,30.667,30.7238,30.5912,30.5912,37172.0
2023-11-20 12:00:00,32.3,32.36,32.24,32.25,36323.0,30.5912,30.648,30.5344,30.5439,36323.0
2023-11-20 12:30:00,32.25,32.26,32.18,32.21,32092.0,30.5439,30.5533,30.4776,30.506,32092.0
2023-11-20 13:00:00,32.22,32.29,32.18,32.19,44429.0,30.5154,30.5817,30.4776,30.487,44429.0
2023-11-20 13:30:00,32.19,32.27,32.15,32.23,65393.0,30.487,30.5628,30.4491,30.5249,65393.0
2023-11-20 14:00:00,32.23,32.24,32.17,32.22,67600.0,30.5249,30.5344,30.4681,30.5154,67600.0
2023-11-20 14:30:00,32.22,32.26,32.2,32.23,57971.0,30.5154,30.5533,30.4965,30.5249,57971.0
2023-11-20 15:00:00,32.23,32.29,32.22,32.25,122345.0,30.5249,30.5817,30.5154,30.5439,122345.0
2023-11-20 15:30:00,32.25,32.35,32.16,32.19,698800.0,30.5439,30.6386,30.4586,30.487,698800.0
2023-11-21 09:30:00,32.28,32.43,32.15,32.34,269231.0,30.5723,30.7143,30.4491,30.6291,269231.0
2023-11-21 10:00:00,32.34,32.62,32.31,32.6,698257.0,30.6291,30.8943,30.6007,30.8753,698257.0
2023-11-21 10:30:00,32.6,32.6,32.41,32.48,480162.0,30.8753,30.8753,30.6954,30.7617,480162.0
2023-11-21 11:00:00,32.49,32.54,32.43,32.44,141608.0,30.7712,30.8185,30.7143,30.7238,141608.0
2023-11-21 11:30:00,32.44,32.45,32.29,32.38,563634.0,30.7238,30.7333,30.5817,30.667,563634.0
2023-11-21 12:00:00,32.38,32.57,32.37,32.55,207398.0,30.667,30.8469,30.6575,30.828,207398.0
2023-11-21 12:30:00,32.55,32.69,32.45,32.66,2866830.0,30.828,30.9606,30.7333,30.9322,2866830.0
2023-11-21 13:00:00,32.65,32.72,32.6,32.64,115414.0,30.9227,30.989,30.8753,30.9132,115414.0
2023-11-21 13:30:00,32.64,32.65,32.53,32.54,140580.0,30.9132,30.9227,30.809,30.8185,140580.0
2023-11-21 14:00:00,32.53,32.61,32.49,32.61,125540.0,30.809,30.8848,30.7712,30.8848,125540.0
2023-11-21 14:30:00,32.61,32.65,32.52,32.6,122851.0,30.8848,30.9227,30.7996,30.8753,122851.0
2023-11-21 15:00:00,32.59,32.67,32.45,32.45,200569.0,30.8659,30.9416,30.7333,30.7333,200569.0
2023-11-21 15:30:00,32.45,32.54,32.43,32.45,848045.0,30.7333,30.8185,30.7143,30.7333,848045.0
2023-11-22 09:30:00,32.75,32.83,32.58,32.72,119634.0,31.0174,31.0932,30.8564,30.989,119634.0
2023-11-22 10:00:00,32.73,32.77,32.55,32.56,171375.0,30.9985,31.0363,30.828,30.8375,171375.0
2023-11-22 10:30:00,32.56,32.63,32.49,32.54,158369.0,30.8375,30.9037,30.7712,30.8185,158369.0
2023-11-22 11:00:00,32.54,32.59,32.47,32.48,199309.0,30.8185,30.8659,30.7522,30.7617,199309.0
2023-11-22 11:30:00,32.49,32.55,32.43,32.53,180274.0,30.7712,30.828,30.7143,30.809,180274.0
2023-11-22 12:00:00,32.52,32.6,32.42,32.43,103322.0,30.7996,30.8753,30.7049,30.7143,103322.0
2023-11-22 12:30:00,32.43,32.45,32.33,32.36,113715.0,30.7143,30.7333,30.6196,30.648,113715.0
2023-11-22 13:00:00,32.37,32.48,32.36,32.45,105119.0,30.6575,30.7617,30.648,30.7333,105119.0
2023-11-22 13:30:00,32.45,32.46,32.38,32.41,127544.0,30.7333,30.7427,30.667,30.6954,127544.0
2023-11-22 14:00:00,32.42,32.54,32.42,32.52,105823.0,30.7049,30.8185,30.7049,30.7996,105823.0
2023-11-22 14:30:00,32.52,32.53,32.43,32.49,94980.0,30.7996,30.809,30.7143,30.7712,94980.0
2023-11-22 15:00:00,32.5,32.57,32.47,32.55,133905.0,30.7806,30.8469,30.7522,30.828,133905.0
2023-11-22 15:30:00,32.55,32.61,32.52,32.6,809997.0,30.828,30.8848,30.7996,30.8753,809997.0
2023-11-24 09:30:00,32.7,32.73,32.62,32.66,70775.0,30.97,30.9985,30.8943,30.9322,70775.0
2023-11-24 10:00:00,32.67,32.87,32.67,32.85,98030.0,30.9416,31.1311,30.9416,31.1121,98030.0
2023-11-24 10:30:00,32.84,32.87,32.75,32.8,78486.0,31.1026,31.1311,31.0174,31.0648,78486.0
2023-11-24 11:00:00,32.8,32.91,32.75,32.76,89574.0,31.0648,31.1689,31.0174,31.0269,89574.0
2023-11-24 11:30:00,32.76,32.8,32.71,32.73,70786.0,31.0269,31.0648,30.9795,30.9985,70786.0
2023-11-24 12:00:00,32.73,32.78,32.65,32.67,96659.0,30.9985,31.0458,30.9227,30.9416,96659.0
2023-11-24 12:30:00,32.68,32.72,32.62,32.72,214806.0,30.9511,30.989,30.8943,30.989,214806.0
2023-11-27 09:30:00,32.73,32.77,32.42,32.46,156662.0,30.9985,31.0363,30.7049,30.7427,156662.0
2023-11-27 10:00:00,32.45,32.46,32.35,32.41,106912.0,30.7333,30.7427,30.6386,30.6954,106912.0
2023-11-27 10:30:00,32.42,32.45,32.27,32.33,217455.0,30.7049,30.7333,30.5628,30.6196,217455.0
2023-11-27 11:00:00,32.33,32.41,32.27,32.41,90885.0,30.6196,30.6954,30.5628,30.6954,90885.0
2023-11-27 11:30:00,32.41,32.42,32.21,32.23,124992.0,30.6954,30.7049,30.506,30.5249,124992.0
2023-11-27 12:00:00,32.23,32.23,32.13,32.17,87283.0,30.5249,30.5249,30.4302,30.4681,87283.0
2023-11-27 12:30:00,32.17,32.22,32.09,32.09,97529.0,30.4681,30.5154,30.3923,30.3923,97529.0
2023-11-27 13:00:00,32.09,32.14,32.03,32.12,124935.0,30.3923,30.4397,30.3355,30.4207,124935.0
2023-11-27 13:30:00,32.13,32.14,32.06,32.1,142203.0,30.4302,30.4397,30.3639,30.4018,142203.0
2023-11-27 14:00:00,32.1,32.17,32.08,32.11,88393.0,30.4018,30.4681,30.3828,30.4113,88393.0
2023-11-27 14:30:00,32.11,32.13,32.02,32.06,170162.0,30.4113,30.4302,30.326,30.3639,170162.0
2023-11-27 15:00:00,32.06,32.09,31.95,31.98,308884.0,30.3639,30.3923,30.2597,30.2881,308884.0
2023-11-27 15:30:00,31.98,32.07,31.87,31.96,870039.0,30.2881,30.3734,30.184,30.2692,870039.0
2023-11-28 09:30:00,31.93,31.93,31.64,31.8,291639.0,30.2408,30.2408,29.9661,30.1177,291639.0
2023-11-28 10:00:00,31.8,31.86,31.72,31.73,300353.0,30.1177,30.1745,30.0419,30.0514,300353.0
2023-11-28 10:30:00,31.73,31.81,31.69,31.75,340351.0,30.0514,30.1271,30.0135,30.0703,340351.0
2023-11-28 11:00:00,31.75,31.79,31.69,31.73,270456.0,30.0703,30.1082,30.0135,30.0514,270456.0
2023-11-28 11:30:00,31.73,31.87,31.71,31.85,739801.0,30.0514,30.184,30.0324,30.165,739801.0
2023-11-28 12:00:00,31.85,31.99,31.84,31.89,149512.0,30.165,30.2976,30.1555,30.2029,149512.0
2023-11-28 12:30:00,31.89,31.93,31.85,31.93,150093.0,30.2029,30.2408,30.165,30.2408,150093.0
2023-11-28 13:00:00,31.93,32.04,31.88,32.04,166114.0,30.2408,30.345,30.1934,30.345,166114.0
2023-11-28 13:30:00,32.04,32.12,31.95,32.0,138652.0,30.345,30.4207,30.2597,30.3071,138652.0
2023-11-28 14:00:00,32.0,32.05,31.91,31.95,192817.0,30.3071,30.3544,30.2218,30.2597,192817.0
2023-11-28 14:30:00,31.95,32.01,31.92,32.0,178998.0,30.2597,30.3165,30.2313,30.3071,178998.0
2023-11-28 15:00:00,32.01,32.06,31.96,32.02,276123.0,30.3165,30.3639,30.2692,30.326,276123.0
2023-11-28 15:30:00,32.02,32.05,31.94,31.96,922203.0,30.326,30.3544,30.2503,30.2692,922203.0
2023-11-29 09:30:00,31.55,31.71,30.28,30.44,971021.0,29.8809,30.0324,28.6781,28.8296,971021.0
2023-11-29 10:00:00,30.45,30.65,30.25,30.43,772603.0,28.8391,29.0285,28.6497,28.8201,772603.0
2023-11-29 10:30:00,30.42,31.04,30.38,30.73,521873.0,28.8107,29.3979,28.7728,29.1043,521873.0
2023-11-29 11:00:00,30.75,31.05,30.53,30.54,239317.0,29.1232,29.4073,28.9148,28.9243,239317.0
2023-11-29 11:30:00,30.54,30.63,30.38,30.43,254466.0,28.9243,29.0096,28.7728,28.8201,254466.0
2023-11-29 12:00:00,30.45,30.48,30.35,30.44,233531.0,28.8391,28.8675,28.7444,28.8296,233531.0
2023-11-29 12:30:00,30.44,30.48,30.25,30.31,263398.0,28.8296,28.8675,28.6497,28.7065,263398.0
2023-11-29 13:00:00,30.32,30.34,30.12,30.15,270596.0,28.716,28.7349,28.5265,28.5549,270596.0
2023-11-29 13:30:00,30.14,30.27,30.12,30.25,540806.0,28.5455,28.6686,28.5265,28.6497,540806.0
2023-11-29 14:00:00,30.24,30.53,30.2,30.5,333054.0,28.6402,28.9148,28.6023,28.8864,333054.0
2023-11-29 14:30:00,30.51,30.56,30.3,30.43,272913.0,28.8959,28.9433,28.697,28.8201,272913.0
2023-11-29 15:00:00,30.44,30.46,30.39,30.45,249325.0,28.8296,28.8485,28.7823,28.8391,249325.0
2023-11-29 15:30:00,30.44,30.51,30.33,30.46,1387782.0,28.8296,28.8959,28.7254,28.8485,1387782.0
2023-11-30 09:30:00,30.5,30.87,30.49,30.5,575112.0,28.8864,29.2369,28.877,28.8864,575112.0
2023-11-30 10:00:00,30.5,30.65,30.49,30.57,338007.0,28.8864,29.0285,28.877,28.9527,338007.0
2023-11-30 10:30:00,30.57,30.68,30.49,30.63,267209.0,28.9527,29.0569,28.877,29.0096,267209.0
2023-11-30 11:00:00,30.63,30.77,30.61,30.64,203628.0,29.0096,29.1421,28.9906,29.019,203628.0
2023-11-30 11:30:00,30.64,30.64,30.45,30.55,264183.0,29.019,29.019,28.8391,28.9338,264183.0
2023-11-30 12:00:00,30.56,30.57,30.38,30.44,270104.0,28.9433,28.9527,28.7728,28.8296,270104.0
2023-11-30 12:30:00,30.45,30.51,30.42,30.46,213820.0,28.8391,28.8959,28.8107,28.8485,213820.0
2023-11-30 13:00:00,30.46,30.47,30.32,30.35,265085.0,28.8485,28.858,28.716,28.7444,265085.0
2023-11-30 13:30:00,30.35,30.35,30.27,30.31,196350.0,28.7444,28.7444,28.6686,28.7065,196350.0
2023-11-30 14:00:00,30.3,30.31,30.13,30.16,190360.0,28.697,28.7065,28.536,28.5644,190360.0
2023-11-30 14:30:00,30.16,30.29,30.15,30.26,205370.0,28.5644,28.6875,28.5549,28.6591,205370.0
2023-11-30 15:00:00,30.26,30.41,30.22,30.37,302222.0,28.6591,28.8012,28.6212,28.7633,302222.0
2023-11-30 15:30:00,30.37,30.61,30.36,30.6,1099448.0,28.7633,28.9906,28.7538,28.9811,1099448.0
2023-12-01 09:30:00,30.59,30.84,30.56,30.77,205866.0,28.9717,29.2084,28.9433,29.1421,205866.0
2023-12-01 10:00:00,30.79,30.82,30.55,30.57,79924.0,29.1611,29.1895,28.9338,28.9527,79924.0
2023-12-01 10:30:00,30.57,30.7,30.55,30.66,86724.0,28.9527,29.0759,28.9338,29.038,86724.0
2023-12-01 11:00:00,30.66,30.91,30.62,30.91,82953.0,29.038,29.2747,29.0001,29.2747,82953.0
2023-12-01 11:30:00,30.91,31.04,30.86,30.98,99487.0,29.2747,29.3979,29.2274,29.341,99487.0
2023-12-01 12:00:00,30.98,31.07,30.97,30.97,113394.0,29.341,29.4263,29.3316,29.3316,113394.0
2023-12-01 12:30:00,30.97,31.03,30.92,31.01,50541.0,29.3316,29.3884,29.2842,29.3695,50541.0
2023-12-01 13:00:00,31.01,31.13,30.97,31.04,91067.0,29.3695,29.4831,29.3316,29.3979,91067.0
2023-12-01 13:30:00,31.04,31.08,30.98,31.03,85267.0,29.3979,29.4357,29.341,29.3884,85267.0
2023-12-01 14:00:00,31.03,31.15,31.01,31.15,130085.0,29.3884,29.502,29.3695,29.502,130085.0
2023-12-01 14:30:00,31.15,31.17,31.1,31.17,73320.0,29.502,29.521,29.4547,29.521,73320.0
2023-12-01 15:00:00,31.17,31.19,31.07,31.14,108784.0,29.521,29.5399,29.4263,29.4926,108784.0
2023-12-01 15:30:00,31.14,31.34,31.12,31.32,593287.0,29.4926,29.682,29.4736,29.6631,593287.0
2023-12-04 09:30:00,31.32,31.81,31.32,31.57,109618.0,29.6631,30.1271,29.6631,29.8998,109618.0
2023-12-04 10:00:00,31.57,31.69,31.49,31.67,99705.0,29.8998,30.0135,29.8241,29.9945,99705.0
2023-12-04 10:30:00,31.67,31.86,31.65,31.81,88753.0,29.9945,30.1745,29.9756,30.1271,88753.0
2023-12-04 11:00:00,31.81,31.92,31.79,31.83,129041.0,30.1271,30.2313,30.1082,30.1461,129041.0
2023-12-04 11:30:00,31.82,31.82,31.67,31.7,83033.0,30.1366,30.1366,29.9945,30.0229,83033.0
2023-12-04 12:00:00,31.69,31.7,31.54,31.57,109487.0,30.0135,30.0229,29.8714,29.8998,109487.0
2023-12-04 12:30:00,31.57,31.65,31.54,31.62,58641.0,29.8998,29.9756,29.8714,29.9472,58641.0
2023-12-04 13:00:00,31.61,31.74,31.56,31.73,66696.0,29.9377,30.0608,29.8904,30.0514,66696.0
2023-12-04 13:30:00,31.71,31.8,31.69,31.75,62258.0,30.0324,30.1177,30.0135,30.0703,62258.0
2023-12-04 14:00:00,31.75,31.81,31.73,31.78,109251.0,30.0703,30.1271,30.0514,30.0987,109251.0
2023-12-04 14:30:00,31.78,31.89,31.77,31.83,90744.0,30.0987,30.2029,30.0892,30.1461,90744.0
2023-12-04 15:00:00,31.83,31.86,31.7,31.71,106106.0,30.1461,30.1745,30.0229,30.0324,106106.0
2023-12-04 15:30:00,31.72,31.8,31.66,31.74,337294.0,30.0419,30.1177,29.9851,30.0608,337294.0
2023-12-05 09:30:00,31.77,31.87,31.53,31.54,111894.0,30.0892,30.184,29.8619,29.8714,111894.0
2023-12-05 10:00:00,31.56,31.58,31.37,31.44,111831.0,29.8904,29.9093,29.7104,29.7767,111831.0
2023-12-05 10:30:00,31.44,31.49,31.31,31.4,113634.0,29.7767,29.8241,29.6536,29.7388,113634.0
2023-12-05 11:00:00,31.4,31.5,31.27,31.5,75190.0,29.7388,29.8335,29.6157,29.8335,75190.0
2023-12-05 11:30:00,31.48,31.57,31.47,31.52,57714.0,29.8146,29.8998,29.8051,29.8525,57714.0
2023-12-05 12:00:00,31.52,31.52,31.42,31.43,57134.0,29.8525,29.8525,29.7578,29.7672,57134.0
2023-12-05 12:30:00,31.43,31.43,31.3,31.35,56785.0,29.7672,29.7672,29.6441,29.6915,56785.0
2023-12-05 13:00:00,31.35,31.39,31.3,31.38,59316.0,29.6915,29.7293,29.6441,29.7199,59316.0
2023-12-05 13:30:00,31.38,31.42,31.3,31.39,69813.0,29.7199,29.7578,29.6441,29.7293,69813.0
2023-12-05 14:00:00,31.38,31.39,31.29,31.33,52608.0,29.7199,29.7293,29.6346,29.6725,52608.0
2023-12-05 14:30:00,31.33,31.41,31.3,31.4,60441.0,29.6725,29.7483,29.6441,29.7388,60441.0
2023-12-05 15:00:00,31.39,31.41,31.31,31.4,59907.0,29.7293,29.7483,29.6536,29.7388,59907.0
2023-12-05 15:30:00,31.4,31.45,31.33,31.35,361967.0,29.7388,29.7862,29.6725,29.6915,361967.0
2023-12-06 09:30:00,31.26,31.38,31.14,31.37,91186.0,29.6062,29.7199,29.4926,29.7104,91186.0
2023-12-06 10:00:00,31.36,31.47,31.29,31.4,65638.0,29.7009,29.8051,29.6346,29.7388,65638.0
2023-12-06 10:30:00,31.39,31.46,31.35,31.44,59565.0,29.7293,29.7956,29.6915,29.7767,59565.0
2023-12-06 11:00:00,31.44,31.56,31.43,31.55,54438.0,29.7767,29.8904,29.7672,29.8809,54438.0
2023-12-06 11:30:00,31.55,31.64,31.52,31.57,55530.0,29.8809,29.9661,29.8525,29.8998,55530.0
2023-12-06 12:00:00,31.56,31.64,31.51,31.6,49328.0,29.8904,29.9661,29.843,29.9282,49328.0
2023-12-06 12:30:00,31.6,31.62,31.52,31.6,86133.0,29.9282,29.9472,29.8525,29.9282,86133.0
2023-12-06 13:00:00,31.61,31.76,31.6,31.76,90198.0,29.9377,30.0798,29.9282,30.0798,90198.0
2023-12-06 13:30:00,31.76,31.83,31.74,31.76,90923.0,30.0798,30.1461,30.0608,30.0798,90923.0
2023-12-06 14:00:00,31.77,31.81,31.74,31.81,70612.0,30.0892,30.1271,30.0608,30.1271,70612.0
2023-12-06 14:30:00,31.81,31.85,31.7,31.71,128255.0,30.1271,30.165,30.0229,30.0324,128255.0
2023-12-06 15:00:00,31.71,31.93,31.7,31.88,331788.0,30.0324,30.2408,30.0229,30.1934,331788.0
2023-12-06 15:30:00,31.88,31.95,31.82,31.93,518702.0,30.1934,30.2597,30.1366,30.2408,518702.0
2023-12-07 09:30:00,32.0,32.05,31.52,31.75,95558.0,30.3071,30.3544,29.8525,30.0703,95558.0
2023-12-07 10:00:00,31.75,31.9,31.65,31.87,78934.0,30.0703,30.2124,29.9756,30.184,78934.0
2023-12-07 10:30:00,31.87,31.91,31.73,31.89,94027.0,30.184,30.2218,30.0514,30.2029,94027.0
2023-12-07 11:00:00,31.89,32.02,31.85,31.86,77942.0,30.2029,30.326,30.165,30.1745,77942.0
2023-12-07 11:30:00,31.84,31.94,31.84,31.9,54765.0,30.1555,30.2503,30.1555,30.2124,54765.0
2023-12-07 12:00:00,31.9,31.97,31.89,31.93,53867.0,30.2124,30.2787,30.2029,30.2408,53867.0
2023-12-07 12:30:00,31.93,31.94,31.82,31.82,63641.0,30.2408,30.2503,30.1366,30.1366,63641.0
2023-12-07 13:00:00,31.83,31.92,31.82,31.88,63841.0,30.1461,30.2313,30.1366,30.1934,63841.0
2023-12-07 13:30:00,31.88,31.96,31.85,31.96,69832.0,30.1934,30.2692,30.165,30.2692,69832.0
2023-12-07 14:00:00,31.96,32.04,31.93,31.98,75078.0,30.2692,30.345,30.2408,30.2881,75078.0
2023-12-07 14:30:00,31.97,31.98,31.81,31.81,89074.0,30.2787,30.2881,30.1271,30.1271,89074.0
2023-12-07 15:00:00,31.81,31.94,31.81,31.92,112680.0,30.1271,30.2503,30.1271,30.2313,112680.0
2023-12-07 15:30:00,31.92,31.92,31.78,31.86,377053.0,30.2313,30.2313,30.0987,30.1745,377053.0
2023-12-08 09:30:00,31.89,31.9,31.62,31.7,95250.0,30.2029,30.2124,29.9472,30.0229,95250.0
2023-12-08 10:00:00,31.71,31.83,31.58,31.59,110644.0,30.0324,30.1461,29.9093,29.9188,110644.0
2023-12-08 10:30:00,31.59,31.67,31.47,31.61,85690.0,29.9188,29.9945,29.8051,29.9377,85690.0
2023-12-08 11:00:00,31.62,31.65,31.51,31.55,77374.0,29.9472,29.9756,29.843,29.8809,77374.0
2023-12-08 11:30:00,31.55,31.57,31.47,31.47,40755.0,29.8809,29.8998,29.8051,29.8051,40755.0
2023-12-08 12:00:00,31.46,31.56,31.46,31.53,61788.0,29.7956,29.8904,29.7956,29.8619,61788.0
2023-12-08 12:30:00,31.53,31.53,31.44,31.47,44500.0,29.8619,29.8619,29.7767,29.8051,44500.0
2023-12-08 13:00:00,31.47,31.53,31.41,31.42,65773.0,29.8051,29.8619,29.7483,29.7578,65773.0
2023-12-08 13:30:00,31.42,31.48,31.4,31.47,46683.0,29.7578,29.8146,29.7388,29.8051,46683.0
2023-12-08 14:00:00,31.46,31.5,31.43,31.46,52899.0,29.7956,29.8335,29.7672,29.7956,52899.0
2023-12-08 14:30:00,31.47,31.52,31.47,31.5,58607.0,29.8051,29.8525,29.8051,29.8335,58607.0
2023-12-08 15:00:00,31.5,31.55,31.47,31.52,90021.0,29.8335,29.8809,29.8051,29.8525,90021.0
2023-12-08 15:30:00,31.52,31.55,31.36,31.37,548376.0,29.8525,29.8809,29.7009,29.7104,548376.0
2023-12-11 09:30:00,31.63,31.93,31.41,31.42,217650.0,29.9567,30.2408,29.7483,29.7578,217650.0
2023-12-11 10:00:00,31.42,31.6,31.39,31.57,82263.0,29.7578,29.9282,29.7293,29.8998,82263.0
2023-12-11 10:30:00,31.57,31.63,31.41,31.6,108152.0,29.8998,29.9567,29.7483,29.9282,108152.0
2023-12-11 11:00:00,31.6,31.77,31.58,31.73,67465.0,29.9282,30.0892,29.9093,30.0514,67465.0
2023-12-11 11:30:00,31.73,31.79,31.71,31.75,57542.0,30.0514,30.1082,30.0324,30.0703,57542.0
2023-12-11 12:00:00,31.75,31.76,31.64,31.66,69841.0,30.0703,30.0798,29.9661,29.9851,69841.0
2023-12-11 12:30:00,31.65,31.73,31.59,31.67,74464.0,29.9756,30.0514,29.9188,29.9945,74464.0
2023-12-11 13:00:00,31.67,31.68,31.61,31.66,53572.0,29.9945,30.004,29.9377,29.9851,53572.0
2023-12-11 13:30:00,31.65,31.71,31.61,31.7,57934.0,29.9756,30.0324,29.9377,30.0229,57934.0
2023-12-11 14:00:00,31.69,31.7,31.64,31.65,55968.0,30.0135,30.0229,29.9661,29.9756,55968.0
2023-12-11 14:30:00,31.65,31.67,31.6,31.63,48369.0,29.9756,29.9945,29.9282,29.9567,48369.0
2023-12-11 15:00:00,31.63,31.68,31.59,31.68,117684.0,29.9567,30.004,29.9188,30.004,117684.0
2023-12-11 15:30:00,31.67,31.73,31.61,31.71,401083.0,29.9945,30.0514,29.9377,30.0324,401083.0
2023-12-12 09:30:00,31.69,31.69,31.37,31.53,122803.0,30.0135,30.0135,29.7104,29.8619,122803.0
2023-12-12 10:00:00,31.54,31.68,31.53,31.67,89768.0,29.8714,30.004,29.8619,29.9945,89768.0
2023-12-12 10:30:00,31.67,31.72,31.59,31.66,72383.0,29.9945,30.0419,29.9188,29.9851,72383.0
2023-12-12 11:00:00,31.66,31.67,31.5,31.58,55954.0,29.9851,29.9945,29.8335,29.9093,55954.0
2023-12-12 11:30:00,31.57,31.63,31.52,31.62,77232.0,29.8998,29.9567,29.8525,29.9472,77232.0
2023-12-12 12:00:00,31.61,31.75,31.59,31.71,56358.0,29.9377,30.0703,29.9188,30.0324,56358.0
2023-12-12 12:30:00,31.71,31.75,31.69,31.7,42288.0,30.0324,30.0703,30.0135,30.0229,42288.0
2023-12-12 13:00:00,31.69,31.73,31.62,31.63,62079.0,30.0135,30.0514,29.9472,29.9567,62079.0
2023-12-12 13:30:00,31.63,31.69,31.58,31.67,68976.0,29.9567,30.0135,29.9093,29.9945,68976.0
2023-12-12 14:00:00,31.68,31.7,31.61,31.69,50282.0,30.004,30.0229,29.9377,30.0135,50282.0
2023-12-12 14:30:00,31.68,31.7,31.61,31.66,50811.0,30.004,30.0229,29.9377,29.9851,50811.0
2023-12-12 15:00:00,31.65,31.69,31.59,31.61,76894.0,29.9756,30.0135,29.9188,29.9377,76894.0
2023-12-12 15:30:00,31.62,31.66,31.59,31.66,351665.0,29.9472,29.9851,29.9188,29.9851,351665.0
2023-12-13 09:30:00,31.58,31.58,31.41,31.56,96966.0,29.9093,29.9093,29.7483,29.8904,96966.0
2023-12-13 10:00:00,31.55,31.85,31.55,31.77,88029.0,29.8809,30.165,29.8809,30.0892,88029.0
2023-12-13 10:30:00,31.76,31.84,31.72,31.79,109011.0,30.0798,30.1555,30.0419,30.1082,109011.0
2023-12-13 11:00:00,31.8,31.91,31.8,31.86,67048.0,30.1177,30.2218,30.1177,30.1745,67048.0
2023-12-13 11:30:00,31.87,31.91,31.83,31.88,69247.0,30.184,30.2218,30.1461,30.1934,69247.0
2023-12-13 12:00:00,31.88,31.94,31.82,31.93,67365.0,30.1934,30.2503,30.1366,30.2408,67365.0
2023-12-13 12:30:00,31.93,32.0,31.93,31.94,68826.0,30.2408,30.3071,30.2408,30.2503,68826.0
2023-12-13 13:00:00,31.95,31.97,31.87,31.93,38854.0,30.2597,30.2787,30.184,30.2408,38854.0
2023-12-13 13:30:00,31.93,31.99,31.9,31.96,54040.0,30.2408,30.2976,30.2124,30.2692,54040.0
2023-12-13 14:00:00,31.97,32.23,31.96,32.22,104786.0,30.2787,30.5249,30.2692,30.5154,104786.0
2023-12-13 14:30:00,32.23,32.49,32.2,32.48,129372.0,30.5249,30.7712,30.4965,30.7617,129372.0
2023-12-13 15:00:00,32.47,32.67,32.46,32.65,129475.0,30.7522,30.9416,30.7427,30.9227,129475.0
2023-12-13 15:30:00,32.65,32.71,32.58,32.7,444306.0,30.9227,30.9795,30.8564,30.97,444306.0
2023-12-14 09:30:00,32.78,32.85,32.5,32.54,145614.0,31.0458,31.1121,30.7806,30.8185,145614.0
2023-12-14 10:00:00,32.56,32.59,32.35,32.48,120128.0,30.8375,30.8659,30.6386,30.7617,120128.0
2023-12-14 10:30:00,32.48,32.51,32.33,32.38,183733.0,30.7617,30.7901,30.6196,30.667,183733.0
2023-12-14 11:00:00,32.38,32.4,32.22,32.33,112805.0,30.667,30.6859,30.5154,30.6196,112805.0
2023-12-14 11:30:00,32.32,32.4,32.27,32.38,83144.0,30.6101,30.6859,30.5628,30.667,83144.0
2023-12-14 12:00:00,32.39,32.5,32.38,32.46,78557.0,30.6764,30.7806,30.667,30.7427,78557.0
2023-12-14 12:30:00,32.45,32.46,32.34,32.38,78974.0,30.7333,30.7427,30.6291,30.667,78974.0
2023-12-14 13:00:00,32.38,32.4,32.27,32.28,158394.0,30.667,30.6859,30.5628,30.5723,158394.0
2023-12-14 13:30:00,32.28,32.3,32.14,32.2,85298.0,30.5723,30.5912,30.4397,30.4965,85298.0
2023-12-14 14:00:00,32.19,32.19,32.03,32.08,72036.0,30.487,30.487,30.3355,30.3828,72036.0
2023-12-14 14:30:00,32.09,32.09,31.92,32.01,83942.0,30.3923,30.3923,30.2313,30.3165,83942.0
2023-12-14 15:00:00,32.01,32.09,31.97,32.08,118336.0,30.3165,30.3923,30.2787,30.3828,118336.0
2023-12-14 15:30:00,32.08,32.12,31.87,31.91,486082.0,30.3828,30.4207,30.184,30.2218,486082.0
2023-12-15 09:30:00,31.77,31.87,31.27,31.35,446851.0,30.0892,30.184,29.6157,29.6915,446851.0
2023-12-15 10:00:00,31.35,31.41,31.23,31.33,154167.0,29.6915,29.7483,29.5778,29.6725,154167.0
2023-12-15 10:30:00,31.32,31.54,31.29,31.5,115591.0,29.6631,29.8714,29.6346,29.8335,115591.0
2023-12-15 11:00:00,31.5,31.5,31.38,31.4,80381.0,29.8335,29.8335,29.7199,29.7388,80381.0
2023-12-15 11:30:00,31.4,31.47,31.4,31.45,84593.0,29.7388,29.8051,29.7388,29.7862,84593.0
2023-12-15 12:00:00,31.45,31.49,31.3,31.35,97500.0,29.7862,29.8241,29.6441,29.6915,97500.0
2023-12-15 12:30:00,31.35,31.36,31.29,31.34,75640.0,29.6915,29.7009,29.6346,29.682,75640.0
2023-12-15 13:00:00,31.34,31.36,31.29,31.32,65416.0,29.682,29.7009,29.6346,29.6631,65416.0
2023-12-15 13:30:00,31.33,31.36,31.29,31.32,91259.0,29.6725,29.7009,29.6346,29.6631,91259.0
2023-12-15 14:00:00,31.32,31.33,31.2,31.21,93593.0,29.6631,29.6725,29.5494,29.5589,93593.0
2023-12-15 14:30:00,31.21,31.3,31.2,31.24,95662.0,29.5589,29.6441,29.5494,29.5873,95662.0
2023-12-15 15:00:00,31.25,31.28,31.11,31.12,104945.0,29.5968,29.6252,29.4642,29.4736,104945.0
2023-12-15 15:30:00,31.13,31.19,31.02,31.07,593239.0,29.4831,29.5399,29.3789,29.4263,593239.0
2023-12-18 09:30:00,31.28,31.35,30.98,31.24,123676.0,29.6252,29.6915,29.341,29.5873,123676.0
2023-12-18 10:00:00,31.24,31.37,31.21,31.24,63535.0,29.5873,29.7104,29.5589,29.5873,63535.0
2023-12-18 10:30:00,31.25,31.48,31.23,31.44,120914.0,29.5968,29.8146,29.5778,29.7767,120914.0
2023-12-18 11:00:00,31.44,31.6,31.42,31.58,102062.0,29.7767,29.9282,29.7578,29.9093,102062.0
2023-12-18 11:30:00,31.58,31.68,31.54,31.62,95243.0,29.9093,30.004,29.8714,29.9472,95243.0
2023-12-18 12:00:00,31.61,31.79,31.54,31.77,113230.0,29.9377,30.1082,29.8714,30.0892,113230.0
2023-12-18 12:30:00,31.78,31.83,31.69,31.73,122206.0,30.0987,30.1461,30.0135,30.0514,122206.0
2023-12-18 13:00:00,31.72,31.79,31.66,31.79,118068.0,30.0419,30.1082,29.9851,30.1082,118068.0
2023-12-18 13:30:00,31.79,31.79,31.68,31.76,99262.0,30.1082,30.1082,30.004,30.0798,99262.0
2023-12-18 14:00:00,31.76,31.78,31.67,31.74,105318.0,30.0798,30.0987,29.9945,30.0608,105318.0
2023-12-18 14:30:00,31.74,31.77,31.64,31.65,128178.0,30.0608,30.0892,29.9661,29.9756,128178.0
2023-12-18 15:00:00,31.65,31.67,31.56,31.64,145742.0,29.9756,29.9945,29.8904,29.9661,145742.0
2023-12-18 15:30:00,31.64,31.69,31.59,31.6,395431.0,29.9661,30.0135,29.9188,29.9282,395431.0
2023-12-19 09:30:00,31.66,31.75,31.49,31.66,97286.0,29.9851,30.0703,29.8241,29.9851,97286.0
2023-12-19 10:00:00,31.68,31.69,31.55,31.57,53475.0,30.004,30.0135,29.8809,29.8998,53475.0
2023-12-19 10:30:00,31.57,31.7,31.52,31.65,79859.0,29.8998,30.0229,29.8525,29.9756,79859.0
2023-12-19 11:00:00,31.64,31.66,31.56,31.57,49103.0,29.9661,29.9851,29.8904,29.8998,49103.0
2023-12-19 11:30:00,31.57,31.57,31.48,31.56,52967.0,29.8998,29.8998,29.8146,29.8904,52967.0
2023-12-19 12:00:00,31.56,31.56,31.4,31.41,57502.0,29.8904,29.8904,29.7388,29.7483,57502.0
2023-12-19 12:30:00,31.41,31.51,31.4,31.5,58153.0,29.7483,29.843,29.7388,29.8335,58153.0
2023-12-19 13:00:00,31.49,31.51,31.45,31.48,63893.0,29.8241,29.843,29.7862,29.8146,63893.0
2023-12-19 13:30:00,31.48,31.51,31.4,31.46,84484.0,29.8146,29.843,29.7388,29.7956,84484.0
2023-12-19 14:00:00,31.46,31.51,31.42,31.43,68620.0,29.7956,29.843,29.7578,29.7672,68620.0
2023-12-19 14:30:00,31.43,31.49,31.37,31.49,157823.0,29.7672,29.8241,29.7104,29.8241,157823.0
2023-12-19 15:00:00,31.49,31.77,31.48,31.72,233141.0,29.8241,30.0892,29.8146,30.0419,233141.0
2023-12-19 15:30:00,31.73,31.8,31.71,31.73,580012.0,30.0514,30.1177,30.0324,30.0514,580012.0
2023-12-20 09:30:00,31.53,31.61,31.41,31.6,115999.0,29.8619,29.9377,29.7483,29.9282,115999.0
2023-12-20 10:00:00,31.6,31.66,31.51,31.53,52692.0,29.9282,29.9851,29.843,29.8619,52692.0
2023-12-20 10:30:00,31.53,31.62,31.51,31.59,90912.0,29.8619,29.9472,29.843,29.9188,90912.0
2023-12-20 11:00:00,31.58,31.62,31.5,31.59,47392.0,29.9093,29.9472,29.8335,29.9188,47392.0
2023-12-20 11:30:00,31.59,31.62,31.53,31.56,36745.0,29.9188,29.9472,29.8619,29.8904,36745.0
2023-12-20 12:00:00,31.55,31.61,31.54,31.57,61624.0,29.8809,29.9377,29.8714,29.8998,61624.0
2023-12-20 12:30:00,31.57,31.62,31.55,31.58,45326.0,29.8998,29.9472,29.8809,29.9093,45326.0
2023-12-20 13:00:00,31.58,31.66,31.55,31.64,37809.0,29.9093,29.9851,29.8809,29.9661,37809.0
2023-12-20 13:30:00,31.65,31.69,31.6,31.67,40080.0,29.9756,30.0135,29.9282,29.9945,40080.0
2023-12-20 14:00:00,31.66,31.77,31.65,31.77,183794.0,29.9851,30.0892,29.9756,30.0892,183794.0
2023-12-20 14:30:00,31.77,31.78,31.48,31.48,104548.0,30.0892,30.0987,29.8146,29.8146,104548.0
2023-12-20 15:00:00,31.47,31.55,31.39,31.49,137026.0,29.8051,29.8809,29.7293,29.8241,137026.0
2023-12-20 15:30:00,31.49,31.56,31.42,31.44,759959.0,29.8241,29.8904,29.7578,29.7767,759959.0
2023-12-21 09:30:00,31.67,31.84,31.51,31.59,415734.0,29.9945,30.1555,29.843,29.9188,415734.0
2023-12-21 10:00:00,31.58,31.66,31.55,31.58,47955.0,29.9093,29.9851,29.8809,29.9093,47955.0
2023-12-21 10:30:00,31.59,31.78,31.59,31.73,61273.0,29.9188,30.0987,29.9188,30.0514,61273.0
2023-12-21 11:00:00,31.73,31.73,31.54,31.54,55062.0,30.0514,30.0514,29.8714,29.8714,55062.0
2023-12-21 11:30:00,31.55,31.56,31.45,31.46,58564.0,29.8809,29.8904,29.7862,29.7956,58564.0
2023-12-21 12:00:00,31.46,31.47,31.28,31.33,57643.0,29.7956,29.8051,29.6252,29.6725,57643.0
2023-12-21 12:30:00,31.33,31.39,31.31,31.32,48637.0,29.6725,29.7293,29.6536,29.6631,48637.0
2023-12-21 13:00:00,31.32,31.36,31.26,31.31,87077.0,29.6631,29.7009,29.6062,29.6536,87077.0
2023-12-21 13:30:00,31.32,31.38,31.28,31.37,89559.0,29.6631,29.7199,29.6252,29.7104,89559.0
2023-12-21 14:00:00,31.36,31.45,31.36,31.42,51381.0,29.7009,29.7862,29.7009,29.7578,51381.0
2023-12-21 14:30:00,31.42,31.5,31.42,31.45,56352.0,29.7578,29.8335,29.7578,29.7862,56352.0
2023-12-21 15:00:00,31.45,31.52,31.44,31.51,69056.0,29.7862,29.8525,29.7767,29.843,69056.0
2023-12-21 15:30:00,31.51,31.69,31.5,31.67,219983.0,29.843,30.0135,29.8335,29.9945,219983.0
2023-12-22 09:30:00,31.75,31.93,31.58,31.87,102872.0,30.0703,30.2408,29.9093,30.184,102872.0
2023-12-22 10:00:00,31.87,31.99,31.81,31.82,67363.0,30.184,30.2976,30.1271,30.1366,67363.0
2023-12-22 10:30:00,31.82,31.99,31.81,31.95,71515.0,30.1366,30.2976,30.1271,30.2597,71515.0
2023-12-22 11:00:00,31.95,31.95,31.84,31.89,63726.0,30.2597,30.2597,30.1555,30.2029,63726.0
2023-12-22 11:30:00,31.89,31.92,31.77,31.79,36171.0,30.2029,30.2313,30.0892,30.1082,36171.0
2023-12-22 12:00:00,31.8,31.86,31.77,31.82,43846.0,30.1177,30.1745,30.0892,30.1366,43846.0
2023-12-22 12:30:00,31.82,31.88,31.8,31.85,50978.0,30.1366,30.1934,30.1177,30.165,50978.0
2023-12-22 13:00:00,31.84,31.87,31.82,31.85,30236.0,30.1555,30.184,30.1366,30.165,30236.0
2023-12-22 13:30:00,31.86,31.87,31.81,31.82,44773.0,30.1745,30.184,30.1271,30.1366,44773.0
2023-12-22 14:00:00,31.82,31.82,31.7,31.71,45170.0,30.1366,30.1366,30.0229,30.0324,45170.0
2023-12-22 14:30:00,31.71,31.83,31.68,31.78,58618.0,30.0324,30.1461,30.004,30.0987,58618.0
2023-12-22 15:00:00,31.77,31.84,31.73,31.81,71108.0,30.0892,30.1555,30.0514,30.1271,71108.0
2023-12-22 15:30:00,31.81,31.82,31.75,31.76,228815.0,30.1271,30.1366,30.0703,30.0798,228815.0
2023-12-26 09:30:00,31.69,31.7,31.52,31.63,85634.0,30.0135,30.0229,29.8525,29.9567,85634.0
2023-12-26 10:00:00,31.62,31.78,31.61,31.7,54884.0,29.9472,30.0987,29.9377,30.0229,54884.0
2023-12-26 10:30:00,31.7,31.79,31.66,31.7,43498.0,30.0229,30.1082,29.9851,30.0229,43498.0
2023-12-26 11:00:00,31.7,31.73,31.66,31.7,44634.0,30.0229,30.0514,29.9851,30.0229,44634.0
2023-12-26 11:30:00,31.7,31.72,31.66,31.71,40944.0,30.0229,30.0419,29.9851,30.0324,40944.0
2023-12-26 12:00:00,31.7,31.73,31.69,31.71,45343.0,30.0229,30.0514,30.0135,30.0324,45343.0
2023-12-26 12:30:00,31.71,31.74,31.68,31.69,38469.0,30.0324,30.0608,30.004,30.0135,38469.0
2023-12-26 13:00:00,31.69,31.73,31.63,31.69,71667.0,30.0135,30.0514,29.9567,30.0135,71667.0
2023-12-26 13:30:00,31.7,31.77,31.68,31.76,80355.0,30.0229,30.0892,30.004,30.0798,80355.0
2023-12-26 14:00:00,31.76,31.83,31.74,31.82,54357.0,30.0798,30.1461,30.0608,30.1366,54357.0
2023-12-26 14:30:00,31.83,31.88,31.82,31.87,60726.0,30.1461,30.1934,30.1366,30.184,60726.0
2023-12-26 15:00:00,31.86,31.92,31.84,31.88,71724.0,30.1745,30.2313,30.1555,30.1934,71724.0
2023-12-26 15:30:00,31.88,31.92,31.79,31.82,250455.0,30.1934,30.2313,30.1082,30.1366,250455.0
2023-12-27 09:30:00,31.78,31.82,31.61,31.79,85731.0,30.0987,30.1366,29.9377,30.1082,85731.0
2023-12-27 10:00:00,31.79,31.83,31.75,31.82,57898.0,30.1082,30.1461,30.0703,30.1366,57898.0
2023-12-27 10:30:00,31.82,31.84,31.73,31.74,53609.0,30.1366,30.1555,30.0514,30.0608,53609.0
2023-12-27 11:00:00,31.74,31.84,31.74,31.76,52206.0,30.0608,30.1555,30.0608,30.0798,52206.0
2023-12-27 11:30:00,31.77,31.82,31.76,31.8,33174.0,30.0892,30.1366,30.0798,30.1177,33174.0
2023-12-27 12:00:00,31.79,31.79,31.72,31.75,40592.0,30.1082,30.1082,30.0419,30.0703,40592.0
2023-12-27 12:30:00,31.75,31.75,31.68,31.71,49977.0,30.0703,30.0703,30.004,30.0324,49977.0
2023-12-27 13:00:00,31.71,31.83,31.71,31.79,61644.0,30.0324,30.1461,30.0324,30.1082,61644.0
2023-12-27 13:30:00,31.8,31.83,31.76,31.79,48532.0,30.1177,30.1461,30.0798,30.1082,48532.0
2023-12-27 14:00:00,31.78,31.8,31.69,31.77,60310.0,30.0987,30.1177,30.0135,30.0892,60310.0
2023-12-27 14:30:00,31.77,31.78,31.72,31.76,46719.0,30.0892,30.0987,30.0419,30.0798,46719.0
2023-12-27 15:00:00,31.76,31.82,31.74,31.76,64546.0,30.0798,30.1366,30.0608,30.0798,64546.0
2023-12-27 15:30:00,31.76,31.82,31.74,31.81,233812.0,30.0798,30.1366,30.0608,30.1271,233812.0
2023-12-28 09:30:00,31.73,32.03,31.73,32.02,127843.0,30.0514,30.3355,30.0514,30.326,127843.0
2023-12-28 10:00:00,32.03,32.1,31.99,32.04,69984.0,30.3355,30.4018,30.2976,30.345,69984.0
2023-12-28 10:30:00,32.05,32.05,31.94,31.99,96791.0,30.3544,30.3544,30.2503,30.2976,96791.0
2023-12-28 11:00:00,31.99,32.02,31.88,31.92,259273.0,30.2976,30.326,30.1934,30.2313,259273.0
2023-12-28 11:30:00,31.92,31.98,31.89,31.96,89706.0,30.2313,30.2881,30.2029,30.2692,89706.0
2023-12-28 12:00:00,31.96,31.99,31.9,31.95,59851.0,30.2692,30.2976,30.2124,30.2597,59851.0
2023-12-28 12:30:00,31.94,31.95,31.85,31.88,80814.0,30.2503,30.2597,30.165,30.1934,80814.0
2023-12-28 13:00:00,31.88,31.95,31.8,31.87,78881.0,30.1934,30.2597,30.1177,30.184,78881.0
2023-12-28 13:30:00,31.87,31.91,31.84,31.87,95088.0,30.184,30.2218,30.1555,30.184,95088.0
2023-12-28 14:00:00,31.87,31.88,31.82,31.86,104065.0,30.184,30.1934,30.1366,30.1745,104065.0
2023-12-28 14:30:00,31.86,31.9,31.82,31.9,308397.0,30.1745,30.2124,30.1366,30.2124,308397.0
2023-12-28 15:00:00,31.9,31.97,31.88,31.89,96837.0,30.2124,30.2787,30.1934,30.2029,96837.0
2023-12-28 15:30:00,31.9,31.96,31.89,31.95,435889.0,30.2124,30.2692,30.2029,30.2597,435889.0
2023-12-29 09:30:00,31.91,32.09,31.87,32.01,98985.0,30.2218,30.3923,30.184,30.3165,98985.0
2023-12-29 10:00:00,32.02,32.09,32.01,32.03,90033.0,30.326,30.3923,30.3165,30.3355,90033.0
2023-12-29 10:30:00,32.04,32.08,32.0,32.05,66469.0,30.345,30.3828,30.3071,30.3544,66469.0
2023-12-29 11:00:00,32.05,32.07,31.99,32.0,66271.0,30.3544,30.3734,30.2976,30.3071,66271.0
2023-12-29 11:30:00,32.0,32.03,31.91,31.92,39143.0,30.3071,30.3355,30.2218,30.2313,39143.0
2023-12-29 12:00:00,31.92,31.96,31.89,31.94,44963.0,30.2313,30.2692,30.2029,30.2503,44963.0
2023-12-29 12:30:00,31.95,32.02,31.94,32.01,47394.0,30.2597,30.326,30.2503,30.3165,47394.0
2023-12-29 13:00:00,32.01,32.04,31.99,32.02,55682.0,30.3165,30.345,30.2976,30.326,55682.0
2023-12-29 13:30:00,32.02,32.06,32.01,32.05,66122.0,30.326,30.3639,30.3165,30.3544,66122.0
2023-12-29 14:00:00,32.06,32.15,32.06,32.11,69908.0,30.3639,30.4491,30.3639,30.4113,69908.0
2023-12-29 14:30:00,32.11,32.17,32.11,32.12,58984.0,30.4113,30.4681,30.4113,30.4207,58984.0
2023-12-29 15:00:00,32.12,32.17,32.09,32.13,76970.0,30.4207,30.4681,30.3923,30.4302,76970.0
2023-12-29 15:30:00,32.13,32.17,32.07,32.12,385514.0,30.4302,30.4681,30.3734,30.4207,385514.0
2024-01-02 09:30:00,32.09,32.47,32.04,32.47,190315.0,30.3923,30.7522,30.345,30.7522,190315.0
2024-01-02 10:00:00,32.47,32.86,32.42,32.86,136682.0,30.7522,31.1216,30.7049,31.1216,136682.0
2024-01-02 10:30:00,32.86,33.01,32.77,32.94,126368.0,31.1216,31.2636,31.0363,31.1973,126368.0
2024-01-02 11:00:00,32.94,32.94,32.74,32.76,108098.0,31.1973,31.1973,31.0079,31.0269,108098.0
2024-01-02 11:30:00,32.75,32.95,32.73,32.9,76381.0,31.0174,31.2068,30.9985,31.1595,76381.0
2024-01-02 12:00:00,32.89,33.0,32.88,33.0,79562.0,31.15,31.2542,31.1405,31.2542,79562.0
2024-01-02 12:30:00,33.0,33.02,32.93,33.0,48657.0,31.2542,31.2731,31.1879,31.2542,48657.0
2024-01-02 13:00:00,32.99,33.02,32.9,32.93,61159.0,31.2447,31.2731,31.1595,31.1879,61159.0
2024-01-02 13:30:00,32.92,32.97,32.85,32.86,52758.0,31.1784,31.2258,31.1121,31.1216,52758.0
2024-01-02 14:00:00,32.87,32.87,32.71,32.74,73964.0,31.1311,31.1311,30.9795,31.0079,73964.0
2024-01-02 14:30:00,32.74,32.84,32.7,32.82,97836.0,31.0079,31.1026,30.97,31.0837,97836.0
2024-01-02 15:00:00,32.82,32.89,32.78,32.8,149134.0,31.0837,31.15,31.0458,31.0648,149134.0
2024-01-02 15:30:00,32.79,32.8,32.69,32.8,636819.0,31.0553,31.0648,30.9606,31.0648,636819.0
2024-01-03 09:30:00,32.9,33.02,32.54,32.86,195075.0,31.1595,31.2731,30.8185,31.1216,195075.0
2024-01-03 10:00:00,32.86,32.99,32.77,32.98,141744.0,31.1216,31.2447,31.0363,31.2352,141744.0
2024-01-03 10:30:00,32.97,32.98,32.62,32.65,147062.0,31.2258,31.2352,30.8943,30.9227,147062.0
2024-01-03 11:00:00,32.65,32.7,32.52,32.65,100630.0,30.9227,30.97,30.7996,30.9227,100630.0
2024-01-03 11:30:00,32.64,32.73,32.59,32.66,69028.0,30.9132,30.9985,30.8659,30.9322,69028.0
2024-01-03 12:00:00,32.67,32.68,32.6,32.64,69937.0,30.9416,30.9511,30.8753,30.9132,69937.0
2024-01-03 12:30:00,32.65,32.69,32.56,32.62,83266.0,30.9227,30.9606,30.8375,30.8943,83266.0
2024-01-03 13:00:00,32.62,32.68,32.59,32.64,137516.0,30.8943,30.9511,30.8659,30.9132,137516.0
2024-01-03 13:30:00,32.64,32.7,32.62,32.7,76935.0,30.9132,30.97,30.8943,30.97,76935.0
2024-01-03 14:00:00,32.7,32.77,32.63,32.73,117121.0,30.97,31.0363,30.9037,30.9985,117121.0
2024-01-03 14:30:00,32.73,32.78,32.61,32.62,86336.0,30.9985,31.0458,30.8848,30.8943,86336.0
2024-01-03 15:00:00,32.61,32.64,32.5,32.55,165074.0,30.8848,30.9132,30.7806,30.828,165074.0
2024-01-03 15:30:00,32.55,32.64,32.54,32.6,577207.0,30.828,30.9132,30.8185,30.8753,577207.0
2024-01-04 09:30:00,32.53,32.68,32.28,32.3,474652.0,30.809,30.9511,30.5723,30.5912,474652.0
2024-01-04 10:00:00,32.3,32.46,32.22,32.3,114489.0,30.5912,30.7427,30.5154,30.5912,114489.0
2024-01-04 10:30:00,32.31,32.43,32.27,32.43,55654.0,30.6007,30.7143,30.5628,30.7143,55654.0
2024-01-04 11:00:00,32.44,32.49,32.37,32.4,70896.0,30.7238,30.7712,30.6575,30.6859,70896.0
2024-01-04 11:30:00,32.4,32.44,32.3,32.3,39357.0,30.6859,30.7238,30.5912,30.5912,39357.0
2024-01-04 12:00:00,32.3,32.3,32.16,32.25,78812.0,30.5912,30.5912,30.4586,30.5439,78812.0
2024-01-04 12:30:00,32.26,32.34,32.24,32.3,40914.0,30.5533,30.6291,30.5344,30.5912,40914.0
2024-01-04 13:00:00,32.29,32.34,32.28,32.32,41746.0,30.5817,30.6291,30.5723,30.6101,41746.0
2024-01-04 13:30:00,32.32,32.35,32.25,32.33,46970.0,30.6101,30.6386,30.5439,30.6196,46970.0
2024-01-04 14:00:00,32.33,32.4,32.31,32.35,57797.0,30.6196,30.6859,30.6007,30.6386,57797.0
2024-01-04 14:30:00,32.36,32.44,32.34,32.4,68259.0,30.648,30.7238,30.6291,30.6859,68259.0
2024-01-04 15:00:00,32.4,32.44,32.34,32.41,76224.0,30.6859,30.7238,30.6291,30.6954,76224.0
2024-01-04 15:30:00,32.41,32.44,32.31,32.33,323837.0,30.6954,30.7238,30.6007,30.6196,323837.0
2024-01-05 09:30:00,32.24,32.24,32.01,32.16,82702.0,30.5344,30.5344,30.3165,30.4586,82702.0
2024-01-05 10:00:00,32.17,32.47,32.15,32.37,87896.0,30.4681,30.7522,30.4491,30.6575,87896.0
2024-01-05 10:30:00,32.38,32.4,32.26,32.35,64646.0,30.667,30.6859,30.5533,30.6386,64646.0
2024-01-05 11:00:00,32.35,32.38,32.11,32.18,73075.0,30.6386,30.667,30.4113,30.4776,73075.0
2024-01-05 11:30:00,32.18,32.25,32.11,32.14,75148.0,30.4776,30.5439,30.4113,30.4397,75148.0
2024-01-05 12:00:00,32.14,32.17,32.07,32.11,36132.0,30.4397,30.4681,30.3734,30.4113,36132.0
2024-01-05 12:30:00,32.12,32.13,32.04,32.08,47326.0,30.4207,30.4302,30.345,30.3828,47326.0
2024-01-05 13:00:00,32.07,32.07,31.92,32.03,44568.0,30.3734,30.3734,30.2313,30.3355,44568.0
2024-01-05 13:30:00,32.03,32.12,32.0,32.11,36466.0,30.3355,30.4207,30.3071,30.4113,36466.0
2024-01-05 14:00:00,32.11,32.22,32.11,32.17,109106.0,30.4113,30.5154,30.4113,30.4681,109106.0
2024-01-05 14:30:00,32.17,32.2,32.11,32.12,63996.0,30.4681,30.4965,30.4113,30.4207,63996.0
2024-01-05 15:00:00,32.12,32.17,32.11,32.14,72652.0,30.4207,30.4681,30.4113,30.4397,72652.0
2024-01-05 15:30:00,32.14,32.19,32.08,32.17,316233.0,30.4397,30.487,30.3828,30.4681,316233.0
2024-01-08 09:30:00,31.98,32.24,31.88,32.14,180376.0,30.2881,30.5344,30.1934,30.4397,180376.0
2024-01-08 10:00:00,32.14,32.2,31.85,31.85,61849.0,30.4397,30.4965,30.165,30.165,61849.0
2024-01-08 10:30:00,31.85,31.97,31.81,31.93,138313.0,30.165,30.2787,30.1271,30.2408,138313.0
2024-01-08 11:00:00,31.95,31.97,31.82,31.94,80089.0,30.2597,30.2787,30.1366,30.2503,80089.0
2024-01-08 11:30:00,31.94,32.13,31.9,32.08,80607.0,30.2503,30.4302,30.2124,30.3828,80607.0
2024-01-08 12:00:00,32.07,32.11,32.04,32.07,41356.0,30.3734,30.4113,30.345,30.3734,41356.0
2024-01-08 12:30:00,32.07,32.13,32.05,32.13,40730.0,30.3734,30.4302,30.3544,30.4302,40730.0
2024-01-08 13:00:00,32.13,32.17,32.09,32.12,49840.0,30.4302,30.4681,30.3923,30.4207,49840.0
2024-01-08 13:30:00,32.12,32.19,32.08,32.18,49987.0,30.4207,30.487,30.3828,30.4776,49987.0
2024-01-08 14:00:00,32.17,32.2,32.09,32.16,86245.0,30.4681,30.4965,30.3923,30.4586,86245.0
2024-01-08 14:30:00,32.16,32.21,32.14,32.18,50301.0,30.4586,30.506,30.4397,30.4776,50301.0
2024-01-08 15:00:00,32.18,32.18,32.04,32.05,86918.0,30.4776,30.4776,30.345,30.3544,86918.0
2024-01-08 15:30:00,32.05,32.08,31.97,32.08,352772.0,30.3544,30.3828,30.2787,30.3828,352772.0
2024-01-09 09:30:00,31.94,32.12,31.76,32.1,177946.0,30.2503,30.4207,30.0798,30.4018,177946.0
2024-01-09 10:00:00,32.1,32.27,32.09,32.2,146919.0,30.4018,30.5628,30.3923,30.4965,146919.0
2024-01-09 10:30:00,32.19,32.28,32.17,32.26,66945.0,30.487,30.5723,30.4681,30.5533,66945.0
2024-01-09 11:00:00,32.26,32.33,32.24,32.31,77680.0,30.5533,30.6196,30.5344,30.6007,77680.0
2024-01-09 11:30:00,32.31,32.36,32.24,32.25,64842.0,30.6007,30.648,30.5344,30.5439,64842.0
2024-01-09 12:00:00,32.24,32.29,32.19,32.26,71382.0,30.5344,30.5817,30.487,30.5533,71382.0
2024-01-09 12:30:00,32.26,32.29,32.13,32.22,204865.0,30.5533,30.5817,30.4302,30.5154,204865.0
2024-01-09 13:00:00,32.22,32.25,32.17,32.2,53590.0,30.5154,30.5439,30.4681,30.4965,53590.0
2024-01-09 13:30:00,32.2,32.29,32.17,32.23,61572.0,30.4965,30.5817,30.4681,30.5249,61572.0
2024-01-09 14:00:00,32.23,32.32,32.23,32.27,126091.0,30.5249,30.6101,30.5249,30.5628,126091.0
2024-01-09 14:30:00,32.27,32.3,32.21,32.22,67859.0,30.5628,30.5912,30.506,30.5154,67859.0
2024-01-09 15:00:00,32.22,32.27,32.17,32.22,101154.0,30.5154,30.5628,30.4681,30.5154,101154.0
2024-01-09 15:30:00,32.22,32.26,32.18,32.22,313126.0,30.5154,30.5533,30.4776,30.5154,313126.0
2024-01-10 09:30:00,32.23,32.28,32.06,32.16,252536.0,30.5249,30.5723,30.3639,30.4586,252536.0
2024-01-10 10:00:00,32.15,32.23,32.1,32.17,142886.0,30.4491,30.5249,30.4018,30.4681,142886.0
2024-01-10 10:30:00,32.16,32.19,32.1,32.11,117097.0,30.4586,30.487,30.4018,30.4113,117097.0
2024-01-10 11:00:00,32.11,32.15,31.97,32.06,109857.0,30.4113,30.4491,30.2787,30.3639,109857.0
2024-01-10 11:30:00,32.05,32.12,32.0,32.11,76963.0,30.3544,30.4207,30.3071,30.4113,76963.0
2024-01-10 12:00:00,32.11,32.11,32.05,32.05,62988.0,30.4113,30.4113,30.3544,30.3544,62988.0
2024-01-10 12:30:00,32.05,32.06,31.95,31.99,72311.0,30.3544,30.3639,30.2597,30.2976,72311.0
2024-01-10 13:00:00,31.99,31.99,31.88,31.9,77067.0,30.2976,30.2976,30.1934,30.2124,77067.0
2024-01-10 13:30:00,31.9,31.9,31.82,31.88,101610.0,30.2124,30.2124,30.1366,30.1934,101610.0
2024-01-10 14:00:00,31.88,31.93,31.83,31.93,113068.0,30.1934,30.2408,30.1461,30.2408,113068.0
2024-01-10 14:30:00,31.93,31.99,31.88,31.99,81777.0,30.2408,30.2976,30.1934,30.2976,81777.0
2024-01-10 15:00:00,31.99,32.02,31.9,31.91,121301.0,30.2976,30.326,30.2124,30.2218,121301.0
2024-01-10 15:30:00,31.91,31.92,31.79,31.88,503430.0,30.2218,30.2313,30.1082,30.1934,503430.0
2024-01-11 09:30:00,31.93,31.93,31.62,31.82,141842.0,30.2408,30.2408,29.9472,30.1366,141842.0
2024-01-11 10:00:00,31.81,31.91,31.76,31.78,119644.0,30.1271,30.2218,30.0798,30.0987,119644.0
2024-01-11 10:30:00,31.78,31.82,31.66,31.68,98944.0,30.0987,30.1366,29.9851,30.004,98944.0
2024-01-11 11:00:00,31.68,31.82,31.64,31.79,176282.0,30.004,30.1366,29.9661,30.1082,176282.0
2024-01-11 11:30:00,31.8,31.88,31.75,31.81,80788.0,30.1177,30.1934,30.0703,30.1271,80788.0
2024-01-11 12:00:00,31.81,32.02,31.77,31.94,196434.0,30.1271,30.326,30.0892,30.2503,196434.0
2024-01-11 12:30:00,31.93,31.93,31.75,31.79,65678.0,30.2408,30.2408,30.0703,30.1082,65678.0
2024-01-11 13:00:00,31.79,31.79,31.73,31.78,54740.0,30.1082,30.1082,30.0514,30.0987,54740.0
2024-01-11 13:30:00,31.78,31.84,31.76,31.82,70479.0,30.0987,30.1555,30.0798,30.1366,70479.0
2024-01-11 14:00:00,31.82,31.86,31.8,31.86,36507.0,30.1366,30.1745,30.1177,30.1745,36507.0
2024-01-11 14:30:00,31.87,31.89,31.82,31.87,57461.0,30.184,30.2029,30.1366,30.184,57461.0
2024-01-11 15:00:00,31.86,31.86,31.74,31.75,76439.0,30.1745,30.1745,30.0608,30.0703,76439.0
2024-01-11 15:30:00,31.74,31.83,31.69,31.77,432684.0,30.0608,30.1461,30.0135,30.0892,432684.0
2024-01-12 09:30:00,31.68,31.83,31.63,31.77,163570.0,30.2705,30.4138,30.2227,30.3565,163570.0
2024-01-12 10:00:00,31.77,31.85,31.57,31.61,62232.0,30.3565,30.4329,30.1654,30.2036,62232.0
2024-01-12 10:30:00,31.61,31.65,31.57,31.6,107674.0,30.2036,30.2418,30.1654,30.194,107674.0
2024-01-12 11:00:00,31.6,31.67,31.57,31.62,54382.0,30.194,30.2609,30.1654,30.2131,54382.0
2024-01-12 11:30:00,31.62,31.63,31.49,31.52,67185.0,30.2131,30.2227,30.0889,30.1176,67185.0
2024-01-12 12:00:00,31.52,31.65,31.51,31.61,48443.0,30.1176,30.2418,30.108,30.2036,48443.0
2024-01-12 12:30:00,31.61,31.65,31.59,31.63,43855.0,30.2036,30.2418,30.1845,30.2227,43855.0
2024-01-12 13:00:00,31.63,31.7,31.63,31.68,38692.0,30.2227,30.2896,30.2227,30.2705,38692.0
2024-01-12 13:30:00,31.69,31.72,31.67,31.7,53734.0,30.28,30.3087,30.2609,30.2896,53734.0
2024-01-12 14:00:00,31.7,31.74,31.66,31.69,67175.0,30.2896,30.3278,30.2514,30.28,67175.0
2024-01-12 14:30:00,31.69,31.7,31.63,31.65,55327.0,30.28,30.2896,30.2227,30.2418,55327.0
2024-01-12 15:00:00,31.64,31.69,31.63,31.68,62328.0,30.2322,30.28,30.2227,30.2705,62328.0
2024-01-12 15:30:00,31.68,31.84,31.66,31.82,308125.0,30.2705,30.4233,30.2514,30.4042,308125.0
2024-01-16 09:30:00,31.92,31.94,31.6,31.63,154008.0,30.4998,30.5189,30.194,30.2227,154008.0
2024-01-16 10:00:00,31.63,31.73,31.59,31.71,83581.0,30.2227,30.3182,30.1845,30.2991,83581.0
2024-01-16 10:30:00,31.72,31.76,31.67,31.73,56860.0,30.3087,30.3469,30.2609,30.3182,56860.0
2024-01-16 11:00:00,31.73,31.79,31.64,31.7,74605.0,30.3182,30.3756,30.2322,30.2896,74605.0
2024-01-16 11:30:00,31.71,31.72,31.63,31.69,56750.0,30.2991,30.3087,30.2227,30.28,56750.0
2024-01-16 12:00:00,31.69,31.69,31.52,31.52,45169.0,30.28,30.28,30.1176,30.1176,45169.0
2024-01-16 12:30:00,31.53,31.6,31.5,31.51,55040.0,30.1271,30.194,30.0985,30.108,55040.0
2024-01-16 13:00:00,31.51,31.56,31.48,31.53,60350.0,30.108,30.1558,30.0794,30.1271,60350.0
2024-01-16 13:30:00,31.53,31.54,31.36,31.4,78648.0,30.1271,30.1367,29.9647,30.0029,78648.0
2024-01-16 14:00:00,31.4,31.41,31.27,31.31,62846.0,30.0029,30.0125,29.8787,29.9169,62846.0
2024-01-16 14:30:00,31.3,31.37,31.29,31.36,90930.0,29.9074,29.9743,29.8978,29.9647,90930.0
2024-01-16 15:00:00,31.36,31.38,31.18,31.21,124657.0,29.9647,29.9838,29.7927,29.8214,124657.0
2024-01-16 15:30:00,31.21,31.33,31.2,31.31,348157.0,29.8214,29.936,29.8118,29.9169,348157.0
2024-01-17 09:30:00,31.14,31.34,31.03,31.32,127876.0,29.7545,29.9456,29.6494,29.9265,127876.0
2024-01-17 10:00:00,31.32,31.37,31.22,31.23,99389.0,29.9265,29.9743,29.8309,29.8405,99389.0
2024-01-17 10:30:00,31.24,31.31,31.21,31.31,68268.0,29.85,29.9169,29.8214,29.9169,68268.0
2024-01-17 11:00:00,31.32,31.36,31.22,31.22,69280.0,29.9265,29.9647,29.8309,29.8309,69280.0
2024-01-17 11:30:00,31.21,31.23,31.08,31.08,63911.0,29.8214,29.8405,29.6972,29.6972,63911.0
2024-01-17 12:00:00,31.09,31.09,31.02,31.05,76753.0,29.7067,29.7067,29.6398,29.6685,76753.0
2024-01-17 12:30:00,31.04,31.09,31.01,31.04,59586.0,29.6589,29.7067,29.6303,29.6589,59586.0
2024-01-17 13:00:00,31.04,31.11,31.03,31.05,68902.0,29.6589,29.7258,29.6494,29.6685,68902.0
2024-01-17 13:30:00,31.05,31.08,31.0,31.07,106143.0,29.6685,29.6972,29.6207,29.6876,106143.0
2024-01-17 14:00:00,31.08,31.15,31.06,31.08,100172.0,29.6972,29.764,29.6781,29.6972,100172.0
2024-01-17 14:30:00,31.08,31.13,31.04,31.12,149951.0,29.6972,29.7449,29.6589,29.7354,149951.0
2024-01-17 15:00:00,31.12,31.21,31.08,31.21,195831.0,29.7354,29.8214,29.6972,29.8214,195831.0
2024-01-17 15:30:00,31.21,31.27,31.19,31.21,471228.0,29.8214,29.8787,29.8023,29.8214,471228.0
2024-01-18 09:30:00,30.99,31.0,30.72,30.8,198526.0,29.6112,29.6207,29.3532,29.4296,198526.0
2024-01-18 10:00:00,30.8,30.91,30.79,30.89,88768.0,29.4296,29.5347,29.4201,29.5156,88768.0
2024-01-18 10:30:00,30.91,30.98,30.83,30.85,78635.0,29.5347,29.6016,29.4583,29.4774,78635.0
2024-01-18 11:00:00,30.85,31.05,30.83,31.0,107116.0,29.4774,29.6685,29.4583,29.6207,107116.0
2024-01-18 11:30:00,31.01,31.01,30.86,30.92,93794.0,29.6303,29.6303,29.487,29.5443,93794.0
2024-01-18 12:00:00,30.92,31.0,30.89,30.95,103277.0,29.5443,29.6207,29.5156,29.5729,103277.0
2024-01-18 12:30:00,30.94,30.98,30.87,30.92,100238.0,29.5634,29.6016,29.4965,29.5443,100238.0
2024-01-18 13:00:00,30.92,31.03,30.9,31.01,88248.0,29.5443,29.6494,29.5252,29.6303,88248.0
2024-01-18 13:30:00,31.01,31.04,30.94,31.04,112747.0,29.6303,29.6589,29.5634,29.6589,112747.0
2024-01-18 14:00:00,31.03,31.06,30.99,31.05,81971.0,29.6494,29.6781,29.6112,29.6685,81971.0
2024-01-18 14:30:00,31.04,31.07,31.0,31.07,75405.0,29.6589,29.6876,29.6207,29.6876,75405.0
2024-01-18 15:00:00,31.07,31.11,30.98,31.11,171712.0,29.6876,29.7258,29.6016,29.7258,171712.0
2024-01-18 15:30:00,31.11,31.12,31.03,31.06,413992.0,29.7258,29.7354,29.6494,29.6781,413992.0
2024-01-19 09:30:00,31.13,31.13,30.56,30.65,243944.0,29.7449,29.7449,29.2003,29.2863,243944.0
2024-01-19 10:00:00,30.67,30.68,30.53,30.55,136433.0,29.3054,29.315,29.1716,29.1907,136433.0
2024-01-19 10:30:00,30.54,30.66,30.51,30.56,122490.0,29.1812,29.2958,29.1525,29.2003,122490.0
2024-01-19 11:00:00,30.58,30.64,30.54,30.57,73606.0,29.2194,29.2767,29.1812,29.2099,73606.0
2024-01-19 11:30:00,30.57,30.62,30.49,30.62,91152.0,29.2099,29.2576,29.1334,29.2576,91152.0
2024-01-19 12:00:00,30.62,30.63,30.5,30.53,89367.0,29.2576,29.2672,29.143,29.1716,89367.0
2024-01-19 12:30:00,30.53,30.62,30.48,30.62,88489.0,29.1716,29.2576,29.1239,29.2576,88489.0
2024-01-19 13:00:00,30.62,30.65,30.53,30.65,73692.0,29.2576,29.2863,29.1716,29.2863,73692.0
2024-01-19 13:30:00,30.65,30.76,30.64,30.76,90723.0,29.2863,29.3914,29.2767,29.3914,90723.0
2024-01-19 14:00:00,30.77,30.86,30.69,30.82,152221.0,29.401,29.487,29.3245,29.4487,152221.0
2024-01-19 14:30:00,30.83,30.85,30.73,30.75,105163.0,29.4583,29.4774,29.3627,29.3818,105163.0
2024-01-19 15:00:00,30.76,30.8,30.64,30.65,121271.0,29.3914,29.4296,29.2767,29.2863,121271.0
2024-01-19 15:30:00,30.65,30.72,30.62,30.67,428206.0,29.2863,29.3532,29.2576,29.3054,428206.0
2024-01-22 09:30:00,30.6,30.6,30.17,30.42,307504.0,29.2385,29.2385,28.8277,29.0665,307504.0
2024-01-22 10:00:00,30.41,30.49,30.26,30.43,229268.0,29.057,29.1334,28.9136,29.0761,229268.0
2024-01-22 10:30:00,30.43,30.61,30.42,30.45,155492.0,29.0761,29.2481,29.0665,29.0952,155492.0
2024-01-22 11:00:00,30.46,30.46,30.31,30.34,143857.0,29.1047,29.1047,28.9614,28.9901,143857.0
2024-01-22 11:30:00,30.34,30.36,30.2,30.26,136174.0,28.9901,29.0092,28.8563,28.9136,136174.0
2024-01-22 12:00:00,30.26,30.36,30.25,30.36,60349.0,28.9136,29.0092,28.9041,29.0092,60349.0
2024-01-22 12:30:00,30.36,30.41,30.31,30.32,57955.0,29.0092,29.057,28.9614,28.971,57955.0
2024-01-22 13:00:00,30.32,30.33,30.16,30.17,177702.0,28.971,28.9805,28.8181,28.8277,177702.0
2024-01-22 13:30:00,30.17,30.35,30.15,30.33,120953.0,28.8277,28.9996,28.8085,28.9805,120953.0
2024-01-22 14:00:00,30.33,30.35,30.26,30.29,106496.0,28.9805,28.9996,28.9136,28.9423,106496.0
2024-01-22 14:30:00,30.28,30.4,30.25,30.36,147111.0,28.9328,29.0474,28.9041,29.0092,147111.0
2024-01-22 15:00:00,30.37,30.37,30.29,30.35,81698.0,29.0188,29.0188,28.9423,28.9996,81698.0
2024-01-22 15:30:00,30.36,30.41,30.31,30.35,389394.0,29.0092,29.057,28.9614,28.9996,389394.0
2024-01-23 09:30:00,30.53,30.71,30.19,30.36,172110.0,29.1716,29.3436,28.8468,29.0092,172110.0
2024-01-23 10:00:00,30.37,30.56,30.34,30.53,100551.0,29.0188,29.2003,28.9901,29.1716,100551.0
2024-01-23 10:30:00,30.54,30.62,30.42,30.44,185679.0,29.1812,29.2576,29.0665,29.0856,185679.0
2024-01-23 11:00:00,30.44,30.44,30.33,30.38,105084.0,29.0856,29.0856,28.9805,29.0283,105084.0
2024-01-23 11:30:00,30.39,30.44,30.33,30.43,73584.0,29.0379,29.0856,28.9805,29.0761,73584.0
2024-01-23 12:00:00,30.43,30.55,30.42,30.46,51873.0,29.0761,29.1907,29.0665,29.1047,51873.0
2024-01-23 12:30:00,30.47,30.49,30.41,30.42,49205.0,29.1143,29.1334,29.057,29.0665,49205.0
2024-01-23 13:00:00,30.41,30.46,30.36,30.44,125390.0,29.057,29.1047,29.0092,29.0856,125390.0
2024-01-23 13:30:00,30.43,30.44,30.32,30.34,95883.0,29.0761,29.0856,28.971,28.9901,95883.0
2024-01-23 14:00:00,30.34,30.57,30.32,30.57,163287.0,28.9901,29.2099,28.971,29.2099,163287.0
2024-01-23 14:30:00,30.57,30.65,30.55,30.6,204506.0,29.2099,29.2863,29.1907,29.2385,204506.0
2024-01-23 15:00:00,30.61,30.68,30.56,30.68,244129.0,29.2481,29.315,29.2003,29.315,244129.0
2024-01-23 15:30:00,30.67,30.72,30.61,30.72,618217.0,29.3054,29.3532,29.2481,29.3532,618217.0
2024-01-24 09:30:00,30.73,30.85,30.61,30.61,113099.0,29.3627,29.4774,29.2481,29.2481,113099.0
2024-01-24 10:00:00,30.62,30.64,30.47,30.47,72984.0,29.2576,29.2767,29.1143,29.1143,72984.0
2024-01-24 10:30:00,30.46,30.64,30.45,30.59,112057.0,29.1047,29.2767,29.0952,29.229,112057.0
2024-01-24 11:00:00,30.6,30.63,30.57,30.63,52179.0,29.2385,29.2672,29.2099,29.2672,52179.0
2024-01-24 11:30:00,30.63,30.63,30.45,30.47,91896.0,29.2672,29.2672,29.0952,29.1143,91896.0
2024-01-24 12:00:00,30.47,30.56,30.45,30.48,115795.0,29.1143,29.2003,29.0952,29.1239,115795.0
2024-01-24 12:30:00,30.48,30.58,30.4,30.58,58336.0,29.1239,29.2194,29.0474,29.2194,58336.0
2024-01-24 13:00:00,30.58,30.61,30.53,30.61,79843.0,29.2194,29.2481,29.1716,29.2481,79843.0
2024-01-24 13:30:00,30.61,30.62,30.53,30.55,47200.0,29.2481,29.2576,29.1716,29.1907,47200.0
2024-01-24 14:00:00,30.55,30.56,30.47,30.55,56657.0,29.1907,29.2003,29.1143,29.1907,56657.0
2024-01-24 14:30:00,30.54,30.57,30.49,30.54,50581.0,29.1812,29.2099,29.1334,29.1812,50581.0
2024-01-24 15:00:00,30.54,30.58,30.52,30.55,60041.0,29.1812,29.2194,29.1621,29.1907,60041.0
2024-01-24 15:30:00,30.55,30.56,30.4,30.42,262628.0,29.1907,29.2003,29.0474,29.0665,262628.0
2024-01-25 09:30:00,30.48,30.63,30.45,30.56,194664.0,29.1239,29.2672,29.0952,29.2003,194664.0
2024-01-25 10:00:00,30.56,30.71,30.44,30.46,85750.0,29.2003,29.3436,29.0856,29.1047,85750.0
2024-01-25 10:30:00,30.45,30.47,30.24,30.28,92811.0,29.0952,29.1143,28.8945,28.9328,92811.0
2024-01-25 11:00:00,30.29,30.35,30.25,30.26,67573.0,28.9423,28.9996,28.9041,28.9136,67573.0
2024-01-25 11:30:00,30.25,30.38,30.25,30.38,110199.0,28.9041,29.0283,28.9041,29.0283,110199.0
2024-01-25 12:00:00,30.38,30.42,30.28,30.3,166050.0,29.0283,29.0665,28.9328,28.9519,166050.0
2024-01-25 12:30:00,30.3,30.33,30.25,30.33,92767.0,28.9519,28.9805,28.9041,28.9805,92767.0
2024-01-25 13:00:00,30.33,30.4,30.31,30.35,69932.0,28.9805,29.0474,28.9614,28.9996,69932.0
2024-01-25 13:30:00,30.35,30.4,30.34,30.39,158774.0,28.9996,29.0474,28.9901,29.0379,158774.0
2024-01-25 14:00:00,30.4,30.47,30.36,30.4,298202.0,29.0474,29.1143,29.0092,29.0474,298202.0
2024-01-25 14:30:00,30.4,30.41,30.26,30.3,98848.0,29.0474,29.057,28.9136,28.9519,98848.0
2024-01-25 15:00:00,30.29,30.34,30.25,30.33,95711.0,28.9423,28.9901,28.9041,28.9805,95711.0
2024-01-25 15:30:00,30.33,30.43,30.31,30.42,506464.0,28.9805,29.0761,28.9614,29.0665,506464.0
2024-01-26 09:30:00,30.6,30.88,30.6,30.74,153524.0,29.2385,29.5061,29.2385,29.3723,153524.0
2024-01-26 10:00:00,30.75,30.96,30.75,30.94,99094.0,29.3818,29.5825,29.3818,29.5634,99094.0
2024-01-26 10:30:00,30.93,31.01,30.85,30.98,91078.0,29.5538,29.6303,29.4774,29.6016,91078.0
2024-01-26 11:00:00,30.97,31.0,30.88,30.94,74894.0,29.5921,29.6207,29.5061,29.5634,74894.0
2024-01-26 11:30:00,30.94,31.07,30.91,31.06,57810.0,29.5634,29.6876,29.5347,29.6781,57810.0
2024-01-26 12:00:00,31.07,31.12,31.0,31.11,70729.0,29.6876,29.7354,29.6207,29.7258,70729.0
2024-01-26 12:30:00,31.11,31.12,30.96,30.96,62738.0,29.7258,29.7354,29.5825,29.5825,62738.0
2024-01-26 13:00:00,30.96,31.04,30.95,31.01,80247.0,29.5825,29.6589,29.5729,29.6303,80247.0
2024-01-26 13:30:00,31.01,31.08,30.99,31.06,74527.0,29.6303,29.6972,29.6112,29.6781,74527.0
2024-01-26 14:00:00,31.05,31.09,31.03,31.06,76202.0,29.6685,29.7067,29.6494,29.6781,76202.0
2024-01-26 14:30:00,31.07,31.07,31.01,31.02,81219.0,29.6876,29.6876,29.6303,29.6398,81219.0
2024-01-26 15:00:00,31.03,31.07,30.98,30.99,92477.0,29.6494,29.6876,29.6016,29.6112,92477.0
2024-01-26 15:30:00,31.0,31.01,30.96,30.99,398791.0,29.6207,29.6303,29.5825,29.6112,398791.0
2024-01-29 09:30:00,31.07,31.08,30.67,30.77,93712.0,29.6876,29.6972,29.3054,29.401,93712.0
2024-01-29 10:00:00,30.77,30.87,30.76,30.77,62330.0,29.401,29.4965,29.3914,29.401,62330.0
2024-01-29 10:30:00,30.76,30.78,30.7,30.74,72508.0,29.3914,29.4105,29.3341,29.3723,72508.0
2024-01-29 11:00:00,30.73,30.87,30.7,30.84,80231.0,29.3627,29.4965,29.3341,29.4678,80231.0
2024-01-29 11:30:00,30.83,30.86,30.78,30.84,74748.0,29.4583,29.487,29.4105,29.4678,74748.0
2024-01-29 12:00:00,30.83,30.83,30.68,30.71,70869.0,29.4583,29.4583,29.315,29.3436,70869.0
2024-01-29 12:30:00,30.71,30.73,30.59,30.6,81148.0,29.3436,29.3627,29.229,29.2385,81148.0
2024-01-29 13:00:00,30.61,30.65,30.57,30.62,88852.0,29.2481,29.2863,29.2099,29.2576,88852.0
2024-01-29 13:30:00,30.62,30.66,30.55,30.65,141702.0,29.2576,29.2958,29.1907,29.2863,141702.0
2024-01-29 14:00:00,30.65,30.65,30.55,30.55,85310.0,29.2863,29.2863,29.1907,29.1907,85310.0
2024-01-29 14:30:00,30.55,30.59,30.53,30.54,80419.0,29.1907,29.229,29.1716,29.1812,80419.0
2024-01-29 15:00:00,30.55,30.69,30.55,30.66,130411.0,29.1907,29.3245,29.1907,29.2958,130411.0
2024-01-29 15:30:00,30.67,30.68,30.54,30.57,641259.0,29.3054,29.315,29.1812,29.2099,641259.0
2024-01-30 09:30:00,30.57,30.65,30.35,30.52,114143.0,29.2099,29.2863,28.9996,29.1621,114143.0
2024-01-30 10:00:00,30.52,30.55,30.48,30.49,77294.0,29.1621,29.1907,29.1239,29.1334,77294.0
2024-01-30 10:30:00,30.49,30.58,30.45,30.47,83560.0,29.1334,29.2194,29.0952,29.1143,83560.0
2024-01-30 11:00:00,30.47,30.53,30.44,30.53,63633.0,29.1143,29.1716,29.0856,29.1716,63633.0
2024-01-30 11:30:00,30.52,30.61,30.49,30.61,51132.0,29.1621,29.2481,29.1334,29.2481,51132.0
2024-01-30 12:00:00,30.6,30.69,30.59,30.68,73170.0,29.2385,29.3245,29.229,29.315,73170.0
2024-01-30 12:30:00,30.68,30.73,30.67,30.72,47644.0,29.315,29.3627,29.3054,29.3532,47644.0
2024-01-30 13:00:00,30.72,30.76,30.67,30.69,45371.0,29.3532,29.3914,29.3054,29.3245,45371.0
2024-01-30 13:30:00,30.68,30.73,30.63,30.71,56402.0,29.315,29.3627,29.2672,29.3436,56402.0
2024-01-30 14:00:00,30.71,30.77,30.71,30.74,62573.0,29.3436,29.401,29.3436,29.3723,62573.0
2024-01-30 14:30:00,30.75,30.76,30.71,30.73,65249.0,29.3818,29.3914,29.3436,29.3627,65249.0
2024-01-30 15:00:00,30.73,30.73,30.65,30.7,66600.0,29.3627,29.3627,29.2863,29.3341,66600.0
2024-01-30 15:30:00,30.7,30.74,30.66,30.67,338449.0,29.3341,29.3723,29.2958,29.3054,338449.0
2024-01-31 09:30:00,30.75,30.87,30.67,30.69,112914.0,29.3818,29.4965,29.3054,29.3245,112914.0
2024-01-31 10:00:00,30.7,30.86,30.65,30.85,70851.0,29.3341,29.487,29.2863,29.4774,70851.0
2024-01-31 10:30:00,30.85,30.96,30.85,30.86,80341.0,29.4774,29.5825,29.4774,29.487,80341.0
2024-01-31 11:00:00,30.86,30.86,30.72,30.73,51752.0,29.487,29.487,29.3532,29.3627,51752.0
2024-01-31 11:30:00,30.72,30.72,30.62,30.66,47323.0,29.3532,29.3532,29.2576,29.2958,47323.0
2024-01-31 12:00:00,30.66,30.73,30.65,30.73,41516.0,29.2958,29.3627,29.2863,29.3627,41516.0
2024-01-31 12:30:00,30.72,30.73,30.67,30.71,35050.0,29.3532,29.3627,29.3054,29.3436,35050.0
2024-01-31 13:00:00,30.7,30.72,30.58,30.64,54203.0,29.3341,29.3532,29.2194,29.2767,54203.0
2024-01-31 13:30:00,30.65,30.67,30.6,30.62,40331.0,29.2863,29.3054,29.2385,29.2576,40331.0
2024-01-31 14:00:00,30.62,30.66,30.51,30.59,74606.0,29.2576,29.2958,29.1525,29.229,74606.0
2024-01-31 14:30:00,30.59,30.69,30.52,30.53,64462.0,29.229,29.3245,29.1621,29.1716,64462.0
2024-01-31 15:00:00,30.52,30.52,30.36,30.41,127405.0,29.1621,29.1621,29.0092,29.057,127405.0
2024-01-31 15:30:00,30.42,30.45,30.36,30.36,385716.0,29.0665,29.0952,29.0092,29.0092,385716.0
2024-02-01 09:30:00,30.26,30.26,29.9,30.08,256357.0,28.9136,28.9136,28.5697,28.7417,256357.0
2024-02-01 10:00:00,30.03,30.22,30.01,30.19,87523.0,28.6939,28.8754,28.6748,28.8468,87523.0
2024-02-01 10:30:00,30.18,30.46,30.18,30.39,239341.0,28.8372,29.1047,28.8372,29.0379,239341.0
2024-02-01 11:00:00,30.4,30.41,30.3,30.41,77980.0,29.0474,29.057,28.9519,29.057,77980.0
2024-02-01 11:30:00,30.4,30.6,30.4,30.59,76812.0,29.0474,29.2385,29.0474,29.229,76812.0
2024-02-01 12:00:00,30.6,30.68,30.55,30.61,98528.0,29.2385,29.315,29.1907,29.2481,98528.0
2024-02-01 12:30:00,30.61,30.71,30.59,30.68,71268.0,29.2481,29.3436,29.229,29.315,71268.0
2024-02-01 13:00:00,30.69,30.74,30.65,30.7,88627.0,29.3245,29.3723,29.2863,29.3341,88627.0
2024-02-01 13:30:00,30.71,30.74,30.65,30.74,61231.0,29.3436,29.3723,29.2863,29.3723,61231.0
2024-02-01 14:00:00,30.74,30.77,30.69,30.71,73879.0,29.3723,29.401,29.3245,29.3436,73879.0
2024-02-01 14:30:00,30.71,30.74,30.66,30.72,60860.0,29.3436,29.3723,29.2958,29.3532,60860.0
2024-02-01 15:00:00,30.72,30.85,30.7,30.84,104241.0,29.3532,29.4774,29.3341,29.4678,104241.0
2024-02-01 15:30:00,30.84,30.91,30.77,30.84,585384.0,29.4678,29.5347,29.401,29.4678,585384.0
2024-02-02 09:30:00,30.85,30.94,30.51,30.54,132473.0,29.4774,29.5634,29.1525,29.1812,132473.0
2024-02-02 10:00:00,30.55,30.55,30.43,30.49,73837.0,29.1907,29.1907,29.0761,29.1334,73837.0
2024-02-02 10:30:00,30.49,30.52,30.34,30.45,113170.0,29.1334,29.1621,28.9901,29.0952,113170.0
2024-02-02 11:00:00,30.46,30.46,30.36,30.45,63405.0,29.1047,29.1047,29.0092,29.0952,63405.0
2024-02-02 11:30:00,30.45,30.51,30.39,30.41,171144.0,29.0952,29.1525,29.0379,29.057,171144.0
2024-02-02 12:00:00,30.41,30.55,30.38,30.54,146800.0,29.057,29.1907,29.0283,29.1812,146800.0
2024-02-02 12:30:00,30.54,30.54,30.42,30.52,132487.0,29.1812,29.1812,29.0665,29.1621,132487.0
2024-02-02 13:00:00,30.53,30.69,30.51,30.65,74007.0,29.1716,29.3245,29.1525,29.2863,74007.0
2024-02-02 13:30:00,30.64,30.67,30.53,30.53,107347.0,29.2767,29.3054,29.1716,29.1716,107347.0
2024-02-02 14:00:00,30.53,30.64,30.52,30.61,131220.0,29.1716,29.2767,29.1621,29.2481,131220.0
2024-02-02 14:30:00,30.61,30.78,30.59,30.77,149158.0,29.2481,29.4105,29.229,29.401,149158.0
2024-02-02 15:00:00,30.76,30.8,30.74,30.8,123321.0,29.3914,29.4296,29.3723,29.4296,123321.0
2024-02-02 15:30:00,30.79,30.79,30.59,30.59,597752.0,29.4201,29.4201,29.229,29.229,597752.0
2024-02-05 09:30:00,30.48,30.48,30.25,30.36,219956.0,29.1239,29.1239,28.9041,29.0092,219956.0
2024-02-05 10:00:00,30.34,30.35,30.18,30.21,275760.0,28.9901,28.9996,28.8372,28.8659,275760.0
2024-02-05 10:30:00,30.2,30.23,30.03,30.04,94183.0,28.8563,28.885,28.6939,28.7034,94183.0
2024-02-05 11:00:00,30.05,30.13,29.97,30.12,112784.0,28.713,28.7894,28.6365,28.7799,112784.0
2024-02-05 11:30:00,30.13,30.14,30.01,30.05,67306.0,28.7894,28.799,28.6748,28.713,67306.0
2024-02-05 12:00:00,30.05,30.11,30.01,30.03,121846.0,28.713,28.7703,28.6748,28.6939,121846.0
2024-02-05 12:30:00,30.03,30.04,29.95,30.01,135322.0,28.6939,28.7034,28.6174,28.6748,135322.0
2024-02-05 13:00:00,30.02,30.03,29.96,30.01,113306.0,28.6843,28.6939,28.627,28.6748,113306.0
2024-02-05 13:30:00,30.0,30.12,29.99,30.03,119426.0,28.6652,28.7799,28.6557,28.6939,119426.0
2024-02-05 14:00:00,30.02,30.04,29.95,29.99,98015.0,28.6843,28.7034,28.6174,28.6557,98015.0
2024-02-05 14:30:00,29.99,30.01,29.91,29.93,115161.0,28.6557,28.6748,28.5792,28.5983,115161.0
2024-02-05 15:00:00,29.94,30.0,29.9,29.95,193996.0,28.6079,28.6652,28.5697,28.6174,193996.0
2024-02-05 15:30:00,29.94,29.96,29.76,29.8,601303.0,28.6079,28.627,28.4359,28.4741,601303.0
2024-02-06 09:30:00,29.75,30.09,29.73,30.03,95559.0,28.4263,28.7512,28.4072,28.6939,95559.0
2024-02-06 10:00:00,30.04,30.08,29.94,29.98,88707.0,28.7034,28.7417,28.6079,28.6461,88707.0
2024-02-06 10:30:00,29.98,30.21,29.97,30.19,92034.0,28.6461,28.8659,28.6365,28.8468,92034.0
2024-02-06 11:00:00,30.19,30.22,30.14,30.17,64995.0,28.8468,28.8754,28.799,28.8277,64995.0
2024-02-06 11:30:00,30.17,30.17,29.99,30.04,98717.0,28.8277,28.8277,28.6557,28.7034,98717.0
2024-02-06 12:00:00,30.03,30.27,30.03,30.22,75713.0,28.6939,28.9232,28.6939,28.8754,75713.0
2024-02-06 12:30:00,30.22,30.27,30.19,30.21,40628.0,28.8754,28.9232,28.8468,28.8659,40628.0
2024-02-06 13:00:00,30.21,30.25,30.19,30.24,45032.0,28.8659,28.9041,28.8468,28.8945,45032.0
2024-02-06 13:30:00,30.25,30.35,30.24,30.33,111862.0,28.9041,28.9996,28.8945,28.9805,111862.0
2024-02-06 14:00:00,30.33,30.34,30.03,30.05,112828.0,28.9805,28.9901,28.6939,28.713,112828.0
2024-02-06 14:30:00,30.05,30.05,29.95,30.05,130829.0,28.713,28.713,28.6174,28.713,130829.0
2024-02-06 15:00:00,30.04,30.05,29.91,29.94,133656.0,28.7034,28.713,28.5792,28.6079,133656.0
2024-02-06 15:30:00,29.93,30.1,29.89,30.1,574767.0,28.5983,28.7608,28.5601,28.7608,574767.0
2024-02-07 09:30:00,30.21,30.25,29.82,29.89,116187.0,28.8659,28.9041,28.4932,28.5601,116187.0
2024-02-07 10:00:00,29.89,29.95,29.78,29.86,153478.0,28.5601,28.6174,28.455,28.5314,153478.0
2024-02-07 10:30:00,29.87,29.92,29.82,29.92,124831.0,28.541,28.5888,28.4932,28.5888,124831.0
2024-02-07 11:00:00,29.92,29.94,29.82,29.85,68522.0,28.5888,28.6079,28.4932,28.5219,68522.0
2024-02-07 11:30:00,29.85,29.89,29.8,29.86,80200.0,28.5219,28.5601,28.4741,28.5314,80200.0
2024-02-07 12:00:00,29.87,29.87,29.76,29.82,126470.0,28.541,28.541,28.4359,28.4932,126470.0
2024-02-07 12:30:00,29.81,29.83,29.77,29.81,87844.0,28.4837,28.5028,28.4454,28.4837,87844.0
2024-02-07 13:00:00,29.82,29.89,29.81,29.87,72757.0,28.4932,28.5601,28.4837,28.541,72757.0
2024-02-07 13:30:00,29.87,29.91,29.82,29.85,140289.0,28.541,28.5792,28.4932,28.5219,140289.0
2024-02-07 14:00:00,29.85,29.89,29.8,29.81,97389.0,28.5219,28.5601,28.4741,28.4837,97389.0
2024-02-07 14:30:00,29.82,29.83,29.79,29.79,104879.0,28.4932,28.5028,28.4646,28.4646,104879.0
2024-02-07 15:00:00,29.79,29.81,29.69,29.7,203855.0,28.4646,28.4837,28.369,28.3786,203855.0
2024-02-07 15:30:00,29.7,29.74,29.57,29.74,600058.0,28.3786,28.4168,28.2543,28.4168,600058.0
2024-02-08 09:30:00,29.6,29.78,29.44,29.64,198820.0,28.283,28.455,28.1301,28.3212,198820.0
2024-02-08 10:00:00,29.64,29.7,29.53,29.62,141960.0,28.3212,28.3786,28.2161,28.3021,141960.0
2024-02-08 10:30:00,29.62,29.63,29.44,29.53,203379.0,28.3021,28.3117,28.1301,28.2161,203379.0
2024-02-08 11:00:00,29.53,29.53,29.41,29.43,150755.0,28.2161,28.2161,28.1015,28.1206,150755.0
2024-02-08 11:30:00,29.44,29.54,29.42,29.53,140345.0,28.1301,28.2257,28.111,28.2161,140345.0
2024-02-08 12:00:00,29.53,29.54,29.46,29.53,117700.0,28.2161,28.2257,28.1492,28.2161,117700.0
2024-02-08 12:30:00,29.53,29.57,29.49,29.53,111988.0,28.2161,28.2543,28.1779,28.2161,111988.0
2024-02-08 13:00:00,29.53,29.57,29.49,29.5,105541.0,28.2161,28.2543,28.1779,28.1875,105541.0
2024-02-08 13:30:00,29.51,29.52,29.39,29.46,134751.0,28.197,28.2066,28.0824,28.1492,134751.0
2024-02-08 14:00:00,29.46,29.48,29.34,29.43,212266.0,28.1492,28.1684,28.0346,28.1206,212266.0
2024-02-08 14:30:00,29.43,29.54,29.41,29.49,118750.0,28.1206,28.2257,28.1015,28.1779,118750.0
2024-02-08 15:00:00,29.49,29.52,29.45,29.46,165986.0,28.1779,28.2066,28.1397,28.1492,165986.0
2024-02-08 15:30:00,29.46,29.5,29.37,29.48,622661.0,28.1492,28.1875,28.0632,28.1684,622661.0
2024-02-09 09:30:00,29.4,29.4,29.11,29.14,117602.0,28.0919,28.0919,27.8148,27.8435,117602.0
2024-02-09 10:00:00,29.14,29.19,29.02,29.06,142925.0,27.8435,27.8913,27.7288,27.767,142925.0
2024-02-09 10:30:00,29.05,29.13,29.01,29.03,142411.0,27.7575,27.8339,27.7193,27.7384,142411.0
2024-02-09 11:00:00,29.03,29.09,29.01,29.09,92738.0,27.7384,27.7957,27.7193,27.7957,92738.0
2024-02-09 11:30:00,29.09,29.11,29.03,29.09,107477.0,27.7957,27.8148,27.7384,27.7957,107477.0
2024-02-09 12:00:00,29.09,29.1,29.02,29.04,102281.0,27.7957,27.8053,27.7288,27.7479,102281.0
2024-02-09 12:30:00,29.04,29.07,28.98,29.04,136474.0,27.7479,27.7766,27.6906,27.7479,136474.0
2024-02-09 13:00:00,29.03,29.11,29.02,29.08,119479.0,27.7384,27.8148,27.7288,27.7861,119479.0
2024-02-09 13:30:00,29.08,29.13,29.06,29.07,179587.0,27.7861,27.8339,27.767,27.7766,179587.0
2024-02-09 14:00:00,29.08,29.11,29.07,29.09,163745.0,27.7861,27.8148,27.7766,27.7957,163745.0
2024-02-09 14:30:00,29.08,29.1,28.97,29.01,175845.0,27.7861,27.8053,27.681,27.7193,175845.0
2024-02-09 15:00:00,29.01,29.04,28.98,29.02,169994.0,27.7193,27.7479,27.6906,27.7288,169994.0
2024-02-09 15:30:00,29.02,29.09,28.99,29.07,757830.0,27.7288,27.7957,27.7002,27.7766,757830.0
2024-02-12 09:30:00,29.03,29.32,28.93,29.25,147570.0,27.7384,28.0155,27.6428,27.9486,147570.0
2024-02-12 10:00:00,29.25,29.27,29.07,29.1,122203.0,27.9486,27.9677,27.7766,27.8053,122203.0
2024-02-12 10:30:00,29.11,29.15,29.01,29.09,101120.0,27.8148,27.853,27.7193,27.7957,101120.0
2024-02-12 11:00:00,29.07,29.23,29.06,29.22,81491.0,27.7766,27.9295,27.767,27.9199,81491.0
2024-02-12 11:30:00,29.23,29.27,29.19,29.21,89709.0,27.9295,27.9677,27.8913,27.9104,89709.0
2024-02-12 12:00:00,29.2,29.28,29.17,29.27,86049.0,27.9008,27.9773,27.8721,27.9677,86049.0
2024-02-12 12:30:00,29.27,29.29,29.2,29.28,63143.0,27.9677,27.9868,27.9008,27.9773,63143.0
2024-02-12 13:00:00,29.28,29.39,29.28,29.39,86906.0,27.9773,28.0824,27.9773,28.0824,86906.0
2024-02-12 13:30:00,29.39,29.44,29.36,29.42,97882.0,28.0824,28.1301,28.0537,28.111,97882.0
2024-02-12 14:00:00,29.42,29.5,29.41,29.46,117502.0,28.111,28.1875,28.1015,28.1492,117502.0
2024-02-12 14:30:00,29.46,29.49,29.39,29.43,111931.0,28.1492,28.1779,28.0824,28.1206,111931.0
2024-02-12 15:00:00,29.43,29.5,29.38,29.5,122322.0,28.1206,28.1875,28.0728,28.1875,122322.0
2024-02-12 15:30:00,29.49,29.62,29.47,29.6,528126.0,28.1779,28.3021,28.1588,28.283,528126.0
2024-02-13 09:30:00,29.56,29.8,29.26,29.28,359759.0,28.2448,28.4741,27.9581,27.9773,359759.0
2024-02-13 10:00:00,29.27,29.34,29.06,29.1,362289.0,27.9677,28.0346,27.767,27.8053,362289.0
2024-02-13 10:30:00,29.09,29.09,28.8,28.85,231417.0,27.7957,27.7957,27.5186,27.5664,231417.0
2024-02-13 11:00:00,28.85,28.89,28.75,28.84,166543.0,27.5664,27.6046,27.4708,27.5568,166543.0
2024-02-13 11:30:00,28.84,28.9,28.81,28.87,143943.0,27.5568,27.6142,27.5282,27.5855,143943.0
2024-02-13 12:00:00,28.87,28.92,28.83,28.89,91894.0,27.5855,27.6333,27.5473,27.6046,91894.0
2024-02-13 12:30:00,28.89,28.9,28.81,28.86,92903.0,27.6046,27.6142,27.5282,27.5759,92903.0
2024-02-13 13:00:00,28.85,28.89,28.76,28.78,121810.0,27.5664,27.6046,27.4804,27.4995,121810.0
2024-02-13 13:30:00,28.78,28.84,28.73,28.79,111932.0,27.4995,27.5568,27.4517,27.5091,111932.0
2024-02-13 14:00:00,28.78,28.81,28.69,28.7,128656.0,27.4995,27.5282,27.4135,27.4231,128656.0
2024-02-13 14:30:00,28.7,28.76,28.64,28.67,116107.0,27.4231,27.4804,27.3657,27.3944,116107.0
2024-02-13 15:00:00,28.67,28.73,28.63,28.68,172103.0,27.3944,27.4517,27.3562,27.4039,172103.0
2024-02-13 15:30:00,28.67,28.74,28.65,28.71,723933.0,27.3944,27.4613,27.3753,27.4326,723933.0
2024-02-14 09:30:00,28.76,28.76,28.51,28.7,157813.0,27.4804,27.4804,27.2415,27.4231,157813.0
2024-02-14 10:00:00,28.7,28.72,28.51,28.59,131090.0,27.4231,27.4422,27.2415,27.318,131090.0
2024-02-14 10:30:00,28.59,28.82,28.52,28.82,147442.0,27.318,27.5377,27.2511,27.5377,147442.0
2024-02-14 11:00:00,28.81,28.83,28.7,28.75,74249.0,27.5282,27.5473,27.4231,27.4708,74249.0
2024-02-14 11:30:00,28.75,28.76,28.62,28.62,93828.0,27.4708,27.4804,27.3466,27.3466,93828.0
2024-02-14 12:00:00,28.63,28.63,28.52,28.58,87941.0,27.3562,27.3562,27.2511,27.3084,87941.0
2024-02-14 12:30:00,28.58,28.61,28.53,28.59,55697.0,27.3084,27.3371,27.2606,27.318,55697.0
2024-02-14 13:00:00,28.59,28.65,28.58,28.6,86959.0,27.318,27.3753,27.3084,27.3275,86959.0
2024-02-14 13:30:00,28.61,28.67,28.6,28.65,64013.0,27.3371,27.3944,27.3275,27.3753,64013.0
2024-02-14 14:00:00,28.64,28.64,28.55,28.56,83904.0,27.3657,27.3657,27.2797,27.2893,83904.0
2024-02-14 14:30:00,28.57,28.64,28.53,28.59,82257.0,27.2988,27.3657,27.2606,27.318,82257.0
2024-02-14 15:00:00,28.59,28.74,28.57,28.72,157504.0,27.318,27.4613,27.2988,27.4422,157504.0
2024-02-14 15:30:00,28.73,28.81,28.68,28.8,466575.0,27.4517,27.5282,27.4039,27.5186,466575.0
2024-02-15 09:30:00,28.94,29.19,28.93,29.13,195100.0,27.6524,27.8913,27.6428,27.8339,195100.0
2024-02-15 10:00:00,29.12,29.14,28.96,29.08,146513.0,27.8244,27.8435,27.6715,27.7861,146513.0
2024-02-15 10:30:00,29.07,29.07,28.89,28.95,68485.0,27.7766,27.7766,27.6046,27.6619,68485.0
2024-02-15 11:00:00,28.95,28.99,28.87,28.89,55748.0,27.6619,27.7002,27.5855,27.6046,55748.0
2024-02-15 11:30:00,28.88,29.01,28.85,28.98,95579.0,27.595,27.7193,27.5664,27.6906,95579.0
2024-02-15 12:00:00,28.98,29.05,28.97,29.03,55625.0,27.6906,27.7575,27.681,27.7384,55625.0
2024-02-15 12:30:00,29.03,29.11,29.02,29.03,122584.0,27.7384,27.8148,27.7288,27.7384,122584.0
2024-02-15 13:00:00,29.02,29.1,28.98,29.1,46237.0,27.7288,27.8053,27.6906,27.8053,46237.0
2024-02-15 13:30:00,29.1,29.12,29.04,29.09,55562.0,27.8053,27.8244,27.7479,27.7957,55562.0
2024-02-15 14:00:00,29.09,29.21,29.09,29.2,48514.0,27.7957,27.9104,27.7957,27.9008,48514.0
2024-02-15 14:30:00,29.2,29.21,29.14,29.18,60653.0,27.9008,27.9104,27.8435,27.8817,60653.0
2024-02-15 15:00:00,29.18,29.23,29.14,29.18,73825.0,27.8817,27.9295,27.8435,27.8817,73825.0
2024-02-15 15:30:00,29.18,29.19,29.09,29.11,397097.0,27.8817,27.8913,27.7957,27.8148,397097.0
2024-02-16 09:30:00,29.01,29.05,28.76,28.99,137096.0,27.7193,27.7575,27.4804,27.7002,137096.0
2024-02-16 10:00:00,28.98,29.1,28.97,29.07,89282.0,27.6906,27.8053,27.681,27.7766,89282.0
2024-02-16 10:30:00,29.06,29.1,28.93,28.94,61157.0,27.767,27.8053,27.6428,27.6524,61157.0
2024-02-16 11:00:00,28.94,28.97,28.87,28.92,70427.0,27.6524,27.681,27.5855,27.6333,70427.0
2024-02-16 11:30:00,28.92,29.0,28.88,28.96,91593.0,27.6333,27.7097,27.595,27.6715,91593.0
2024-02-16 12:00:00,28.95,29.02,28.89,29.02,80737.0,27.6619,27.7288,27.6046,27.7288,80737.0
2024-02-16 12:30:00,29.02,29.1,29.0,29.08,50369.0,27.7288,27.8053,27.7097,27.7861,50369.0
2024-02-16 13:00:00,29.08,29.17,29.05,29.15,70190.0,27.7861,27.8721,27.7575,27.853,70190.0
2024-02-16 13:30:00,29.15,29.16,29.1,29.13,42553.0,27.853,27.8626,27.8053,27.8339,42553.0
2024-02-16 14:00:00,29.13,29.14,29.09,29.12,75761.0,27.8339,27.8435,27.7957,27.8244,75761.0
2024-02-16 14:30:00,29.12,29.13,28.97,29.0,98943.0,27.8244,27.8339,27.681,27.7097,98943.0
2024-02-16 15:00:00,29.0,29.04,28.97,29.03,117833.0,27.7097,27.7479,27.681,27.7384,117833.0
2024-02-16 15:30:00,29.03,29.09,28.97,28.98,457569.0,27.7384,27.7957,27.681,27.6906,457569.0
2024-02-20 09:30:00,29.09,29.6,29.0,29.58,150003.0,27.7957,28.283,27.7097,28.2639,150003.0
2024-02-20 10:00:00,29.57,29.68,29.54,29.66,99160.0,28.2543,28.3595,28.2257,28.3403,99160.0
2024-02-20 10:30:00,29.66,29.71,29.54,29.57,110253.0,28.3403,28.3881,28.2257,28.2543,110253.0
2024-02-20 11:00:00,29.57,29.6,29.51,29.54,65105.0,28.2543,28.283,28.197,28.2257,65105.0
2024-02-20 11:30:00,29.54,29.61,29.48,29.59,56041.0,28.2257,28.2926,28.1684,28.2735,56041.0
2024-02-20 12:00:00,29.59,29.65,29.54,29.61,45968.0,28.2735,28.3308,28.2257,28.2926,45968.0
2024-02-20 12:30:00,29.61,29.65,29.58,29.61,78660.0,28.2926,28.3308,28.2639,28.2926,78660.0
2024-02-20 13:00:00,29.61,29.65,29.56,29.58,82155.0,28.2926,28.3308,28.2448,28.2639,82155.0
2024-02-20 13:30:00,29.57,29.6,29.54,29.56,76710.0,28.2543,28.283,28.2257,28.2448,76710.0
2024-02-20 14:00:00,29.56,29.57,29.5,29.55,91587.0,28.2448,28.2543,28.1875,28.2352,91587.0
2024-02-20 14:30:00,29.55,29.55,29.47,29.51,94653.0,28.2352,28.2352,28.1588,28.197,94653.0
2024-02-20 15:00:00,29.52,29.52,29.42,29.45,156722.0,28.2066,28.2066,28.111,28.1397,156722.0
2024-02-20 15:30:00,29.45,29.47,29.38,29.42,481754.0,28.1397,28.1588,28.0728,28.111,481754.0
2024-02-21 09:30:00,29.57,29.76,29.37,29.55,145583.0,28.2543,28.4359,28.0632,28.2352,145583.0
2024-02-21 10:00:00,29.55,29.58,29.4,29.57,122248.0,28.2352,28.2639,28.0919,28.2543,122248.0
2024-02-21 10:30:00,29.57,29.58,29.44,29.46,92016.0,28.2543,28.2639,28.1301,28.1492,92016.0
2024-02-21 11:00:00,29.46,29.52,29.45,29.5,94664.0,28.1492,28.2066,28.1397,28.1875,94664.0
2024-02-21 11:30:00,29.49,29.57,29.47,29.57,82090.0,28.1779,28.2543,28.1588,28.2543,82090.0
2024-02-21 12:00:00,29.57,29.62,29.54,29.55,99499.0,28.2543,28.3021,28.2257,28.2352,99499.0
2024-02-21 12:30:00,29.55,29.55,29.49,29.55,105023.0,28.2352,28.2352,28.1779,28.2352,105023.0
2024-02-21 13:00:00,29.55,29.56,29.5,29.55,92061.0,28.2352,28.2448,28.1875,28.2352,92061.0
2024-02-21 13:30:00,29.56,29.57,29.48,29.5,105384.0,28.2448,28.2543,28.1684,28.1875,105384.0
2024-02-21 14:00:00,29.5,29.59,29.49,29.57,139742.0,28.1875,28.2735,28.1779,28.2543,139742.0
2024-02-21 14:30:00,29.57,29.59,29.53,29.59,124551.0,28.2543,28.2735,28.2161,28.2735,124551.0
2024-02-21 15:00:00,29.58,29.59,29.53,29.57,94323.0,28.2639,28.2735,28.2161,28.2543,94323.0
2024-02-21 15:30:00,29.57,29.75,29.55,29.74,412897.0,28.2543,28.4263,28.2352,28.4168,412897.0
2024-02-22 09:30:00,29.36,29.43,29.18,29.35,196876.0,28.0537,28.1206,27.8817,28.0441,196876.0
2024-02-22 10:00:00,29.36,29.69,29.34,29.68,159027.0,28.0537,28.369,28.0346,28.3595,159027.0
2024-02-22 10:30:00,29.68,29.83,29.65,29.8,179762.0,28.3595,28.5028,28.3308,28.4741,179762.0
2024-02-22 11:00:00,29.82,29.93,29.78,29.93,167706.0,28.4932,28.5983,28.455,28.5983,167706.0
2024-02-22 11:30:00,29.93,29.99,29.83,29.98,129555.0,28.5983,28.6557,28.5028,28.6461,129555.0
2024-02-22 12:00:00,29.98,30.05,29.94,30.05,143214.0,28.6461,28.713,28.6079,28.713,143214.0
2024-02-22 12:30:00,30.05,30.06,29.92,30.0,136236.0,28.713,28.7225,28.5888,28.6652,136236.0
2024-02-22 13:00:00,30.0,30.14,29.97,30.14,104341.0,28.6652,28.799,28.6365,28.799,104341.0
2024-02-22 13:30:00,30.14,30.2,30.13,30.18,107374.0,28.799,28.8563,28.7894,28.8372,107374.0
2024-02-22 14:00:00,30.18,30.23,30.14,30.22,163968.0,28.8372,28.885,28.799,28.8754,163968.0
2024-02-22 14:30:00,30.22,30.3,30.16,30.29,157564.0,28.8754,28.9519,28.8181,28.9423,157564.0
2024-02-22 15:00:00,30.29,30.35,30.23,30.35,148160.0,28.9423,28.9996,28.885,28.9996,148160.0
2024-02-22 15:30:00,30.35,30.35,30.25,30.29,651260.0,28.9996,28.9996,28.9041,28.9423,651260.0
2024-02-23 09:30:00,30.22,30.41,30.13,30.41,143261.0,28.8754,29.057,28.7894,29.057,143261.0
2024-02-23 10:00:00,30.4,30.61,30.31,30.61,105822.0,29.0474,29.2481,28.9614,29.2481,105822.0
2024-02-23 10:30:00,30.61,30.74,30.57,30.6,127273.0,29.2481,29.3723,29.2099,29.2385,127273.0
2024-02-23 11:00:00,30.6,30.61,30.3,30.32,152941.0,29.2385,29.2481,28.9519,28.971,152941.0
2024-02-23 11:30:00,30.32,30.42,30.3,30.39,80570.0,28.971,29.0665,28.9519,29.0379,80570.0
2024-02-23 12:00:00,30.38,30.39,30.31,30.34,53634.0,29.0283,29.0379,28.9614,28.9901,53634.0
2024-02-23 12:30:00,30.34,30.42,30.34,30.4,83362.0,28.9901,29.0665,28.9901,29.0474,83362.0
2024-02-23 13:00:00,30.4,30.48,30.39,30.46,118273.0,29.0474,29.1239,29.0379,29.1047,118273.0
2024-02-23 13:30:00,30.47,30.55,30.46,30.55,86369.0,29.1143,29.1907,29.1047,29.1907,86369.0
2024-02-23 14:00:00,30.54,30.59,30.51,30.53,131670.0,29.1812,29.229,29.1525,29.1716,131670.0
2024-02-23 14:30:00,30.53,30.61,30.52,30.61,81556.0,29.1716,29.2481,29.1621,29.2481,81556.0
2024-02-23 15:00:00,30.61,30.75,30.6,30.75,259642.0,29.2481,29.3818,29.2385,29.3818,259642.0
2024-02-23 15:30:00,30.75,30.75,30.5,30.5,728805.0,29.3818,29.3818,29.143,29.143,728805.0
2024-02-26 09:30:00,30.52,30.71,30.46,30.61,149873.0,29.1621,29.3436,29.1047,29.2481,149873.0
2024-02-26 10:00:00,30.61,30.67,30.49,30.54,84915.0,29.2481,29.3054,29.1334,29.1812,84915.0
2024-02-26 10:30:00,30.54,30.56,30.45,30.46,74714.0,29.1812,29.2003,29.0952,29.1047,74714.0
2024-02-26 11:00:00,30.46,30.5,30.42,30.48,79968.0,29.1047,29.143,29.0665,29.1239,79968.0
2024-02-26 11:30:00,30.47,30.48,30.39,30.39,65320.0,29.1143,29.1239,29.0379,29.0379,65320.0
2024-02-26 12:00:00,30.39,30.43,30.36,30.42,61206.0,29.0379,29.0761,29.0092,29.0665,61206.0
2024-02-26 12:30:00,30.41,30.42,30.36,30.42,58867.0,29.057,29.0665,29.0092,29.0665,58867.0
2024-02-26 13:00:00,30.42,30.42,30.26,30.28,58142.0,29.0665,29.0665,28.9136,28.9328,58142.0
2024-02-26 13:30:00,30.27,30.38,30.26,30.36,104768.0,28.9232,29.0283,28.9136,29.0092,104768.0
2024-02-26 14:00:00,30.36,30.37,30.27,30.33,186318.0,29.0092,29.0188,28.9232,28.9805,186318.0
2024-02-26 14:30:00,30.33,30.42,30.32,30.42,70963.0,28.9805,29.0665,28.971,29.0665,70963.0
2024-02-26 15:00:00,30.42,30.51,30.4,30.51,105819.0,29.0665,29.1525,29.0474,29.1525,105819.0
2024-02-26 15:30:00,30.51,30.56,30.44,30.44,612195.0,29.1525,29.2003,29.0856,29.0856,612195.0
2024-02-27 09:30:00,30.55,30.82,30.48,30.78,152134.0,29.1907,29.4487,29.1239,29.4105,152134.0
2024-02-27 10:00:00,30.78,30.88,30.72,30.87,195959.0,29.4105,29.5061,29.3532,29.4965,195959.0
2024-02-27 10:30:00,30.87,30.97,30.85,30.91,171389.0,29.4965,29.5921,29.4774,29.5347,171389.0
2024-02-27 11:00:00,30.91,30.96,30.86,30.96,104381.0,29.5347,29.5825,29.487,29.5825,104381.0
2024-02-27 11:30:00,30.95,30.96,30.86,30.88,101243.0,29.5729,29.5825,29.487,29.5061,101243.0
2024-02-27 12:00:00,30.87,30.91,30.83,30.87,93152.0,29.4965,29.5347,29.4583,29.4965,93152.0
2024-02-27 12:30:00,30.86,30.92,30.84,30.91,88009.0,29.487,29.5443,29.4678,29.5347,88009.0
2024-02-27 13:00:00,30.91,30.97,30.88,30.94,80562.0,29.5347,29.5921,29.5061,29.5634,80562.0
2024-02-27 13:30:00,30.93,30.97,30.91,30.91,90014.0,29.5538,29.5921,29.5347,29.5347,90014.0
2024-02-27 14:00:00,30.92,30.92,30.84,30.87,100395.0,29.5443,29.5443,29.4678,29.4965,100395.0
2024-02-27 14:30:00,30.87,30.87,30.8,30.86,110604.0,29.4965,29.4965,29.4296,29.487,110604.0
2024-02-27 15:00:00,30.86,30.95,30.85,30.94,173074.0,29.487,29.5729,29.4774,29.5634,173074.0
2024-02-27 15:30:00,30.94,31.04,30.9,30.92,826782.0,29.5634,29.6589,29.5252,29.5443,826782.0
2024-02-28 09:30:00,31.04,31.1,30.81,30.91,193212.0,29.6589,29.7163,29.4392,29.5347,193212.0
2024-02-28 10:00:00,30.92,31.12,30.92,30.99,215074.0,29.5443,29.7354,29.5443,29.6112,215074.0
2024-02-28 10:30:00,30.99,31.08,30.98,31.08,194485.0,29.6112,29.6972,29.6016,29.6972,194485.0
2024-02-28 11:00:00,31.08,31.09,30.85,30.91,172405.0,29.6972,29.7067,29.4774,29.5347,172405.0
2024-02-28 11:30:00,30.91,30.91,30.58,30.77,221375.0,29.5347,29.5347,29.2194,29.401,221375.0
2024-02-28 12:00:00,30.78,30.82,30.68,30.74,168658.0,29.4105,29.4487,29.315,29.3723,168658.0
2024-02-28 12:30:00,30.74,30.81,30.69,30.78,150719.0,29.3723,29.4392,29.3245,29.4105,150719.0
2024-02-28 13:00:00,30.78,30.79,30.67,30.77,148072.0,29.4105,29.4201,29.3054,29.401,148072.0
2024-02-28 13:30:00,30.77,30.82,30.72,30.81,147076.0,29.401,29.4487,29.3532,29.4392,147076.0
2024-02-28 14:00:00,30.8,30.82,30.74,30.8,172244.0,29.4296,29.4487,29.3723,29.4296,172244.0
2024-02-28 14:30:00,30.8,30.81,30.73,30.79,225273.0,29.4296,29.4392,29.3627,29.4201,225273.0
2024-02-28 15:00:00,30.79,30.87,30.74,30.79,276032.0,29.4201,29.4965,29.3723,29.4201,276032.0
2024-02-28 15:30:00,30.79,30.89,30.74,30.8,923973.0,29.4201,29.5156,29.3723,29.4296,923973.0
2024-02-29 09:30:00,34.76,36.0,34.0,34.84,2151391.0,33.2134,34.3983,32.4872,33.2899,2151391.0
2024-02-29 10:00:00,34.85,35.04,34.32,34.45,1299218.0,33.2994,33.481,32.793,32.9172,1299218.0
2024-02-29 10:30:00,34.45,34.7,34.04,34.54,1025244.0,32.9172,33.1561,32.5255,33.0032,1025244.0
2024-02-29 11:00:00,34.53,34.88,34.42,34.77,553018.0,32.9937,33.3281,32.8886,33.223,553018.0
2024-02-29 11:30:00,34.77,35.01,34.73,34.92,492140.0,33.223,33.4523,33.1848,33.3663,492140.0
2024-02-29 12:00:00,34.91,35.0,34.85,34.91,259253.0,33.3568,33.4428,33.2994,33.3568,259253.0
2024-02-29 12:30:00,34.91,35.19,34.89,34.91,504177.0,33.3568,33.6243,33.3376,33.3568,504177.0
2024-02-29 13:00:00,34.91,35.01,34.79,34.82,322953.0,33.3568,33.4523,33.2421,33.2708,322953.0
2024-02-29 13:30:00,34.83,35.1,34.83,35.02,528743.0,33.2803,33.5383,33.2803,33.4619,528743.0
2024-02-29 14:00:00,35.02,35.1,34.86,34.86,330786.0,33.4619,33.5383,33.309,33.309,330786.0
2024-02-29 14:30:00,34.86,35.02,34.76,34.86,299788.0,33.309,33.4619,33.2134,33.309,299788.0
2024-02-29 15:00:00,34.86,34.96,34.82,34.96,376023.0,33.309,33.4045,33.2708,33.4045,376023.0
2024-02-29 15:30:00,34.95,35.55,34.95,35.31,2159727.0,33.395,33.9683,33.395,33.739,2159727.0
2024-03-01 09:30:00,35.32,35.35,34.04,34.19,601812.0,33.7485,33.7772,32.5255,32.6688,601812.0
2024-03-01 10:00:00,34.23,34.28,33.91,34.04,399008.0,32.707,32.7548,32.4012,32.5255,399008.0
2024-03-01 10:30:00,34.04,34.08,33.63,33.74,283576.0,32.5255,32.5637,32.1337,32.2388,283576.0
2024-03-01 11:00:00,33.73,33.82,33.4,33.41,310836.0,32.2293,32.3153,31.9139,31.9235,310836.0
2024-03-01 11:30:00,33.41,33.57,33.33,33.56,224680.0,31.9235,32.0764,31.8471,32.0668,224680.0
2024-03-01 12:00:00,33.55,33.67,33.48,33.63,205830.0,32.0573,32.1719,31.9904,32.1337,205830.0
2024-03-01 12:30:00,33.64,33.71,33.47,33.48,170265.0,32.1433,32.2101,31.9808,31.9904,170265.0
2024-03-01 13:00:00,33.48,33.74,33.45,33.5,284267.0,31.9904,32.2388,31.9617,32.0095,284267.0
2024-03-01 13:30:00,33.5,33.52,33.26,33.33,268228.0,32.0095,32.0286,31.7802,31.8471,268228.0
2024-03-01 14:00:00,33.33,33.52,33.26,33.52,367234.0,31.8471,32.0286,31.7802,32.0286,367234.0
2024-03-01 14:30:00,33.53,33.61,33.33,33.35,166409.0,32.0382,32.1146,31.8471,31.8662,166409.0
2024-03-01 15:00:00,33.34,33.39,33.29,33.3,200330.0,31.8566,31.9044,31.8088,31.8184,200330.0
2024-03-01 15:30:00,33.3,33.38,33.2,33.37,1084855.0,31.8184,31.8948,31.7228,31.8853,1084855.0
2024-03-04 09:30:00,33.32,33.65,33.24,33.5,331099.0,31.8375,32.1528,31.7611,32.0095,331099.0
2024-03-04 10:00:00,33.48,33.64,33.34,33.51,114377.0,31.9904,32.1433,31.8566,32.019,114377.0
2024-03-04 10:30:00,33.49,33.61,33.41,33.44,111254.0,31.9999,32.1146,31.9235,31.9522,111254.0
2024-03-04 11:00:00,33.44,33.52,33.39,33.49,76660.0,31.9522,32.0286,31.9044,31.9999,76660.0
2024-03-04 11:30:00,33.5,33.57,33.46,33.57,54668.0,32.0095,32.0764,31.9713,32.0764,54668.0
2024-03-04 12:00:00,33.57,33.6,33.51,33.52,78945.0,32.0764,32.105,32.019,32.0286,78945.0
2024-03-04 12:30:00,33.51,33.51,33.41,33.43,64075.0,32.019,32.019,31.9235,31.9426,64075.0
2024-03-04 13:00:00,33.43,33.49,33.4,33.43,72801.0,31.9426,31.9999,31.9139,31.9426,72801.0
2024-03-04 13:30:00,33.42,33.66,33.42,33.66,95315.0,31.933,32.1624,31.933,32.1624,95315.0
2024-03-04 14:00:00,33.66,33.66,33.52,33.57,90051.0,32.1624,32.1624,32.0286,32.0764,90051.0
2024-03-04 14:30:00,33.57,33.63,33.55,33.6,71414.0,32.0764,32.1337,32.0573,32.105,71414.0
2024-03-04 15:00:00,33.61,33.66,33.57,33.65,119303.0,32.1146,32.1624,32.0764,32.1528,119303.0
2024-03-04 15:30:00,33.66,33.83,33.65,33.77,663661.0,32.1624,32.3248,32.1528,32.2675,663661.0
2024-03-05 09:30:00,33.86,34.03,33.81,33.94,163580.0,32.3535,32.5159,32.3057,32.4299,163580.0
2024-03-05 10:00:00,33.94,34.35,33.94,34.34,211568.0,32.4299,32.8217,32.4299,32.8121,211568.0
2024-03-05 10:30:00,34.34,34.55,34.3,34.31,195799.0,32.8121,33.0128,32.7739,32.7835,195799.0
2024-03-05 11:00:00,34.3,34.35,33.95,34.03,173731.0,32.7739,32.8217,32.4395,32.5159,173731.0
2024-03-05 11:30:00,34.04,34.1,33.95,33.97,91148.0,32.5255,32.5828,32.4395,32.4586,91148.0
2024-03-05 12:00:00,33.97,34.13,33.94,34.04,140248.0,32.4586,32.6115,32.4299,32.5255,140248.0
2024-03-05 12:30:00,34.03,34.09,34.01,34.07,80678.0,32.5159,32.5732,32.4968,32.5541,80678.0
2024-03-05 13:00:00,34.07,34.28,34.07,34.28,75957.0,32.5541,32.7548,32.5541,32.7548,75957.0
2024-03-05 13:30:00,34.27,34.3,34.23,34.25,94694.0,32.7452,32.7739,32.707,32.7261,94694.0
2024-03-05 14:00:00,34.24,34.25,34.09,34.13,67906.0,32.7166,32.7261,32.5732,32.6115,67906.0
2024-03-05 14:30:00,34.12,34.19,34.02,34.06,158648.0,32.6019,32.6688,32.5064,32.5446,158648.0
2024-03-05 15:00:00,34.06,34.06,33.94,33.95,107733.0,32.5446,32.5446,32.4299,32.4395,107733.0
2024-03-05 15:30:00,33.95,34.05,33.91,34.04,570925.0,32.4395,32.535,32.4012,32.5255,570925.0
2024-03-06 09:30:00,34.11,34.17,33.95,34.04,116717.0,32.5923,32.6497,32.4395,32.5255,116717.0
2024-03-06 10:00:00,34.03,34.11,33.98,34.08,117525.0,32.5159,32.5923,32.4681,32.5637,117525.0
2024-03-06 10:30:00,34.07,34.15,34.02,34.14,87191.0,32.5541,32.6306,32.5064,32.621,87191.0
2024-03-06 11:00:00,34.14,34.14,34.0,34.06,61839.0,32.621,32.621,32.4872,32.5446,61839.0
2024-03-06 11:30:00,34.06,34.15,34.05,34.15,69602.0,32.5446,32.6306,32.535,32.6306,69602.0
2024-03-06 12:00:00,34.15,34.23,34.13,34.2,74662.0,32.6306,32.707,32.6115,32.6783,74662.0
2024-03-06 12:30:00,34.2,34.23,34.15,34.2,55118.0,32.6783,32.707,32.6306,32.6783,55118.0
2024-03-06 13:00:00,34.19,34.2,34.07,34.18,84180.0,32.6688,32.6783,32.5541,32.6592,84180.0
2024-03-06 13:30:00,34.18,34.18,34.07,34.11,65198.0,32.6592,32.6592,32.5541,32.5923,65198.0
2024-03-06 14:00:00,34.12,34.15,34.02,34.05,62376.0,32.6019,32.6306,32.5064,32.535,62376.0
2024-03-06 14:30:00,34.04,34.13,34.01,34.13,67829.0,32.5255,32.6115,32.4968,32.6115,67829.0
2024-03-06 15:00:00,34.13,34.15,34.05,34.15,80197.0,32.6115,32.6306,32.535,32.6306,80197.0
2024-03-06 15:30:00,34.15,34.29,34.14,34.19,443911.0,32.6306,32.7643,32.621,32.6688,443911.0
2024-03-07 09:30:00,34.27,34.27,33.98,34.08,133600.0,32.7452,32.7452,32.4681,32.5637,133600.0
2024-03-07 10:00:00,34.09,34.26,34.08,34.13,79651.0,32.5732,32.7357,32.5637,32.6115,79651.0
2024-03-07 10:30:00,34.13,34.14,34.0,34.05,62984.0,32.6115,32.621,32.4872,32.535,62984.0
2024-03-07 11:00:00,34.05,34.05,33.92,34.04,57946.0,32.535,32.535,32.4108,32.5255,57946.0
2024-03-07 11:30:00,34.05,34.06,33.95,34.0,62854.0,32.535,32.5446,32.4395,32.4872,62854.0
2024-03-07 12:00:00,34.0,34.0,33.77,33.8,69724.0,32.4872,32.4872,32.2675,32.2961,69724.0
2024-03-07 12:30:00,33.8,33.86,33.79,33.83,50146.0,32.2961,32.3535,32.2866,32.3248,50146.0
2024-03-07 13:00:00,33.83,33.84,33.79,33.82,56207.0,32.3248,32.3344,32.2866,32.3153,56207.0
2024-03-07 13:30:00,33.82,33.97,33.81,33.95,63238.0,32.3153,32.4586,32.3057,32.4395,63238.0
2024-03-07 14:00:00,33.95,33.97,33.87,33.93,85073.0,32.4395,32.4586,32.363,32.4204,85073.0
2024-03-07 14:30:00,33.93,33.97,33.84,33.91,72427.0,32.4204,32.4586,32.3344,32.4012,72427.0
2024-03-07 15:00:00,33.91,34.04,33.87,34.0,108251.0,32.4012,32.5255,32.363,32.4872,108251.0
2024-03-07 15:30:00,34.01,34.02,33.88,33.96,367586.0,32.4968,32.5064,32.3726,32.449,367586.0
2024-03-08 09:30:00,33.94,34.02,33.79,33.94,103540.0,32.4299,32.5064,32.2866,32.4299,103540.0
2024-03-08 10:00:00,33.94,33.97,33.88,33.92,68671.0,32.4299,32.4586,32.3726,32.4108,68671.0
2024-03-08 10:30:00,33.91,34.01,33.84,33.94,81234.0,32.4012,32.4968,32.3344,32.4299,81234.0
2024-03-08 11:00:00,33.95,34.17,33.91,34.13,111990.0,32.4395,32.6497,32.4012,32.6115,111990.0
2024-03-08 11:30:00,34.14,34.23,34.06,34.15,108181.0,32.621,32.707,32.5446,32.6306,108181.0
2024-03-08 12:00:00,34.15,34.21,34.08,34.09,70124.0,32.6306,32.6879,32.5637,32.5732,70124.0
2024-03-08 12:30:00,34.09,34.2,34.06,34.18,105907.0,32.5732,32.6783,32.5446,32.6592,105907.0
2024-03-08 13:00:00,34.2,34.25,34.14,34.24,44216.0,32.6783,32.7261,32.621,32.7166,44216.0
2024-03-08 13:30:00,34.23,34.25,34.16,34.23,58257.0,32.707,32.7261,32.6401,32.707,58257.0
2024-03-08 14:00:00,34.23,34.24,34.17,34.2,80305.0,32.707,32.7166,32.6497,32.6783,80305.0
2024-03-08 14:30:00,34.2,34.2,34.03,34.05,76911.0,32.6783,32.6783,32.5159,32.535,76911.0
2024-03-08 15:00:00,34.05,34.1,34.01,34.05,106047.0,32.535,32.5828,32.4968,32.535,106047.0
2024-03-08 15:30:00,34.04,34.13,34.01,34.12,451026.0,32.5255,32.6115,32.4968,32.6019,451026.0
2024-03-11 09:30:00,34.01,34.58,34.01,34.46,259935.0,32.4968,33.0414,32.4968,32.9268,259935.0
2024-03-11 10:00:00,34.45,34.51,34.22,34.23,183286.0,32.9172,32.9746,32.6975,32.707,183286.0
2024-03-11 10:30:00,34.22,34.25,34.05,34.11,80186.0,32.6975,32.7261,32.535,32.5923,80186.0
2024-03-11 11:00:00,34.11,34.12,33.97,34.04,102754.0,32.5923,32.6019,32.4586,32.5255,102754.0
2024-03-11 11:30:00,34.04,34.08,33.96,34.05,94818.0,32.5255,32.5637,32.449,32.535,94818.0
2024-03-11 12:00:00,34.05,34.08,33.96,34.07,80697.0,32.535,32.5637,32.449,32.5541,80697.0
2024-03-11 12:30:00,34.07,34.12,34.0,34.0,54398.0,32.5541,32.6019,32.4872,32.4872,54398.0
2024-03-11 13:00:00,34.01,34.18,33.97,34.18,93897.0,32.4968,32.6592,32.4586,32.6592,93897.0
2024-03-11 13:30:00,34.18,34.23,34.07,34.09,63184.0,32.6592,32.707,32.5541,32.5732,63184.0
2024-03-11 14:00:00,34.09,34.17,34.05,34.16,79480.0,32.5732,32.6497,32.535,32.6401,79480.0
2024-03-11 14:30:00,34.16,34.18,34.09,34.15,71100.0,32.6401,32.6592,32.5732,32.6306,71100.0
2024-03-11 15:00:00,34.15,34.23,34.15,34.2,97782.0,32.6306,32.707,32.6306,32.6783,97782.0
2024-03-11 15:30:00,34.2,34.27,34.17,34.19,410106.0,32.6783,32.7452,32.6497,32.6688,410106.0
2024-03-12 09:30:00,34.1,34.27,33.97,34.2,90355.0,32.5828,32.7452,32.4586,32.6783,90355.0
2024-03-12 10:00:00,34.21,34.22,34.1,34.12,53029.0,32.6879,32.6975,32.5828,32.6019,53029.0
2024-03-12 10:30:00,34.12,34.28,34.04,34.27,64178.0,32.6019,32.7548,32.5255,32.7452,64178.0
2024-03-12 11:00:00,34.26,34.26,34.11,34.11,32879.0,32.7357,32.7357,32.5923,32.5923,32879.0
2024-03-12 11:30:00,34.09,34.2,34.07,34.17,70289.0,32.5732,32.6783,32.5541,32.6497,70289.0
2024-03-12 12:00:00,34.16,34.26,34.13,34.14,98667.0,32.6401,32.7357,32.6115,32.621,98667.0
2024-03-12 12:30:00,34.14,34.14,33.99,34.09,62390.0,32.621,32.621,32.4777,32.5732,62390.0
2024-03-12 13:00:00,34.09,34.1,34.01,34.1,54785.0,32.5732,32.5828,32.4968,32.5828,54785.0
2024-03-12 13:30:00,34.09,34.16,34.05,34.16,55302.0,32.5732,32.6401,32.535,32.6401,55302.0
2024-03-12 14:00:00,34.16,34.18,34.08,34.16,57178.0,32.6401,32.6592,32.5637,32.6401,57178.0
2024-03-12 14:30:00,34.16,34.25,34.14,34.22,88919.0,32.6401,32.7261,32.621,32.6975,88919.0
2024-03-12 15:00:00,34.21,34.26,34.2,34.25,117749.0,32.6879,32.7357,32.6783,32.7261,117749.0
2024-03-12 15:30:00,34.25,34.25,34.14,34.17,354931.0,32.7261,32.7261,32.621,32.6497,354931.0
2024-03-13 09:30:00,34.26,34.41,34.19,34.3,126933.0,32.7357,32.879,32.6688,32.7739,126933.0
2024-03-13 10:00:00,34.31,34.34,34.19,34.25,77035.0,32.7835,32.8121,32.6688,32.7261,77035.0
2024-03-13 10:30:00,34.25,34.25,34.14,34.2,66938.0,32.7261,32.7261,32.621,32.6783,66938.0
2024-03-13 11:00:00,34.2,34.22,34.12,34.21,53191.0,32.6783,32.6975,32.6019,32.6879,53191.0
2024-03-13 11:30:00,34.2,34.38,34.2,34.32,88537.0,32.6783,32.8503,32.6783,32.793,88537.0
2024-03-13 12:00:00,34.3,34.39,34.26,34.36,75296.0,32.7739,32.8599,32.7357,32.8312,75296.0
2024-03-13 12:30:00,34.36,34.36,34.25,34.29,46422.0,32.8312,32.8312,32.7261,32.7643,46422.0
2024-03-13 13:00:00,34.29,34.41,34.28,34.4,82079.0,32.7643,32.879,32.7548,32.8694,82079.0
2024-03-13 13:30:00,34.41,34.42,34.34,34.41,61156.0,32.879,32.8886,32.8121,32.879,61156.0
2024-03-13 14:00:00,34.41,34.42,34.33,34.39,73271.0,32.879,32.8886,32.8026,32.8599,73271.0
2024-03-13 14:30:00,34.38,34.4,34.27,34.37,123557.0,32.8503,32.8694,32.7452,32.8408,123557.0
2024-03-13 15:00:00,34.38,34.44,34.33,34.36,130288.0,32.8503,32.9077,32.8026,32.8312,130288.0
2024-03-13 15:30:00,34.36,34.54,34.35,34.48,667475.0,32.8312,33.0032,32.8217,32.9459,667475.0
2024-03-14 09:30:00,34.29,34.46,34.1,34.15,117490.0,32.7643,32.9268,32.5828,32.6306,117490.0
2024-03-14 10:00:00,34.14,34.26,34.07,34.23,194793.0,32.621,32.7357,32.5541,32.707,194793.0
2024-03-14 10:30:00,34.22,34.25,34.12,34.14,94252.0,32.6975,32.7261,32.6019,32.621,94252.0
2024-03-14 11:00:00,34.13,34.15,33.94,33.94,113880.0,32.6115,32.6306,32.4299,32.4299,113880.0
2024-03-14 11:30:00,33.94,33.99,33.87,33.97,83669.0,32.4299,32.4777,32.363,32.4586,83669.0
2024-03-14 12:00:00,33.97,34.03,33.93,34.0,74531.0,32.4586,32.5159,32.4204,32.4872,74531.0
2024-03-14 12:30:00,34.0,34.0,33.91,33.92,49772.0,32.4872,32.4872,32.4012,32.4108,49772.0
2024-03-14 13:00:00,33.91,34.01,33.86,33.9,58763.0,32.4012,32.4968,32.3535,32.3917,58763.0
2024-03-14 13:30:00,33.89,33.95,33.85,33.9,105544.0,32.3821,32.4395,32.3439,32.3917,105544.0
2024-03-14 14:00:00,33.9,33.94,33.86,33.86,60825.0,32.3917,32.4299,32.3535,32.3535,60825.0
2024-03-14 14:30:00,33.86,33.87,33.75,33.77,95417.0,32.3535,32.363,32.2484,32.2675,95417.0
2024-03-14 15:00:00,33.76,33.77,33.67,33.7,113949.0,32.2579,32.2675,32.1719,32.2006,113949.0
2024-03-14 15:30:00,33.7,33.77,33.58,33.73,851718.0,32.2006,32.2675,32.0859,32.2293,851718.0
2024-03-15 09:30:00,33.53,33.85,33.46,33.48,447005.0,32.0382,32.3439,31.9713,31.9904,447005.0
2024-03-15 10:00:00,33.48,33.73,33.4,33.72,99022.0,31.9904,32.2293,31.9139,32.2197,99022.0
2024-03-15 10:30:00,33.71,33.76,33.59,33.69,65007.0,32.2101,32.2579,32.0955,32.191,65007.0
2024-03-15 11:00:00,33.69,33.71,33.56,33.6,50053.0,32.191,32.2101,32.0668,32.105,50053.0
2024-03-15 11:30:00,33.6,33.61,33.5,33.53,38676.0,32.105,32.1146,32.0095,32.0382,38676.0
2024-03-15 12:00:00,33.52,33.64,33.46,33.63,52549.0,32.0286,32.1433,31.9713,32.1337,52549.0
2024-03-15 12:30:00,33.62,33.67,33.54,33.57,74512.0,32.1242,32.1719,32.0477,32.0764,74512.0
2024-03-15 13:00:00,33.57,33.95,33.55,33.92,185703.0,32.0764,32.4395,32.0573,32.4108,185703.0
2024-03-15 13:30:00,33.91,33.95,33.82,33.88,71260.0,32.4012,32.4395,32.3153,32.3726,71260.0
2024-03-15 14:00:00,33.89,33.93,33.79,33.9,75177.0,32.3821,32.4204,32.2866,32.3917,75177.0
2024-03-15 14:30:00,33.9,33.95,33.85,33.91,76692.0,32.3917,32.4395,32.3439,32.4012,76692.0
2024-03-15 15:00:00,33.91,34.02,33.87,33.99,124745.0,32.4012,32.5064,32.363,32.4777,124745.0
2024-03-15 15:30:00,33.98,34.17,33.91,34.15,631116.0,32.4681,32.6497,32.4012,32.6306,631116.0
2024-03-18 09:30:00,34.0,34.38,33.95,34.29,163711.0,32.4872,32.8503,32.4395,32.7643,163711.0
2024-03-18 10:00:00,34.3,34.68,34.26,34.63,404225.0,32.7739,33.137,32.7357,33.0892,404225.0
2024-03-18 10:30:00,34.62,34.66,34.4,34.45,123569.0,33.0797,33.1179,32.8694,32.9172,123569.0
2024-03-18 11:00:00,34.45,34.74,34.43,34.73,192247.0,32.9172,33.1943,32.8981,33.1848,192247.0
2024-03-18 11:30:00,34.73,34.79,34.6,34.73,133560.0,33.1848,33.2421,33.0605,33.1848,133560.0
2024-03-18 12:00:00,34.73,34.82,34.71,34.8,131954.0,33.1848,33.2708,33.1657,33.2516,131954.0
2024-03-18 12:30:00,34.8,34.86,34.69,34.7,101234.0,33.2516,33.309,33.1465,33.1561,101234.0
2024-03-18 13:00:00,34.7,34.78,34.63,34.66,131225.0,33.1561,33.2325,33.0892,33.1179,131225.0
2024-03-18 13:30:00,34.67,34.68,34.57,34.61,111828.0,33.1274,33.137,33.0319,33.0701,111828.0
2024-03-18 14:00:00,34.61,34.63,34.47,34.48,86988.0,33.0701,33.0892,32.9363,32.9459,86988.0
2024-03-18 14:30:00,34.47,34.5,34.41,34.44,92467.0,32.9363,32.965,32.879,32.9077,92467.0
2024-03-18 15:00:00,34.44,34.49,34.38,34.44,143510.0,32.9077,32.9554,32.8503,32.9077,143510.0
2024-03-18 15:30:00,34.44,34.45,34.28,34.34,584626.0,32.9077,32.9172,32.7548,32.8121,584626.0
2024-03-19 09:30:00,34.35,34.5,34.35,34.37,69309.0,32.8217,32.965,32.8217,32.8408,69309.0
2024-03-19 10:00:00,34.37,34.49,34.27,34.34,125401.0,32.8408,32.9554,32.7452,32.8121,125401.0
2024-03-19 10:30:00,34.35,34.42,34.29,34.42,92500.0,32.8217,32.8886,32.7643,32.8886,92500.0
2024-03-19 11:00:00,34.41,34.42,34.26,34.27,43012.0,32.879,32.8886,32.7357,32.7452,43012.0
2024-03-19 11:30:00,34.26,34.3,34.21,34.26,42143.0,32.7357,32.7739,32.6879,32.7357,42143.0
2024-03-19 12:00:00,34.25,34.29,34.17,34.19,41627.0,32.7261,32.7643,32.6497,32.6688,41627.0
2024-03-19 12:30:00,34.19,34.25,34.16,34.22,37966.0,32.6688,32.7261,32.6401,32.6975,37966.0
2024-03-19 13:00:00,34.22,34.3,34.17,34.28,45558.0,32.6975,32.7739,32.6497,32.7548,45558.0
2024-03-19 13:30:00,34.29,34.33,34.27,34.3,51882.0,32.7643,32.8026,32.7452,32.7739,51882.0
2024-03-19 14:00:00,34.3,34.39,34.26,34.37,62974.0,32.7739,32.8599,32.7357,32.8408,62974.0
2024-03-19 14:30:00,34.37,34.42,34.33,34.34,52722.0,32.8408,32.8886,32.8026,32.8121,52722.0
2024-03-19 15:00:00,34.34,34.43,34.32,34.41,72803.0,32.8121,32.8981,32.793,32.879,72803.0
2024-03-19 15:30:00,34.41,34.55,34.4,34.48,408926.0,32.879,33.0128,32.8694,32.9459,408926.0
2024-03-20 09:30:00,34.61,34.69,34.54,34.68,64812.0,33.0701,33.1465,33.0032,33.137,64812.0
2024-03-20 10:00:00,34.69,34.7,34.55,34.57,46646.0,33.1465,33.1561,33.0128,33.0319,46646.0
2024-03-20 10:30:00,34.57,34.67,34.56,34.59,65674.0,33.0319,33.1274,33.0223,33.051,65674.0
2024-03-20 11:00:00,34.58,34.61,34.5,34.54,135488.0,33.0414,33.0701,32.965,33.0032,135488.0
2024-03-20 11:30:00,34.53,34.6,34.51,34.55,61499.0,32.9937,33.0605,32.9746,33.0128,61499.0
2024-03-20 12:00:00,34.55,34.57,34.51,34.52,42433.0,33.0128,33.0319,32.9746,32.9841,42433.0
2024-03-20 12:30:00,34.52,34.53,34.47,34.49,64144.0,32.9841,32.9937,32.9363,32.9554,64144.0
2024-03-20 13:00:00,34.49,34.57,34.47,34.57,42716.0,32.9554,33.0319,32.9363,33.0319,42716.0
2024-03-20 13:30:00,34.56,34.56,34.46,34.46,34009.0,33.0223,33.0223,32.9268,32.9268,34009.0
2024-03-20 14:00:00,34.47,34.55,34.29,34.36,94411.0,32.9363,33.0128,32.7643,32.8312,94411.0
2024-03-20 14:30:00,34.35,34.55,34.29,34.41,119988.0,32.8217,33.0128,32.7643,32.879,119988.0
2024-03-20 15:00:00,34.42,34.52,34.37,34.51,140853.0,32.8886,32.9841,32.8408,32.9746,140853.0
2024-03-20 15:30:00,34.51,34.57,34.42,34.5,403969.0,32.9746,33.0319,32.8886,32.965,403969.0
2024-03-21 09:30:00,34.48,34.59,34.3,34.51,99568.0,32.9459,33.051,32.7739,32.9746,99568.0
2024-03-21 10:00:00,34.51,34.58,34.48,34.54,42359.0,32.9746,33.0414,32.9459,33.0032,42359.0
2024-03-21 10:30:00,34.54,34.65,34.54,34.59,102578.0,33.0032,33.1083,33.0032,33.051,102578.0
2024-03-21 11:00:00,34.58,34.58,34.39,34.48,78031.0,33.0414,33.0414,32.8599,32.9459,78031.0
2024-03-21 11:30:00,34.48,34.62,34.48,34.62,58250.0,32.9459,33.0797,32.9459,33.0797,58250.0
2024-03-21 12:00:00,34.63,34.66,34.5,34.51,49921.0,33.0892,33.1179,32.965,32.9746,49921.0
2024-03-21 12:30:00,34.51,34.51,34.41,34.41,44662.0,32.9746,32.9746,32.879,32.879,44662.0
2024-03-21 13:00:00,34.41,34.46,34.37,34.45,60030.0,32.879,32.9268,32.8408,32.9172,60030.0
2024-03-21 13:30:00,34.44,34.49,34.4,34.43,46149.0,32.9077,32.9554,32.8694,32.8981,46149.0
2024-03-21 14:00:00,34.43,34.49,34.4,34.42,95148.0,32.8981,32.9554,32.8694,32.8886,95148.0
2024-03-21 14:30:00,34.43,34.43,34.34,34.4,107859.0,32.8981,32.8981,32.8121,32.8694,107859.0
2024-03-21 15:00:00,34.4,34.42,34.35,34.4,82310.0,32.8694,32.8886,32.8217,32.8694,82310.0
2024-03-21 15:30:00,34.4,34.42,34.25,34.25,381212.0,32.8694,32.8886,32.7261,32.7261,381212.0
2024-03-22 09:30:00,34.4,34.4,34.16,34.35,66565.0,32.8694,32.8694,32.6401,32.8217,66565.0
2024-03-22 10:00:00,34.33,34.44,34.33,34.43,37063.0,32.8026,32.9077,32.8026,32.8981,37063.0
2024-03-22 10:30:00,34.43,34.45,34.32,34.38,47960.0,32.8981,32.9172,32.793,32.8503,47960.0
2024-03-22 11:00:00,34.38,34.41,34.33,34.39,35646.0,32.8503,32.879,32.8026,32.8599,35646.0
2024-03-22 11:30:00,34.39,34.44,34.26,34.26,138992.0,32.8599,32.9077,32.7357,32.7357,138992.0
2024-03-22 12:00:00,34.26,34.36,34.24,34.32,48644.0,32.7357,32.8312,32.7166,32.793,48644.0
2024-03-22 12:30:00,34.33,34.33,34.16,34.18,35802.0,32.8026,32.8026,32.6401,32.6592,35802.0
2024-03-22 13:00:00,34.19,34.21,34.13,34.2,40461.0,32.6688,32.6879,32.6115,32.6783,40461.0
2024-03-22 13:30:00,34.2,34.2,34.14,34.19,34089.0,32.6783,32.6783,32.621,32.6688,34089.0
2024-03-22 14:00:00,34.19,34.24,34.17,34.22,49998.0,32.6688,32.7166,32.6497,32.6975,49998.0
2024-03-22 14:30:00,34.23,34.27,34.21,34.25,50928.0,32.707,32.7452,32.6879,32.7261,50928.0
2024-03-22 15:00:00,34.25,34.34,34.24,34.34,79713.0,32.7261,32.8121,32.7166,32.8121,79713.0
2024-03-22 15:30:00,34.33,34.43,34.32,34.39,225370.0,32.8026,32.8981,32.793,32.8599,225370.0
2024-03-25 09:30:00,34.44,34.5,34.32,34.37,63889.0,32.9077,32.965,32.793,32.8408,63889.0
2024-03-25 10:00:00,34.38,34.45,34.29,34.38,74480.0,32.8503,32.9172,32.7643,32.8503,74480.0
2024-03-25 10:30:00,34.38,34.44,34.33,34.38,46185.0,32.8503,32.9077,32.8026,32.8503,46185.0
2024-03-25 11:00:00,34.38,34.38,34.18,34.23,39114.0,32.8503,32.8503,32.6592,32.707,39114.0
2024-03-25 11:30:00,34.23,34.28,34.18,34.27,37730.0,32.707,32.7548,32.6592,32.7452,37730.0
2024-03-25 12:00:00,34.27,34.32,34.2,34.23,37904.0,32.7452,32.793,32.6783,32.707,37904.0
2024-03-25 12:30:00,34.23,34.27,34.2,34.26,43141.0,32.707,32.7452,32.6783,32.7357,43141.0
2024-03-25 13:00:00,34.26,34.27,34.18,34.2,28019.0,32.7357,32.7452,32.6592,32.6783,28019.0
2024-03-25 13:30:00,34.2,34.26,34.18,34.25,39223.0,32.6783,32.7357,32.6592,32.7261,39223.0
2024-03-25 14:00:00,34.24,34.32,34.21,34.31,37500.0,32.7166,32.793,32.6879,32.7835,37500.0
2024-03-25 14:30:00,34.32,34.33,34.24,34.27,28783.0,32.793,32.8026,32.7166,32.7452,28783.0
2024-03-25 15:00:00,34.27,34.29,34.23,34.26,40571.0,32.7452,32.7643,32.707,32.7357,40571.0
2024-03-25 15:30:00,34.26,34.26,34.14,34.22,460816.0,32.7357,32.7357,32.621,32.6975,460816.0
2024-03-26 09:30:00,34.37,34.61,34.33,34.47,71414.0,32.8408,33.0701,32.8026,32.9363,71414.0
2024-03-26 10:00:00,34.47,34.51,34.39,34.48,36139.0,32.9363,32.9746,32.8599,32.9459,36139.0
2024-03-26 10:30:00,34.47,34.48,34.39,34.45,39131.0,32.9363,32.9459,32.8599,32.9172,39131.0
2024-03-26 11:00:00,34.44,34.45,34.35,34.4,38471.0,32.9077,32.9172,32.8217,32.8694,38471.0
2024-03-26 11:30:00,34.39,34.41,34.31,34.37,27673.0,32.8599,32.879,32.7835,32.8408,27673.0
2024-03-26 12:00:00,34.37,34.62,34.33,34.48,172656.0,32.8408,33.0797,32.8026,32.9459,172656.0
2024-03-26 12:30:00,34.48,34.5,34.37,34.45,64718.0,32.9459,32.965,32.8408,32.9172,64718.0
2024-03-26 13:00:00,34.45,34.46,34.36,34.39,50483.0,32.9172,32.9268,32.8312,32.8599,50483.0
2024-03-26 13:30:00,34.38,34.38,34.31,34.33,63731.0,32.8503,32.8503,32.7835,32.8026,63731.0
2024-03-26 14:00:00,34.32,34.42,34.27,34.38,74051.0,32.793,32.8886,32.7452,32.8503,74051.0
2024-03-26 14:30:00,34.38,34.44,34.37,34.43,60927.0,32.8503,32.9077,32.8408,32.8981,60927.0
2024-03-26 15:00:00,34.43,34.48,34.38,34.47,79302.0,32.8981,32.9459,32.8503,32.9363,79302.0
2024-03-26 15:30:00,34.47,34.51,34.33,34.35,635893.0,32.9363,32.9746,32.8026,32.8217,635893.0
2024-03-27 09:30:00,34.49,34.75,34.49,34.75,48357.0,32.9554,33.2039,32.9554,33.2039,48357.0
2024-03-27 10:00:00,34.75,34.83,34.62,34.66,58285.0,33.2039,33.2803,33.0797,33.1179,58285.0
2024-03-27 10:30:00,34.65,34.71,34.57,34.68,53999.0,33.1083,33.1657,33.0319,33.137,53999.0
2024-03-27 11:00:00,34.68,34.7,34.59,34.63,45261.0,33.137,33.1561,33.051,33.0892,45261.0
2024-03-27 11:30:00,34.62,34.7,34.58,34.69,75954.0,33.0797,33.1561,33.0414,33.1465,75954.0
2024-03-27 12:00:00,34.7,34.74,34.67,34.73,41056.0,33.1561,33.1943,33.1274,33.1848,41056.0
2024-03-27 12:30:00,34.73,34.77,34.69,34.7,42860.0,33.1848,33.223,33.1465,33.1561,42860.0
2024-03-27 13:00:00,34.7,34.78,34.68,34.69,52206.0,33.1561,33.2325,33.137,33.1465,52206.0
2024-03-27 13:30:00,34.68,34.7,34.63,34.64,47725.0,33.137,33.1561,33.0892,33.0988,47725.0
2024-03-27 14:00:00,34.65,34.7,34.61,34.64,126504.0,33.1083,33.1561,33.0701,33.0988,126504.0
2024-03-27 14:30:00,34.64,34.64,34.58,34.6,39889.0,33.0988,33.0988,33.0414,33.0605,39889.0
2024-03-27 15:00:00,34.61,34.66,34.55,34.65,105822.0,33.0701,33.1179,33.0128,33.1083,105822.0
2024-03-27 15:30:00,34.65,34.86,34.62,34.86,398155.0,33.1083,33.309,33.0797,33.309,398155.0
2024-03-28 09:30:00,34.95,35.1,34.77,34.94,115703.0,33.395,33.5383,33.223,33.3854,115703.0
2024-03-28 10:00:00,34.95,35.12,34.95,34.99,87950.0,33.395,33.5574,33.395,33.4332,87950.0
2024-03-28 10:30:00,35.0,35.11,34.98,35.07,59003.0,33.4428,33.5479,33.4236,33.5096,59003.0
2024-03-28 11:00:00,35.07,35.07,34.9,34.93,45138.0,33.5096,33.5096,33.3472,33.3759,45138.0
2024-03-28 11:30:00,34.93,34.93,34.83,34.86,36439.0,33.3759,33.3759,33.2803,33.309,36439.0
2024-03-28 12:00:00,34.86,34.94,34.85,34.91,40926.0,33.309,33.3854,33.2994,33.3568,40926.0
2024-03-28 12:30:00,34.92,34.96,34.89,34.93,34499.0,33.3663,33.4045,33.3376,33.3759,34499.0
2024-03-28 13:00:00,34.93,34.98,34.91,34.97,50266.0,33.3759,33.4236,33.3568,33.4141,50266.0
2024-03-28 13:30:00,34.97,35.01,34.91,35.0,50958.0,33.4141,33.4523,33.3568,33.4428,50958.0
2024-03-28 14:00:00,35.0,35.01,34.96,35.0,152416.0,33.4428,33.4523,33.4045,33.4428,152416.0
2024-03-28 14:30:00,35.0,35.04,34.93,35.02,63369.0,33.4428,33.481,33.3759,33.4619,63369.0
2024-03-28 15:00:00,35.02,35.03,34.95,35.0,70134.0,33.4619,33.4714,33.395,33.4428,70134.0
2024-03-28 15:30:00,35.0,35.02,34.87,34.88,315189.0,33.4428,33.4619,33.3185,33.3281,315189.0
2024-04-01 09:30:00,34.95,34.95,34.72,34.9,143041.0,33.395,33.395,33.1752,33.3472,143041.0
2024-04-01 10:00:00,34.89,34.97,34.87,34.96,90894.0,33.3376,33.4141,33.3185,33.4045,90894.0
2024-04-01 10:30:00,34.96,35.13,34.95,35.01,145511.0,33.4045,33.567,33.395,33.4523,145511.0
2024-04-01 11:00:00,34.99,35.02,34.89,34.91,125584.0,33.4332,33.4619,33.3376,33.3568,125584.0
2024-04-01 11:30:00,34.91,34.93,34.83,34.92,136005.0,33.3568,33.3759,33.2803,33.3663,136005.0
2024-04-01 12:00:00,34.91,34.93,34.83,34.91,92187.0,33.3568,33.3759,33.2803,33.3568,92187.0
2024-04-01 12:30:00,34.91,34.99,34.89,34.98,65533.0,33.3568,33.4332,33.3376,33.4236,65533.0
2024-04-01 13:00:00,34.99,35.09,34.96,35.09,90986.0,33.4332,33.5287,33.4045,33.5287,90986.0
2024-04-01 13:30:00,35.08,35.08,35.02,35.05,84522.0,33.5192,33.5192,33.4619,33.4905,84522.0
2024-04-01 14:00:00,35.05,35.08,35.01,35.05,89417.0,33.4905,33.5192,33.4523,33.4905,89417.0
2024-04-01 14:30:00,35.05,35.09,34.98,34.98,83163.0,33.4905,33.5287,33.4236,33.4236,83163.0
2024-04-01 15:00:00,34.98,35.03,34.96,35.02,114990.0,33.4236,33.4714,33.4045,33.4619,114990.0
2024-04-01 15:30:00,35.03,35.04,34.88,34.98,615263.0,33.4714,33.481,33.3281,33.4236,615263.0
2024-04-02 09:30:00,35.07,35.27,34.94,35.27,198866.0,33.5096,33.7007,33.3854,33.7007,198866.0
2024-04-02 10:00:00,35.27,35.41,35.25,35.41,209829.0,33.7007,33.8345,33.6816,33.8345,209829.0
2024-04-02 10:30:00,35.41,35.51,35.36,35.48,212355.0,33.8345,33.9301,33.7867,33.9014,212355.0
2024-04-02 11:00:00,35.48,35.51,35.41,35.48,217567.0,33.9014,33.9301,33.8345,33.9014,217567.0
2024-04-02 11:30:00,35.49,35.5,35.28,35.38,155328.0,33.9109,33.9205,33.7103,33.8058,155328.0
2024-04-02 12:00:00,35.39,35.43,35.33,35.4,142039.0,33.8154,33.8536,33.7581,33.825,142039.0
2024-04-02 12:30:00,35.41,35.45,35.38,35.4,104419.0,33.8345,33.8727,33.8058,33.825,104419.0
2024-04-02 13:00:00,35.4,35.45,35.38,35.44,73913.0,33.825,33.8727,33.8058,33.8632,73913.0
2024-04-02 13:30:00,35.44,35.44,35.33,35.43,80212.0,33.8632,33.8632,33.7581,33.8536,80212.0
2024-04-02 14:00:00,35.42,35.43,35.34,35.43,177135.0,33.8441,33.8536,33.7676,33.8536,177135.0
2024-04-02 14:30:00,35.42,35.5,35.36,35.39,169975.0,33.8441,33.9205,33.7867,33.8154,169975.0
2024-04-02 15:00:00,35.39,35.39,35.32,35.35,231098.0,33.8154,33.8154,33.7485,33.7772,231098.0
2024-04-02 15:30:00,35.35,35.37,35.18,35.26,861357.0,33.7772,33.7963,33.6147,33.6912,861357.0
2024-04-03 09:30:00,35.21,35.21,34.68,34.68,96916.0,33.6434,33.6434,33.137,33.137,96916.0
2024-04-03 10:00:00,34.69,34.9,34.56,34.87,185252.0,33.1465,33.3472,33.0223,33.3185,185252.0
2024-04-03 10:30:00,34.87,34.94,34.81,34.88,267417.0,33.3185,33.3854,33.2612,33.3281,267417.0
2024-04-03 11:00:00,34.88,34.9,34.67,34.67,268499.0,33.3281,33.3472,33.1274,33.1274,268499.0
2024-04-03 11:30:00,34.67,34.68,34.56,34.66,86071.0,33.1274,33.137,33.0223,33.1179,86071.0
2024-04-03 12:00:00,34.66,34.78,34.61,34.73,89073.0,33.1179,33.2325,33.0701,33.1848,89073.0
2024-04-03 12:30:00,34.73,34.77,34.67,34.72,77663.0,33.1848,33.223,33.1274,33.1752,77663.0
2024-04-03 13:00:00,34.73,34.75,34.68,34.68,71360.0,33.1848,33.2039,33.137,33.137,71360.0
2024-04-03 13:30:00,34.69,34.69,34.57,34.59,54025.0,33.1465,33.1465,33.0319,33.051,54025.0
2024-04-03 14:00:00,34.59,34.69,34.57,34.69,70176.0,33.051,33.1465,33.0319,33.1465,70176.0
2024-04-03 14:30:00,34.69,34.76,34.64,34.74,73531.0,33.1465,33.2134,33.0988,33.1943,73531.0
2024-04-03 15:00:00,34.74,34.75,34.54,34.67,126307.0,33.1943,33.2039,33.0032,33.1274,126307.0
2024-04-03 15:30:00,34.66,34.77,34.62,34.73,597355.0,33.1179,33.223,33.0797,33.1848,597355.0
2024-04-04 09:30:00,34.93,34.95,34.57,34.81,81238.0,33.3759,33.395,33.0319,33.2612,81238.0
2024-04-04 10:00:00,34.82,34.88,34.71,34.75,56970.0,33.2708,33.3281,33.1657,33.2039,56970.0
2024-04-04 10:30:00,34.75,34.89,34.65,34.89,64677.0,33.2039,33.3376,33.1083,33.3376,64677.0
2024-04-04 11:00:00,34.89,35.09,34.85,35.06,86473.0,33.3376,33.5287,33.2994,33.5001,86473.0
2024-04-04 11:30:00,35.06,35.17,35.05,35.11,116880.0,33.5001,33.6052,33.4905,33.5479,116880.0
2024-04-04 12:00:00,35.1,35.1,34.98,35.09,97195.0,33.5383,33.5383,33.4236,33.5287,97195.0
2024-04-04 12:30:00,35.09,35.15,35.05,35.15,65228.0,33.5287,33.5861,33.4905,33.5861,65228.0
2024-04-04 13:00:00,35.15,35.23,35.11,35.23,58547.0,33.5861,33.6625,33.5479,33.6625,58547.0
2024-04-04 13:30:00,35.22,35.26,35.18,35.21,118277.0,33.653,33.6912,33.6147,33.6434,118277.0
2024-04-04 14:00:00,35.2,35.2,35.03,35.03,87434.0,33.6339,33.6339,33.4714,33.4714,87434.0
2024-04-04 14:30:00,35.03,35.07,34.96,35.07,87696.0,33.4714,33.5096,33.4045,33.5096,87696.0
2024-04-04 15:00:00,35.06,35.12,35.0,35.06,142409.0,33.5001,33.5574,33.4428,33.5001,142409.0
2024-04-04 15:30:00,35.07,35.21,34.95,35.17,582742.0,33.5096,33.6434,33.395,33.6052,582742.0
2024-04-05 09:30:00,35.05,35.13,34.85,34.9,64029.0,33.4905,33.567,33.2994,33.3472,64029.0
2024-04-05 10:00:00,34.88,34.91,34.69,34.76,63960.0,33.3281,33.3568,33.1465,33.2134,63960.0
2024-04-05 10:30:00,34.76,34.9,34.71,34.78,78374.0,33.2134,33.3472,33.1657,33.2325,78374.0
2024-04-05 11:00:00,34.78,34.85,34.75,34.83,71717.0,33.2325,33.2994,33.2039,33.2803,71717.0
2024-04-05 11:30:00,34.84,34.9,34.81,34.89,47896.0,33.2899,33.3472,33.2612,33.3376,47896.0
2024-04-05 12:00:00,34.9,34.93,34.86,34.93,38717.0,33.3472,33.3759,33.309,33.3759,38717.0
2024-04-05 12:30:00,34.93,34.93,34.83,34.84,44318.0,33.3759,33.3759,33.2803,33.2899,44318.0
2024-04-05 13:00:00,34.84,34.84,34.57,34.61,119105.0,33.2899,33.2899,33.0319,33.0701,119105.0
2024-04-05 13:30:00,34.61,34.69,34.59,34.62,52779.0,33.0701,33.1465,33.051,33.0797,52779.0
2024-04-05 14:00:00,34.62,34.64,34.56,34.6,49872.0,33.0797,33.0988,33.0223,33.0605,49872.0
2024-04-05 14:30:00,34.59,34.6,34.52,34.55,87713.0,33.051,33.0605,32.9841,33.0128,87713.0
2024-04-05 15:00:00,34.55,34.65,34.53,34.61,63708.0,33.0128,33.1083,32.9937,33.0701,63708.0
2024-04-05 15:30:00,34.61,34.74,34.56,34.68,334705.0,33.0701,33.1943,33.0223,33.137,334705.0
2024-04-08 09:30:00,34.69,35.02,34.61,34.83,68207.0,33.1465,33.4619,33.0701,33.2803,68207.0
2024-04-08 10:00:00,34.82,34.99,34.81,34.91,74904.0,33.2708,33.4332,33.2612,33.3568,74904.0
2024-04-08 10:30:00,34.9,34.95,34.86,34.9,98827.0,33.3472,33.395,33.309,33.3472,98827.0
2024-04-08 11:00:00,34.91,34.97,34.86,34.92,149471.0,33.3568,33.4141,33.309,33.3663,149471.0
2024-04-08 11:30:00,34.93,34.97,34.87,34.95,82311.0,33.3759,33.4141,33.3185,33.395,82311.0
2024-04-08 12:00:00,34.95,35.06,34.95,35.06,86599.0,33.395,33.5001,33.395,33.5001,86599.0
2024-04-08 12:30:00,35.05,35.13,35.04,35.12,90725.0,33.4905,33.567,33.481,33.5574,90725.0
2024-04-08 13:00:00,35.12,35.2,35.1,35.2,69766.0,33.5574,33.6339,33.5383,33.6339,69766.0
2024-04-08 13:30:00,35.2,35.21,35.09,35.09,92674.0,33.6339,33.6434,33.5287,33.5287,92674.0
2024-04-08 14:00:00,35.09,35.12,35.02,35.09,59666.0,33.5287,33.5574,33.4619,33.5287,59666.0
2024-04-08 14:30:00,35.09,35.1,35.04,35.06,89809.0,33.5287,33.5383,33.481,33.5001,89809.0
2024-04-08 15:00:00,35.06,35.12,35.06,35.09,117722.0,33.5001,33.5574,33.5001,33.5287,117722.0
2024-04-08 15:30:00,35.09,35.2,35.04,35.1,549502.0,33.5287,33.6339,33.481,33.5383,549502.0
2024-04-09 09:30:00,35.17,35.37,35.07,35.16,77761.0,33.6052,33.7963,33.5096,33.5956,77761.0
2024-04-09 10:00:00,35.16,35.34,35.11,35.32,91775.0,33.5956,33.7676,33.5479,33.7485,91775.0
2024-04-09 10:30:00,35.31,35.47,35.11,35.15,113436.0,33.739,33.8918,33.5479,33.5861,113436.0
2024-04-09 11:00:00,35.15,35.18,35.06,35.16,114301.0,33.5861,33.6147,33.5001,33.5956,114301.0
2024-04-09 11:30:00,35.16,35.16,35.04,35.13,89688.0,33.5956,33.5956,33.481,33.567,89688.0
2024-04-09 12:00:00,35.13,35.2,35.09,35.18,90360.0,33.567,33.6339,33.5287,33.6147,90360.0
2024-04-09 12:30:00,35.18,35.24,35.15,35.19,76551.0,33.6147,33.6721,33.5861,33.6243,76551.0
2024-04-09 13:00:00,35.19,35.26,35.17,35.25,64016.0,33.6243,33.6912,33.6052,33.6816,64016.0
2024-04-09 13:30:00,35.25,35.31,35.23,35.25,71186.0,33.6816,33.739,33.6625,33.6816,71186.0
2024-04-09 14:00:00,35.25,35.25,35.16,35.19,78748.0,33.6816,33.6816,33.5956,33.6243,78748.0
2024-04-09 14:30:00,35.19,35.24,35.14,35.16,86979.0,33.6243,33.6721,33.5765,33.5956,86979.0
2024-04-09 15:00:00,35.16,35.27,35.14,35.27,99142.0,33.5956,33.7007,33.5765,33.7007,99142.0
2024-04-09 15:30:00,35.26,35.34,35.19,35.29,516803.0,33.6912,33.7676,33.6243,33.7198,516803.0
2024-04-10 09:30:00,35.03,35.31,34.83,34.96,175784.0,33.4714,33.739,33.2803,33.4045,175784.0
2024-04-10 10:00:00,34.96,35.12,34.83,35.08,119864.0,33.4045,33.5574,33.2803,33.5192,119864.0
2024-04-10 10:30:00,35.09,35.12,34.99,35.05,88352.0,33.5287,33.5574,33.4332,33.4905,88352.0
2024-04-10 11:00:00,35.05,35.06,34.75,34.76,91154.0,33.4905,33.5001,33.2039,33.2134,91154.0
2024-04-10 11:30:00,34.76,34.79,34.59,34.61,84383.0,33.2134,33.2421,33.051,33.0701,84383.0
2024-04-10 12:00:00,34.61,34.78,34.6,34.76,104866.0,33.0701,33.2325,33.0605,33.2134,104866.0
2024-04-10 12:30:00,34.76,34.76,34.7,34.74,36383.0,33.2134,33.2134,33.1561,33.1943,36383.0
2024-04-10 13:00:00,34.74,34.81,34.61,34.77,73790.0,33.1943,33.2612,33.0701,33.223,73790.0
2024-04-10 13:30:00,34.77,34.83,34.71,34.78,98291.0,33.223,33.2803,33.1657,33.2325,98291.0
2024-04-10 14:00:00,34.78,34.85,34.76,34.76,129285.0,33.2325,33.2994,33.2134,33.2134,129285.0
2024-04-10 14:30:00,34.76,34.79,34.7,34.76,81218.0,33.2134,33.2421,33.1561,33.2134,81218.0
2024-04-10 15:00:00,34.75,34.88,34.73,34.87,54899.0,33.2039,33.3281,33.1848,33.3185,54899.0
2024-04-10 15:30:00,34.87,34.91,34.76,34.76,389228.0,33.3185,33.3568,33.2134,33.2134,389228.0
2024-04-11 09:30:00,34.99,34.99,34.68,34.86,98918.0,33.4332,33.4332,33.137,33.309,98918.0
2024-04-11 10:00:00,34.86,34.9,34.83,34.86,121638.0,33.309,33.3472,33.2803,33.309,121638.0
2024-04-11 10:30:00,34.86,34.87,34.77,34.81,148121.0,33.309,33.3185,33.223,33.2612,148121.0
2024-04-11 11:00:00,34.8,34.81,34.62,34.68,94843.0,33.2516,33.2612,33.0797,33.137,94843.0
2024-04-11 11:30:00,34.68,34.83,34.63,34.8,63920.0,33.137,33.2803,33.0892,33.2516,63920.0
2024-04-11 12:00:00,34.81,34.87,34.81,34.82,45270.0,33.2612,33.3185,33.2612,33.2708,45270.0
2024-04-11 12:30:00,34.81,34.94,34.81,34.92,38465.0,33.2612,33.3854,33.2612,33.3663,38465.0
2024-04-11 13:00:00,34.93,35.06,34.92,35.04,55203.0,33.3759,33.5001,33.3663,33.481,55203.0
2024-04-11 13:30:00,35.04,35.08,34.95,34.97,73231.0,33.481,33.5192,33.395,33.4141,73231.0
2024-04-11 14:00:00,34.97,35.0,34.93,34.99,49622.0,33.4141,33.4428,33.3759,33.4332,49622.0
2024-04-11 14:30:00,35.0,35.02,34.96,34.97,51109.0,33.4428,33.4619,33.4045,33.4141,51109.0
2024-04-11 15:00:00,34.98,35.1,34.97,35.09,75749.0,33.4236,33.5383,33.4141,33.5287,75749.0
2024-04-11 15:30:00,35.08,35.08,34.94,34.94,388455.0,33.5192,33.5192,33.3854,33.3854,388455.0
2024-04-12 09:30:00,34.63,34.63,34.15,34.18,101827.0,33.3647,33.3647,32.9023,32.9312,101827.0
2024-04-12 10:00:00,34.17,34.19,34.04,34.17,153895.0,32.9215,32.9408,32.7963,32.9215,153895.0
2024-04-12 10:30:00,34.16,34.21,34.08,34.19,100558.0,32.9119,32.9601,32.8348,32.9408,100558.0
2024-04-12 11:00:00,34.19,34.27,34.07,34.1,90279.0,32.9408,33.0179,32.8252,32.8541,90279.0
2024-04-12 11:30:00,34.1,34.11,33.98,34.05,77775.0,32.8541,32.8637,32.7385,32.8059,77775.0
2024-04-12 12:00:00,34.05,34.18,34.05,34.09,44413.0,32.8059,32.9312,32.8059,32.8444,44413.0
2024-04-12 12:30:00,34.08,34.09,33.9,33.91,45942.0,32.8348,32.8444,32.6614,32.671,45942.0
2024-04-12 13:00:00,33.9,33.9,33.77,33.81,147366.0,32.6614,32.6614,32.5361,32.5747,147366.0
2024-04-12 13:30:00,33.81,33.81,33.74,33.77,104008.0,32.5747,32.5747,32.5072,32.5361,104008.0
2024-04-12 14:00:00,33.77,33.92,33.73,33.86,133752.0,32.5361,32.6807,32.4976,32.6228,133752.0
2024-04-12 14:30:00,33.86,33.86,33.78,33.8,73286.0,32.6228,32.6228,32.5458,32.565,73286.0
2024-04-12 15:00:00,33.8,33.87,33.76,33.86,89397.0,32.565,32.6325,32.5265,32.6228,89397.0
2024-04-12 15:30:00,33.86,33.94,33.82,33.93,413363.0,32.6228,32.6999,32.5843,32.6903,413363.0
2024-04-15 09:30:00,34.04,34.3,33.95,34.04,151449.0,32.7963,33.0468,32.7096,32.7963,151449.0
2024-04-15 10:00:00,34.04,34.04,33.85,33.87,74388.0,32.7963,32.7963,32.6132,32.6325,74388.0
2024-04-15 10:30:00,33.85,34.0,33.84,33.95,51834.0,32.6132,32.7577,32.6036,32.7096,51834.0
2024-04-15 11:00:00,33.96,34.0,33.89,34.0,40612.0,32.7192,32.7577,32.6518,32.7577,40612.0
2024-04-15 11:30:00,34.0,34.05,33.91,34.03,72434.0,32.7577,32.8059,32.671,32.7866,72434.0
2024-04-15 12:00:00,34.04,34.1,34.02,34.02,37164.0,32.7963,32.8541,32.777,32.777,37164.0
2024-04-15 12:30:00,34.02,34.08,34.01,34.07,42741.0,32.777,32.8348,32.7674,32.8252,42741.0
2024-04-15 13:00:00,34.06,34.08,33.95,33.95,37215.0,32.8155,32.8348,32.7096,32.7096,37215.0
2024-04-15 13:30:00,33.94,33.97,33.88,33.93,59410.0,32.6999,32.7288,32.6421,32.6903,59410.0
2024-04-15 14:00:00,33.93,33.98,33.83,33.84,68518.0,32.6903,32.7385,32.5939,32.6036,68518.0
2024-04-15 14:30:00,33.83,33.92,33.78,33.82,86405.0,32.5939,32.6807,32.5458,32.5843,86405.0
2024-04-15 15:00:00,33.82,34.0,33.82,33.98,111404.0,32.5843,32.7577,32.5843,32.7385,111404.0
2024-04-15 15:30:00,33.99,34.04,33.89,33.91,464321.0,32.7481,32.7963,32.6518,32.671,464321.0
2024-04-16 09:30:00,34.06,34.12,33.96,33.96,82345.0,32.8155,32.8733,32.7192,32.7192,82345.0
2024-04-16 10:00:00,33.95,34.09,33.86,34.07,74654.0,32.7096,32.8444,32.6228,32.8252,74654.0
2024-04-16 10:30:00,34.07,34.08,33.97,34.01,61984.0,32.8252,32.8348,32.7288,32.7674,61984.0
2024-04-16 11:00:00,34.01,34.01,33.85,33.9,112456.0,32.7674,32.7674,32.6132,32.6614,112456.0
2024-04-16 11:30:00,33.91,34.0,33.89,33.95,53471.0,32.671,32.7577,32.6518,32.7096,53471.0
2024-04-16 12:00:00,33.94,34.0,33.9,33.95,39689.0,32.6999,32.7577,32.6614,32.7096,39689.0
2024-04-16 12:30:00,33.95,34.0,33.92,33.94,44559.0,32.7096,32.7577,32.6807,32.6999,44559.0
2024-04-16 13:00:00,33.94,33.96,33.87,33.92,59374.0,32.6999,32.7192,32.6325,32.6807,59374.0
2024-04-16 13:30:00,33.91,33.94,33.83,33.92,100636.0,32.671,32.6999,32.5939,32.6807,100636.0
2024-04-16 14:00:00,33.91,34.06,33.85,33.86,78782.0,32.671,32.8155,32.6132,32.6228,78782.0
2024-04-16 14:30:00,33.86,33.93,33.84,33.91,60935.0,32.6228,32.6903,32.6036,32.671,60935.0
2024-04-16 15:00:00,33.91,33.94,33.85,33.93,84468.0,32.671,32.6999,32.6132,32.6903,84468.0
2024-04-16 15:30:00,33.93,33.93,33.79,33.79,474999.0,32.6903,32.6903,32.5554,32.5554,474999.0
2024-04-17 09:30:00,33.95,34.23,33.91,34.08,216699.0,32.7096,32.9793,32.671,32.8348,216699.0
2024-04-17 10:00:00,34.08,34.1,33.92,33.92,95546.0,32.8348,32.8541,32.6807,32.6807,95546.0
2024-04-17 10:30:00,33.92,33.96,33.88,33.94,62375.0,32.6807,32.7192,32.6421,32.6999,62375.0
2024-04-17 11:00:00,33.94,33.96,33.78,33.79,84155.0,32.6999,32.7192,32.5458,32.5554,84155.0
2024-04-17 11:30:00,33.78,33.91,33.76,33.88,82878.0,32.5458,32.671,32.5265,32.6421,82878.0
2024-04-17 12:00:00,33.89,33.94,33.84,33.92,59053.0,32.6518,32.6999,32.6036,32.6807,59053.0
2024-04-17 12:30:00,33.91,33.93,33.86,33.91,36245.0,32.671,32.6903,32.6228,32.671,36245.0
2024-04-17 13:00:00,33.91,34.04,33.9,34.02,41605.0,32.671,32.7963,32.6614,32.777,41605.0
2024-04-17 13:30:00,34.02,34.03,33.95,33.98,41838.0,32.777,32.7866,32.7096,32.7385,41838.0
2024-04-17 14:00:00,33.98,34.01,33.91,33.91,49527.0,32.7385,32.7674,32.671,32.671,49527.0
2024-04-17 14:30:00,33.91,34.02,33.91,33.97,56181.0,32.671,32.777,32.671,32.7288,56181.0
2024-04-17 15:00:00,33.96,33.99,33.86,33.98,97393.0,32.7192,32.7481,32.6228,32.7385,97393.0
2024-04-17 15:30:00,34.0,34.18,34.0,34.03,508169.0,32.7577,32.9312,32.7577,32.7866,508169.0
2024-04-18 09:30:00,34.25,34.25,34.02,34.2,60991.0,32.9986,32.9986,32.777,32.9504,60991.0
2024-04-18 10:00:00,34.19,34.31,34.16,34.3,93893.0,32.9408,33.0564,32.9119,33.0468,93893.0
2024-04-18 10:30:00,34.29,34.3,34.16,34.23,58007.0,33.0371,33.0468,32.9119,32.9793,58007.0
2024-04-18 11:00:00,34.23,34.29,34.2,34.21,63328.0,32.9793,33.0371,32.9504,32.9601,63328.0
2024-04-18 11:30:00,34.21,34.21,34.09,34.14,60932.0,32.9601,32.9601,32.8444,32.8926,60932.0
2024-04-18 12:00:00,34.14,34.21,34.12,34.16,67765.0,32.8926,32.9601,32.8733,32.9119,67765.0
2024-04-18 12:30:00,34.17,34.23,34.12,34.2,54229.0,32.9215,32.9793,32.8733,32.9504,54229.0
2024-04-18 13:00:00,34.2,34.26,34.16,34.26,51329.0,32.9504,33.0082,32.9119,33.0082,51329.0
2024-04-18 13:30:00,34.25,34.26,34.17,34.18,42292.0,32.9986,33.0082,32.9215,32.9312,42292.0
2024-04-18 14:00:00,34.18,34.2,34.13,34.17,42488.0,32.9312,32.9504,32.883,32.9215,42488.0
2024-04-18 14:30:00,34.17,34.24,34.13,34.23,84751.0,32.9215,32.989,32.883,32.9793,84751.0
2024-04-18 15:00:00,34.23,34.28,34.2,34.28,77833.0,32.9793,33.0275,32.9504,33.0275,77833.0
2024-04-18 15:30:00,34.27,34.4,34.27,34.39,404405.0,33.0179,33.1431,33.0179,33.1335,404405.0
2024-04-19 09:30:00,34.48,34.53,34.37,34.41,110902.0,33.2202,33.2684,33.1142,33.1528,110902.0
2024-04-19 10:00:00,34.41,34.57,34.36,34.57,50379.0,33.1528,33.3069,33.1046,33.3069,50379.0
2024-04-19 10:30:00,34.57,34.61,34.46,34.47,39663.0,33.3069,33.3454,33.2009,33.2106,39663.0
2024-04-19 11:00:00,34.46,34.6,34.44,34.59,42850.0,33.2009,33.3358,33.1817,33.3262,42850.0
2024-04-19 11:30:00,34.59,34.72,34.57,34.67,39323.0,33.3262,33.4514,33.3069,33.4033,39323.0
2024-04-19 12:00:00,34.68,34.72,34.58,34.64,55898.0,33.4129,33.4514,33.3165,33.3743,55898.0
2024-04-19 12:30:00,34.64,34.72,34.63,34.71,32245.0,33.3743,33.4514,33.3647,33.4418,32245.0
2024-04-19 13:00:00,34.71,34.73,34.66,34.66,25699.0,33.4418,33.4611,33.3936,33.3936,25699.0
2024-04-19 13:30:00,34.66,34.7,34.64,34.65,34610.0,33.3936,33.4322,33.3743,33.384,34610.0
2024-04-19 14:00:00,34.65,34.73,34.62,34.71,39443.0,33.384,33.4611,33.3551,33.4418,39443.0
2024-04-19 14:30:00,34.72,34.78,34.69,34.77,51875.0,33.4514,33.5092,33.4225,33.4996,51875.0
2024-04-19 15:00:00,34.77,34.79,34.73,34.76,50475.0,33.4996,33.5189,33.4611,33.49,50475.0
2024-04-19 15:30:00,34.76,34.79,34.69,34.74,343990.0,33.49,33.5189,33.4225,33.4707,343990.0
2024-04-22 09:30:00,34.9,34.97,34.54,34.85,83175.0,33.6248,33.6923,33.278,33.5767,83175.0
2024-04-22 10:00:00,34.86,35.03,34.79,35.02,56476.0,33.5863,33.7501,33.5189,33.7405,56476.0
2024-04-22 10:30:00,35.02,35.2,34.98,35.13,88131.0,33.7405,33.9139,33.7019,33.8464,88131.0
2024-04-22 11:00:00,35.13,35.15,35.06,35.07,48811.0,33.8464,33.8657,33.779,33.7886,48811.0
2024-04-22 11:30:00,35.08,35.09,34.99,35.01,59352.0,33.7983,33.8079,33.7116,33.7308,59352.0
2024-04-22 12:00:00,35.01,35.01,34.92,34.95,161601.0,33.7308,33.7308,33.6441,33.673,161601.0
2024-04-22 12:30:00,34.95,35.03,34.95,35.02,70753.0,33.673,33.7501,33.673,33.7405,70753.0
2024-04-22 13:00:00,35.02,35.06,35.0,35.05,47795.0,33.7405,33.779,33.7212,33.7694,47795.0
2024-04-22 13:30:00,35.05,35.19,35.03,35.18,75570.0,33.7694,33.9043,33.7501,33.8946,75570.0
2024-04-22 14:00:00,35.18,35.21,35.16,35.19,52562.0,33.8946,33.9235,33.8753,33.9043,52562.0
2024-04-22 14:30:00,35.19,35.27,35.14,35.27,108194.0,33.9043,33.9813,33.8561,33.9813,108194.0
2024-04-22 15:00:00,35.27,35.3,35.15,35.16,105381.0,33.9813,34.0102,33.8657,33.8753,105381.0
2024-04-22 15:30:00,35.16,35.25,35.13,35.14,306269.0,33.8753,33.9621,33.8464,33.8561,306269.0
2024-04-23 09:30:00,35.24,35.36,35.1,35.3,71926.0,33.9524,34.068,33.8175,34.0102,71926.0
2024-04-23 10:00:00,35.29,35.3,35.17,35.21,48077.0,34.0006,34.0102,33.885,33.9235,48077.0
2024-04-23 10:30:00,35.21,35.25,35.14,35.24,42786.0,33.9235,33.9621,33.8561,33.9524,42786.0
2024-04-23 11:00:00,35.25,35.31,35.2,35.22,38124.0,33.9621,34.0199,33.9139,33.9332,38124.0
2024-04-23 11:30:00,35.21,35.21,35.08,35.15,43340.0,33.9235,33.9235,33.7983,33.8657,43340.0
2024-04-23 12:00:00,35.14,35.16,35.07,35.13,53622.0,33.8561,33.8753,33.7886,33.8464,53622.0
2024-04-23 12:30:00,35.13,35.27,35.13,35.23,41752.0,33.8464,33.9813,33.8464,33.9428,41752.0
2024-04-23 13:00:00,35.23,35.29,35.2,35.23,35475.0,33.9428,34.0006,33.9139,33.9428,35475.0
2024-04-23 13:30:00,35.24,35.24,35.19,35.23,47587.0,33.9524,33.9524,33.9043,33.9428,47587.0
2024-04-23 14:00:00,35.23,35.26,35.19,35.21,44886.0,33.9428,33.9717,33.9043,33.9235,44886.0
2024-04-23 14:30:00,35.22,35.25,35.19,35.24,46212.0,33.9332,33.9621,33.9043,33.9524,46212.0
2024-04-23 15:00:00,35.25,35.25,35.12,35.19,54309.0,33.9621,33.9621,33.8368,33.9043,54309.0
2024-04-23 15:30:00,35.19,35.22,35.11,35.14,295004.0,33.9043,33.9332,33.8272,33.8561,295004.0
2024-04-24 09:30:00,34.8,34.89,34.61,34.82,129728.0,33.5285,33.6152,33.3454,33.5478,129728.0
2024-04-24 10:00:00,34.83,35.1,34.82,35.09,51737.0,33.5574,33.8175,33.5478,33.8079,51737.0
2024-04-24 10:30:00,35.09,35.12,35.01,35.08,51917.0,33.8079,33.8368,33.7308,33.7983,51917.0
2024-04-24 11:00:00,35.09,35.2,35.09,35.19,37251.0,33.8079,33.9139,33.8079,33.9043,37251.0
2024-04-24 11:30:00,35.19,35.34,35.17,35.33,131664.0,33.9043,34.0488,33.885,34.0391,131664.0
2024-04-24 12:00:00,35.33,35.42,35.33,35.42,68429.0,34.0391,34.1258,34.0391,34.1258,68429.0
2024-04-24 12:30:00,35.41,35.43,35.38,35.4,58588.0,34.1162,34.1355,34.0873,34.1066,58588.0
2024-04-24 13:00:00,35.4,35.48,35.35,35.48,45940.0,34.1066,34.1837,34.0584,34.1837,45940.0
2024-04-24 13:30:00,35.47,35.49,35.41,35.48,46832.0,34.174,34.1933,34.1162,34.1837,46832.0
2024-04-24 14:00:00,35.48,35.5,35.44,35.49,79918.0,34.1837,34.2029,34.1451,34.1933,79918.0
2024-04-24 14:30:00,35.48,35.53,35.46,35.51,75531.0,34.1837,34.2318,34.1644,34.2126,75531.0
2024-04-24 15:00:00,35.5,35.59,35.46,35.58,124515.0,34.2029,34.2896,34.1644,34.28,124515.0
2024-04-24 15:30:00,35.58,35.68,35.56,35.59,439762.0,34.28,34.3763,34.2607,34.2896,439762.0
2024-04-25 09:30:00,35.67,35.87,35.26,35.28,122723.0,34.3667,34.5594,33.9717,33.991,122723.0
2024-04-25 10:00:00,35.27,35.33,35.25,35.29,50179.0,33.9813,34.0391,33.9621,34.0006,50179.0
2024-04-25 10:30:00,35.29,35.41,35.26,35.27,52940.0,34.0006,34.1162,33.9717,33.9813,52940.0
2024-04-25 11:00:00,35.28,35.33,35.2,35.23,46688.0,33.991,34.0391,33.9139,33.9428,46688.0
2024-04-25 11:30:00,35.23,35.27,35.19,35.26,31842.0,33.9428,33.9813,33.9043,33.9717,31842.0
2024-04-25 12:00:00,35.26,35.27,35.2,35.23,28403.0,33.9717,33.9813,33.9139,33.9428,28403.0
2024-04-25 12:30:00,35.22,35.33,35.21,35.32,30713.0,33.9332,34.0391,33.9235,34.0295,30713.0
2024-04-25 13:00:00,35.32,35.32,35.27,35.3,29242.0,34.0295,34.0295,33.9813,34.0102,29242.0
2024-04-25 13:30:00,35.3,35.37,35.27,35.37,28935.0,34.0102,34.0777,33.9813,34.0777,28935.0
2024-04-25 14:00:00,35.37,35.38,35.25,35.25,55586.0,34.0777,34.0873,33.9621,33.9621,55586.0
2024-04-25 14:30:00,35.26,35.29,35.23,35.27,58988.0,33.9717,34.0006,33.9428,33.9813,58988.0
2024-04-25 15:00:00,35.28,35.32,35.26,35.3,51206.0,33.991,34.0295,33.9717,34.0102,51206.0
2024-04-25 15:30:00,35.31,35.35,35.23,35.27,368741.0,34.0199,34.0584,33.9428,33.9813,368741.0
2024-04-26 09:30:00,35.17,35.5,35.1,35.37,58217.0,33.885,34.2029,33.8175,34.0777,58217.0
2024-04-26 10:00:00,35.38,35.43,35.31,35.34,103489.0,34.0873,34.1355,34.0199,34.0488,103489.0
2024-04-26 10:30:00,35.34,35.41,35.28,35.3,92412.0,34.0488,34.1162,33.991,34.0102,92412.0
2024-04-26 11:00:00,35.3,35.38,35.25,35.29,60265.0,34.0102,34.0873,33.9621,34.0006,60265.0
2024-04-26 11:30:00,35.29,35.32,35.25,35.27,65137.0,34.0006,34.0295,33.9621,33.9813,65137.0
2024-04-26 12:00:00,35.27,35.46,35.27,35.46,52907.0,33.9813,34.1644,33.9813,34.1644,52907.0
2024-04-26 12:30:00,35.44,35.54,35.37,35.52,107199.0,34.1451,34.2415,34.0777,34.2222,107199.0
2024-04-26 13:00:00,35.52,35.53,35.46,35.48,55001.0,34.2222,34.2318,34.1644,34.1837,55001.0
2024-04-26 13:30:00,35.49,35.58,35.48,35.56,48942.0,34.1933,34.28,34.1837,34.2607,48942.0
2024-04-26 14:00:00,35.55,35.6,35.52,35.55,84316.0,34.2511,34.2993,34.2222,34.2511,84316.0
2024-04-26 14:30:00,35.55,35.6,35.49,35.53,64405.0,34.2511,34.2993,34.1933,34.2318,64405.0
2024-04-26 15:00:00,35.52,35.55,35.5,35.54,65175.0,34.2222,34.2511,34.2029,34.2415,65175.0
2024-04-26 15:30:00,35.54,35.54,35.32,35.32,334705.0,34.2415,34.2415,34.0295,34.0295,334705.0
2024-04-29 09:30:00,35.4,35.54,35.3,35.35,70074.0,34.1066,34.2415,34.0102,34.0584,70074.0
2024-04-29 10:00:00,35.34,35.48,35.32,35.45,48158.0,34.0488,34.1837,34.0295,34.1548,48158.0
2024-04-29 10:30:00,35.45,35.56,35.43,35.5,41640.0,34.1548,34.2607,34.1355,34.2029,41640.0
2024-04-29 11:00:00,35.5,35.51,35.39,35.4,25861.0,34.2029,34.2126,34.0969,34.1066,25861.0
2024-04-29 11:30:00,35.39,35.44,35.35,35.41,31021.0,34.0969,34.1451,34.0584,34.1162,31021.0
2024-04-29 12:00:00,35.41,35.49,35.41,35.49,27826.0,34.1162,34.1933,34.1162,34.1933,27826.0
2024-04-29 12:30:00,35.48,35.51,35.43,35.48,55633.0,34.1837,34.2126,34.1355,34.1837,55633.0
2024-04-29 13:00:00,35.48,35.58,35.47,35.54,43547.0,34.1837,34.28,34.174,34.2415,43547.0
2024-04-29 13:30:00,35.54,35.57,35.5,35.52,30245.0,34.2415,34.2704,34.2029,34.2222,30245.0
2024-04-29 14:00:00,35.52,35.55,35.48,35.5,51768.0,34.2222,34.2511,34.1837,34.2029,51768.0
2024-04-29 14:30:00,35.5,35.5,35.45,35.45,30730.0,34.2029,34.2029,34.1548,34.1548,30730.0
2024-04-29 15:00:00,35.45,35.47,35.39,35.43,56048.0,34.1548,34.174,34.0969,34.1355,56048.0
2024-04-29 15:30:00,35.42,35.45,35.37,35.43,255575.0,34.1258,34.1548,34.0777,34.1355,255575.0
2024-04-30 09:30:00,35.38,35.5,35.11,35.16,82598.0,34.0873,34.2029,33.8272,33.8753,82598.0
2024-04-30 10:00:00,35.18,35.42,35.18,35.37,59077.0,33.8946,34.1258,33.8946,34.0777,59077.0
2024-04-30 10:30:00,35.36,35.54,35.36,35.52,79267.0,34.068,34.2415,34.068,34.2222,79267.0
2024-04-30 11:00:00,35.52,35.58,35.45,35.56,58204.0,34.2222,34.28,34.1548,34.2607,58204.0
2024-04-30 11:30:00,35.56,35.65,35.47,35.64,54747.0,34.2607,34.3474,34.174,34.3378,54747.0
2024-04-30 12:00:00,35.64,35.65,35.55,35.58,72959.0,34.3378,34.3474,34.2511,34.28,72959.0
2024-04-30 12:30:00,35.58,35.6,35.47,35.54,75807.0,34.28,34.2993,34.174,34.2415,75807.0
2024-04-30 13:00:00,35.53,35.66,35.52,35.64,79287.0,34.2318,34.3571,34.2222,34.3378,79287.0
2024-04-30 13:30:00,35.65,35.65,35.59,35.64,58203.0,34.3474,34.3474,34.2896,34.3378,58203.0
2024-04-30 14:00:00,35.64,35.69,35.55,35.59,73785.0,34.3378,34.386,34.2511,34.2896,73785.0
2024-04-30 14:30:00,35.6,35.66,35.6,35.66,47822.0,34.2993,34.3571,34.2993,34.3571,47822.0
2024-04-30 15:00:00,35.66,35.68,35.53,35.59,90725.0,34.3571,34.3763,34.2318,34.2896,90725.0
2024-04-30 15:30:00,35.59,35.61,35.49,35.56,658477.0,34.2896,34.3089,34.1933,34.2607,658477.0
2024-05-01 09:30:00,35.34,35.46,35.11,35.19,60010.0,34.0488,34.1644,33.8272,33.9043,60010.0
2024-05-01 10:00:00,35.21,35.33,35.09,35.3,53259.0,33.9235,34.0391,33.8079,34.0102,53259.0
2024-05-01 10:30:00,35.31,35.31,35.05,35.1,58922.0,34.0199,34.0199,33.7694,33.8175,58922.0
2024-05-01 11:00:00,35.11,35.42,35.1,35.42,56608.0,33.8272,34.1258,33.8175,34.1258,56608.0
2024-05-01 11:30:00,35.42,35.48,35.38,35.44,40456.0,34.1258,34.1837,34.0873,34.1451,40456.0
2024-05-01 12:00:00,35.44,35.54,35.44,35.5,43672.0,34.1451,34.2415,34.1451,34.2029,43672.0
2024-05-01 12:30:00,35.5,35.52,35.36,35.4,42686.0,34.2029,34.2222,34.068,34.1066,42686.0
2024-05-01 13:00:00,35.39,35.45,35.38,35.4,39056.0,34.0969,34.1548,34.0873,34.1066,39056.0
2024-05-01 13:30:00,35.4,35.44,35.35,35.42,37494.0,34.1066,34.1451,34.0584,34.1258,37494.0
2024-05-01 14:00:00,35.43,35.45,35.29,35.31,30783.0,34.1355,34.1548,34.0006,34.0199,30783.0
2024-05-01 14:30:00,35.31,35.51,35.26,35.44,49156.0,34.0199,34.2126,33.9717,34.1451,49156.0
2024-05-01 15:00:00,35.45,35.46,35.32,35.41,76499.0,34.1548,34.1644,34.0295,34.1162,76499.0
2024-05-01 15:30:00,35.4,35.42,35.2,35.24,303138.0,34.1066,34.1258,33.9139,33.9524,303138.0
2024-05-02 09:30:00,35.36,35.38,35.1,35.23,112089.0,34.068,34.0873,33.8175,33.9428,112089.0
2024-05-02 10:00:00,35.24,35.5,35.16,35.48,125764.0,33.9524,34.2029,33.8753,34.1837,125764.0
2024-05-02 10:30:00,35.48,35.49,35.24,35.36,70703.0,34.1837,34.1933,33.9524,34.068,70703.0
2024-05-02 11:00:00,35.36,35.46,35.33,35.41,56325.0,34.068,34.1644,34.0391,34.1162,56325.0
2024-05-02 11:30:00,35.41,35.48,35.38,35.45,47239.0,34.1162,34.1837,34.0873,34.1548,47239.0
2024-05-02 12:00:00,35.46,35.47,35.35,35.39,31413.0,34.1644,34.174,34.0584,34.0969,31413.0
2024-05-02 12:30:00,35.38,35.45,35.37,35.41,52522.0,34.0873,34.1548,34.0777,34.1162,52522.0
2024-05-02 13:00:00,35.4,35.45,35.38,35.44,43523.0,34.1066,34.1548,34.0873,34.1451,43523.0
2024-05-02 13:30:00,35.45,35.5,35.41,35.48,38604.0,34.1548,34.2029,34.1162,34.1837,38604.0
2024-05-02 14:00:00,35.49,35.51,35.43,35.46,34941.0,34.1933,34.2126,34.1355,34.1644,34941.0
2024-05-02 14:30:00,35.45,35.51,35.44,35.45,48398.0,34.1548,34.2126,34.1451,34.1548,48398.0
2024-05-02 15:00:00,35.45,35.5,35.41,35.48,49445.0,34.1548,34.2029,34.1162,34.1837,49445.0
2024-05-02 15:30:00,35.48,35.49,35.38,35.42,249570.0,34.1837,34.1933,34.0873,34.1258,249570.0
2024-05-03 09:30:00,35.5,35.5,35.15,35.27,69970.0,34.2029,34.2029,33.8657,33.9813,69970.0
2024-05-03 10:00:00,35.3,35.41,34.94,34.95,68335.0,34.0102,34.1162,33.6634,33.673,68335.0
2024-05-03 10:30:00,34.95,35.07,34.94,35.0,55134.0,33.673,33.7886,33.6634,33.7212,55134.0
2024-05-03 11:00:00,34.99,35.02,34.92,34.95,37973.0,33.7116,33.7405,33.6441,33.673,37973.0
2024-05-03 11:30:00,34.96,34.97,34.87,34.89,30968.0,33.6827,33.6923,33.5959,33.6152,30968.0
2024-05-03 12:00:00,34.87,34.91,34.82,34.91,29192.0,33.5959,33.6345,33.5478,33.6345,29192.0
2024-05-03 12:30:00,34.91,34.99,34.89,34.95,51059.0,33.6345,33.7116,33.6152,33.673,51059.0
2024-05-03 13:00:00,34.96,35.05,34.93,34.95,57046.0,33.6827,33.7694,33.6538,33.673,57046.0
2024-05-03 13:30:00,34.95,35.07,34.95,35.04,36981.0,33.673,33.7886,33.673,33.7597,36981.0
2024-05-03 14:00:00,35.04,35.1,35.04,35.07,69073.0,33.7597,33.8175,33.7597,33.7886,69073.0
2024-05-03 14:30:00,35.06,35.12,35.05,35.09,43504.0,33.779,33.8368,33.7694,33.8079,43504.0
2024-05-03 15:00:00,35.09,35.15,35.05,35.15,42599.0,33.8079,33.8657,33.7694,33.8657,42599.0
2024-05-03 15:30:00,35.14,35.26,35.1,35.18,262334.0,33.8561,33.9717,33.8175,33.8946,262334.0
2024-05-06 09:30:00,35.31,35.33,34.76,34.76,101543.0,34.0199,34.0391,33.49,33.49,101543.0
2024-05-06 10:00:00,34.75,34.8,34.64,34.65,96801.0,33.4803,33.5285,33.3743,33.384,96801.0
2024-05-06 10:30:00,34.66,34.78,34.61,34.76,79181.0,33.3936,33.5092,33.3454,33.49,79181.0
2024-05-06 11:00:00,34.73,34.73,34.6,34.65,80678.0,33.4611,33.4611,33.3358,33.384,80678.0
2024-05-06 11:30:00,34.65,34.69,34.59,34.69,48834.0,33.384,33.4225,33.3262,33.4225,48834.0
2024-05-06 12:00:00,34.68,34.68,34.59,34.68,51970.0,33.4129,33.4129,33.3262,33.4129,51970.0
2024-05-06 12:30:00,34.67,34.75,34.63,34.72,44405.0,33.4033,33.4803,33.3647,33.4514,44405.0
2024-05-06 13:00:00,34.72,34.82,34.71,34.79,43521.0,33.4514,33.5478,33.4418,33.5189,43521.0
2024-05-06 13:30:00,34.79,34.84,34.78,34.83,37814.0,33.5189,33.567,33.5092,33.5574,37814.0
2024-05-06 14:00:00,34.83,34.85,34.78,34.79,61799.0,33.5574,33.5767,33.5092,33.5189,61799.0
2024-05-06 14:30:00,34.78,34.85,34.78,34.85,48728.0,33.5092,33.5767,33.5092,33.5767,48728.0
2024-05-06 15:00:00,34.86,34.86,34.78,34.8,56201.0,33.5863,33.5863,33.5092,33.5285,56201.0
2024-05-06 15:30:00,34.79,34.96,34.76,34.79,513629.0,33.5189,33.6827,33.49,33.5189,513629.0
2024-05-07 09:30:00,34.99,35.19,34.85,35.05,67104.0,33.7116,33.9043,33.5767,33.7694,67104.0
2024-05-07 10:00:00,35.06,35.19,35.06,35.16,40574.0,33.779,33.9043,33.779,33.8753,40574.0
2024-05-07 10:30:00,35.16,35.21,35.13,35.18,27066.0,33.8753,33.9235,33.8464,33.8946,27066.0
2024-05-07 11:00:00,35.18,35.18,35.07,35.11,31115.0,33.8946,33.8946,33.7886,33.8272,31115.0
2024-05-07 11:30:00,35.11,35.11,34.97,34.98,37178.0,33.8272,33.8272,33.6923,33.7019,37178.0
2024-05-07 12:00:00,34.98,35.03,34.96,34.98,36599.0,33.7019,33.7501,33.6827,33.7019,36599.0
2024-05-07 12:30:00,34.98,35.01,34.96,34.98,30224.0,33.7019,33.7308,33.6827,33.7019,30224.0
2024-05-07 13:00:00,34.97,35.01,34.97,35.01,32058.0,33.6923,33.7308,33.6923,33.7308,32058.0
2024-05-07 13:30:00,35.01,35.07,34.98,35.04,31267.0,33.7308,33.7886,33.7019,33.7597,31267.0
2024-05-07 14:00:00,35.03,35.1,35.01,35.09,27991.0,33.7501,33.8175,33.7308,33.8079,27991.0
2024-05-07 14:30:00,35.09,35.17,35.07,35.16,34541.0,33.8079,33.885,33.7886,33.8753,34541.0
2024-05-07 15:00:00,35.16,35.18,35.08,35.14,77920.0,33.8753,33.8946,33.7983,33.8561,77920.0
2024-05-07 15:30:00,35.15,35.35,35.11,35.3,339295.0,33.8657,34.0584,33.8272,34.0102,339295.0
2024-05-08 09:30:00,35.3,35.35,35.14,35.26,56829.0,34.0102,34.0584,33.8561,33.9717,56829.0
2024-05-08 10:00:00,35.27,35.29,35.2,35.24,36288.0,33.9813,34.0006,33.9139,33.9524,36288.0
2024-05-08 10:30:00,35.23,35.27,35.11,35.12,26991.0,33.9428,33.9813,33.8272,33.8368,26991.0
2024-05-08 11:00:00,35.13,35.21,35.11,35.18,28233.0,33.8464,33.9235,33.8272,33.8946,28233.0
2024-05-08 11:30:00,35.19,35.2,35.13,35.16,22004.0,33.9043,33.9139,33.8464,33.8753,22004.0
2024-05-08 12:00:00,35.15,35.16,35.06,35.07,20812.0,33.8657,33.8753,33.779,33.7886,20812.0
2024-05-08 12:30:00,35.08,35.11,35.06,35.06,21224.0,33.7983,33.8272,33.779,33.779,21224.0
2024-05-08 13:00:00,35.06,35.11,35.02,35.1,28285.0,33.779,33.8272,33.7405,33.8175,28285.0
2024-05-08 13:30:00,35.09,35.15,35.07,35.13,34829.0,33.8079,33.8657,33.7886,33.8464,34829.0
2024-05-08 14:00:00,35.13,35.14,35.07,35.09,36719.0,33.8464,33.8561,33.7886,33.8079,36719.0
2024-05-08 14:30:00,35.09,35.11,35.03,35.03,35961.0,33.8079,33.8272,33.7501,33.7501,35961.0
2024-05-08 15:00:00,35.03,35.14,35.03,35.11,75364.0,33.7501,33.8561,33.7501,33.8272,75364.0
2024-05-08 15:30:00,35.11,35.16,35.09,35.12,285341.0,33.8272,33.8753,33.8079,33.8368,285341.0
2024-05-09 09:30:00,35.23,35.24,34.86,35.23,54705.0,33.9428,33.9524,33.5863,33.9428,54705.0
2024-05-09 10:00:00,35.23,35.31,35.21,35.25,45485.0,33.9428,34.0199,33.9235,33.9621,45485.0
2024-05-09 10:30:00,35.24,35.32,35.22,35.32,31198.0,33.9524,34.0295,33.9332,34.0295,31198.0
2024-05-09 11:00:00,35.31,35.31,35.14,35.14,27504.0,34.0199,34.0199,33.8561,33.8561,27504.0
2024-05-09 11:30:00,35.14,35.2,35.1,35.19,30602.0,33.8561,33.9139,33.8175,33.9043,30602.0
2024-05-09 12:00:00,35.19,35.27,35.18,35.25,20120.0,33.9043,33.9813,33.8946,33.9621,20120.0
2024-05-09 12:30:00,35.25,35.28,35.24,35.24,19896.0,33.9621,33.991,33.9524,33.9524,19896.0
2024-05-09 13:00:00,35.25,35.33,35.24,35.33,17820.0,33.9621,34.0391,33.9524,34.0391,17820.0
2024-05-09 13:30:00,35.33,35.33,35.27,35.3,22249.0,34.0391,34.0391,33.9813,34.0102,22249.0
2024-05-09 14:00:00,35.29,35.31,35.27,35.3,19697.0,34.0006,34.0199,33.9813,34.0102,19697.0
2024-05-09 14:30:00,35.29,35.33,35.28,35.32,26630.0,34.0006,34.0391,33.991,34.0295,26630.0
2024-05-09 15:00:00,35.31,35.32,35.26,35.29,32667.0,34.0199,34.0295,33.9717,34.0006,32667.0
2024-05-09 15:30:00,35.3,35.42,35.29,35.39,207743.0,34.0102,34.1258,34.0006,34.0969,207743.0
2024-05-10 09:30:00,35.39,35.46,35.29,35.45,43951.0,34.0969,34.1644,34.0006,34.1548,43951.0
2024-05-10 10:00:00,35.45,35.46,35.34,35.43,39185.0,34.1548,34.1644,34.0488,34.1355,39185.0
2024-05-10 10:30:00,35.44,35.48,35.38,35.39,35819.0,34.1451,34.1837,34.0873,34.0969,35819.0
2024-05-10 11:00:00,35.39,35.39,35.31,35.31,20018.0,34.0969,34.0969,34.0199,34.0199,20018.0
2024-05-10 11:30:00,35.33,35.41,35.32,35.39,25513.0,34.0391,34.1162,34.0295,34.0969,25513.0
2024-05-10 12:00:00,35.4,35.5,35.36,35.48,27620.0,34.1066,34.2029,34.068,34.1837,27620.0
2024-05-10 12:30:00,35.48,35.52,35.46,35.48,33257.0,34.1837,34.2222,34.1644,34.1837,33257.0
2024-05-10 13:00:00,35.49,35.56,35.47,35.56,27768.0,34.1933,34.2607,34.174,34.2607,27768.0
2024-05-10 13:30:00,35.56,35.59,35.53,35.58,26186.0,34.2607,34.2896,34.2318,34.28,26186.0
2024-05-10 14:00:00,35.59,35.59,35.53,35.54,26326.0,34.2896,34.2896,34.2318,34.2415,26326.0
2024-05-10 14:30:00,35.54,35.62,35.53,35.6,23491.0,34.2415,34.3185,34.2318,34.2993,23491.0
2024-05-10 15:00:00,35.6,35.62,35.55,35.62,53127.0,34.2993,34.3185,34.2511,34.3185,53127.0
2024-05-10 15:30:00,35.62,35.71,35.58,35.64,211400.0,34.3185,34.4053,34.28,34.3378,211400.0
2024-05-13 09:30:00,35.63,36.15,35.63,36.09,202010.0,34.3282,34.8292,34.3282,34.7714,202010.0
2024-05-13 10:00:00,36.08,36.14,35.99,36.05,50048.0,34.7617,34.8195,34.675,34.7328,50048.0
2024-05-13 10:30:00,36.05,36.08,35.97,36.0,46795.0,34.7328,34.7617,34.6558,34.6847,46795.0
2024-05-13 11:00:00,35.99,36.0,35.86,35.89,73436.0,34.675,34.6847,34.5498,34.5787,73436.0
2024-05-13 11:30:00,35.88,35.88,35.77,35.85,61056.0,34.569,34.569,34.4631,34.5401,61056.0
2024-05-13 12:00:00,35.85,35.87,35.73,35.76,62823.0,34.5401,34.5594,34.4245,34.4534,62823.0
2024-05-13 12:30:00,35.76,35.77,35.72,35.74,34202.0,34.4534,34.4631,34.4149,34.4342,34202.0
2024-05-13 13:00:00,35.74,35.76,35.7,35.73,23931.0,34.4342,34.4534,34.3956,34.4245,23931.0
2024-05-13 13:30:00,35.73,35.74,35.65,35.68,40729.0,34.4245,34.4342,34.3474,34.3763,40729.0
2024-05-13 14:00:00,35.68,35.68,35.62,35.65,35487.0,34.3763,34.3763,34.3185,34.3474,35487.0
2024-05-13 14:30:00,35.65,35.66,35.61,35.64,36068.0,34.3474,34.3571,34.3089,34.3378,36068.0
2024-05-13 15:00:00,35.65,35.66,35.57,35.58,60481.0,34.3474,34.3571,34.2704,34.28,60481.0
2024-05-13 15:30:00,35.58,35.59,35.49,35.54,301179.0,34.28,34.2896,34.1933,34.2415,301179.0
2024-05-14 09:30:00,35.65,35.91,35.56,35.86,71838.0,34.3474,34.5979,34.2607,34.5498,71838.0
2024-05-14 10:00:00,35.86,35.94,35.79,35.91,50123.0,34.5498,34.6268,34.4823,34.5979,50123.0
2024-05-14 10:30:00,35.92,35.98,35.8,35.82,38209.0,34.6076,34.6654,34.492,34.5112,38209.0
2024-05-14 11:00:00,35.82,35.83,35.69,35.71,38094.0,34.5112,34.5209,34.386,34.4053,38094.0
2024-05-14 11:30:00,35.71,35.73,35.67,35.69,37536.0,34.4053,34.4245,34.3667,34.386,37536.0
2024-05-14 12:00:00,35.69,35.72,35.64,35.7,23690.0,34.386,34.4149,34.3378,34.3956,23690.0
2024-05-14 12:30:00,35.7,35.72,35.63,35.65,25562.0,34.3956,34.4149,34.3282,34.3474,25562.0
2024-05-14 13:00:00,35.65,35.69,35.6,35.65,71709.0,34.3474,34.386,34.2993,34.3474,71709.0
2024-05-14 13:30:00,35.65,35.73,35.64,35.73,54119.0,34.3474,34.4245,34.3378,34.4245,54119.0
2024-05-14 14:00:00,35.73,35.75,35.7,35.74,27121.0,34.4245,34.4438,34.3956,34.4342,27121.0
2024-05-14 14:30:00,35.73,35.85,35.73,35.8,39444.0,34.4245,34.5401,34.4245,34.492,39444.0
2024-05-14 15:00:00,35.8,35.83,35.77,35.8,43732.0,34.492,34.5209,34.4631,34.492,43732.0
2024-05-14 15:30:00,35.8,35.83,35.69,35.76,342878.0,34.492,34.5209,34.386,34.4534,342878.0
2024-05-15 09:30:00,35.83,35.93,35.71,35.77,103613.0,34.5209,34.6172,34.4053,34.4631,103613.0
2024-05-15 10:00:00,35.77,35.94,35.68,35.71,86559.0,34.4631,34.6268,34.3763,34.4053,86559.0
2024-05-15 10:30:00,35.72,35.76,35.47,35.48,42849.0,34.4149,34.4534,34.174,34.1837,42849.0
2024-05-15 11:00:00,35.48,35.59,35.48,35.57,32981.0,34.1837,34.2896,34.1837,34.2704,32981.0
2024-05-15 11:30:00,35.57,35.64,35.55,35.61,39199.0,34.2704,34.3378,34.2511,34.3089,39199.0
2024-05-15 12:00:00,35.61,35.64,35.57,35.61,30818.0,34.3089,34.3378,34.2704,34.3089,30818.0
2024-05-15 12:30:00,35.61,35.67,35.57,35.66,29145.0,34.3089,34.3667,34.2704,34.3571,29145.0
2024-05-15 13:00:00,35.67,35.68,35.61,35.63,33932.0,34.3667,34.3763,34.3089,34.3282,33932.0
2024-05-15 13:30:00,35.63,35.63,35.57,35.63,43160.0,34.3282,34.3282,34.2704,34.3282,43160.0
2024-05-15 14:00:00,35.63,35.65,35.59,35.64,41037.0,34.3282,34.3474,34.2896,34.3378,41037.0
2024-05-15 14:30:00,35.64,35.65,35.56,35.63,52390.0,34.3378,34.3474,34.2607,34.3282,52390.0
2024-05-15 15:00:00,35.63,35.71,35.61,35.68,58848.0,34.3282,34.4053,34.3089,34.3763,58848.0
2024-05-15 15:30:00,35.68,35.72,35.59,35.6,313547.0,34.3763,34.4149,34.2896,34.2993,313547.0
2024-05-16 09:30:00,35.72,35.87,35.62,35.83,73209.0,34.4149,34.5594,34.3185,34.5209,73209.0
2024-05-16 10:00:00,35.83,35.96,35.82,35.93,56136.0,34.5209,34.6461,34.5112,34.6172,56136.0
2024-05-16 10:30:00,35.93,35.94,35.86,35.88,37166.0,34.6172,34.6268,34.5498,34.569,37166.0
2024-05-16 11:00:00,35.87,35.89,35.84,35.87,28459.0,34.5594,34.5787,34.5305,34.5594,28459.0
2024-05-16 11:30:00,35.88,35.9,35.83,35.9,38298.0,34.569,34.5883,34.5209,34.5883,38298.0
2024-05-16 12:00:00,35.89,35.94,35.89,35.91,18491.0,34.5787,34.6268,34.5787,34.5979,18491.0
2024-05-16 12:30:00,35.9,35.96,35.89,35.95,37526.0,34.5883,34.6461,34.5787,34.6365,37526.0
2024-05-16 13:00:00,35.95,36.08,35.95,36.07,63254.0,34.6365,34.7617,34.6365,34.7521,63254.0
2024-05-16 13:30:00,36.06,36.11,36.02,36.11,51723.0,34.7425,34.7906,34.7039,34.7906,51723.0
2024-05-16 14:00:00,36.11,36.26,36.09,36.25,124005.0,34.7906,34.9352,34.7714,34.9255,124005.0
2024-05-16 14:30:00,36.25,36.28,36.17,36.19,176858.0,34.9255,34.9544,34.8484,34.8677,176858.0
2024-05-16 15:00:00,36.19,36.19,36.08,36.12,72840.0,34.8677,34.8677,34.7617,34.8003,72840.0
2024-05-16 15:30:00,36.12,36.16,36.07,36.08,532512.0,34.8003,34.8388,34.7521,34.7617,532512.0
2024-05-17 09:30:00,36.09,36.16,35.89,36.02,83916.0,34.7714,34.8388,34.5787,34.7039,83916.0
2024-05-17 10:00:00,36.02,36.13,35.98,36.02,71844.0,34.7039,34.8099,34.6654,34.7039,71844.0
2024-05-17 10:30:00,36.02,36.07,35.95,36.02,55412.0,34.7039,34.7521,34.6365,34.7039,55412.0
2024-05-17 11:00:00,36.02,36.03,35.91,35.95,71114.0,34.7039,34.7136,34.5979,34.6365,71114.0
2024-05-17 11:30:00,35.95,36.01,35.94,35.99,47524.0,34.6365,34.6943,34.6268,34.675,47524.0
2024-05-17 12:00:00,35.98,36.01,35.92,35.94,47930.0,34.6654,34.6943,34.6076,34.6268,47930.0
2024-05-17 12:30:00,35.94,36.01,35.93,36.0,41869.0,34.6268,34.6943,34.6172,34.6847,41869.0
2024-05-17 13:00:00,36.0,36.04,35.99,36.02,41645.0,34.6847,34.7232,34.675,34.7039,41645.0
2024-05-17 13:30:00,36.02,36.04,35.99,36.02,36272.0,34.7039,34.7232,34.675,34.7039,36272.0
2024-05-17 14:00:00,36.02,36.04,35.96,35.99,45554.0,34.7039,34.7232,34.6461,34.675,45554.0
2024-05-17 14:30:00,35.99,36.01,35.96,36.01,43825.0,34.675,34.6943,34.6461,34.6943,43825.0
2024-05-17 15:00:00,36.01,36.15,35.97,36.14,160832.0,34.6943,34.8292,34.6558,34.8195,160832.0
2024-05-17 15:30:00,36.13,36.33,36.12,36.31,836052.0,34.8099,35.0026,34.8003,34.9833,836052.0
2024-05-20 09:30:00,36.3,36.5,36.11,36.38,335705.0,34.9737,35.1664,34.7906,35.0508,335705.0
2024-05-20 10:00:00,36.39,36.57,36.32,36.55,115086.0,35.0604,35.2338,34.993,35.2146,115086.0
2024-05-20 10:30:00,36.55,36.67,36.44,36.64,81573.0,35.2146,35.3302,35.1086,35.3013,81573.0
2024-05-20 11:00:00,36.63,36.7,36.58,36.68,93065.0,35.2916,35.3591,35.2435,35.3398,93065.0
2024-05-20 11:30:00,36.68,36.79,36.67,36.74,129714.0,35.3398,35.4458,35.3302,35.3976,129714.0
2024-05-20 12:00:00,36.74,36.82,36.69,36.82,88382.0,35.3976,35.4747,35.3494,35.4747,88382.0
2024-05-20 12:30:00,36.82,36.83,36.71,36.81,89927.0,35.4747,35.4843,35.3687,35.4651,89927.0
2024-05-20 13:00:00,36.81,36.86,36.77,36.78,64373.0,35.4651,35.5132,35.4265,35.4362,64373.0
2024-05-20 13:30:00,36.77,36.79,36.65,36.65,92563.0,35.4265,35.4458,35.3109,35.3109,92563.0
2024-05-20 14:00:00,36.65,36.72,36.6,36.72,74735.0,35.3109,35.3784,35.2627,35.3784,74735.0
2024-05-20 14:30:00,36.72,36.72,36.65,36.68,71424.0,35.3784,35.3784,35.3109,35.3398,71424.0
2024-05-20 15:00:00,36.68,36.82,36.67,36.8,200498.0,35.3398,35.4747,35.3302,35.4554,200498.0
2024-05-20 15:30:00,36.8,36.84,36.74,36.76,683526.0,35.4554,35.494,35.3976,35.4169,683526.0
2024-05-21 09:30:00,36.77,36.8,36.46,36.7,85316.0,35.4265,35.4554,35.1278,35.3591,85316.0
2024-05-21 10:00:00,36.7,36.8,36.42,36.43,101407.0,35.3591,35.4554,35.0893,35.0989,101407.0
2024-05-21 10:30:00,36.44,36.44,36.18,36.4,91715.0,35.1086,35.1086,34.8581,35.07,91715.0
2024-05-21 11:00:00,36.4,36.43,36.28,36.39,91424.0,35.07,35.0989,34.9544,35.0604,91424.0
2024-05-21 11:30:00,36.38,36.44,36.35,36.35,65079.0,35.0508,35.1086,35.0219,35.0219,65079.0
2024-05-21 12:00:00,36.36,36.39,36.31,36.36,44853.0,35.0315,35.0604,34.9833,35.0315,44853.0
2024-05-21 12:30:00,36.37,36.47,36.36,36.47,49393.0,35.0411,35.1375,35.0315,35.1375,49393.0
2024-05-21 13:00:00,36.47,36.47,36.37,36.38,49661.0,35.1375,35.1375,35.0411,35.0508,49661.0
2024-05-21 13:30:00,36.37,36.41,36.3,36.39,57298.0,35.0411,35.0797,34.9737,35.0604,57298.0
2024-05-21 14:00:00,36.39,36.5,36.38,36.5,158442.0,35.0604,35.1664,35.0508,35.1664,158442.0
2024-05-21 14:30:00,36.5,36.51,36.44,36.45,81847.0,35.1664,35.176,35.1086,35.1182,81847.0
2024-05-21 15:00:00,36.46,36.55,36.44,36.45,112201.0,35.1278,35.2146,35.1086,35.1182,112201.0
2024-05-21 15:30:00,36.45,36.54,36.36,36.43,475659.0,35.1182,35.2049,35.0315,35.0989,475659.0
2024-05-22 09:30:00,35.96,36.06,35.6,35.77,152737.0,34.6461,34.7425,34.2993,34.4631,152737.0
2024-05-22 10:00:00,35.75,35.81,35.45,35.47,160656.0,34.4438,34.5016,34.1548,34.174,160656.0
2024-05-22 10:30:00,35.47,35.54,35.35,35.51,93678.0,34.174,34.2415,34.0584,34.2126,93678.0
2024-05-22 11:00:00,35.51,35.56,35.42,35.51,77332.0,34.2126,34.2607,34.1258,34.2126,77332.0
2024-05-22 11:30:00,35.51,35.66,35.46,35.64,56226.0,34.2126,34.3571,34.1644,34.3378,56226.0
2024-05-22 12:00:00,35.65,35.71,35.62,35.66,48669.0,34.3474,34.4053,34.3185,34.3571,48669.0
2024-05-22 12:30:00,35.66,35.67,35.56,35.63,43927.0,34.3571,34.3667,34.2607,34.3282,43927.0
2024-05-22 13:00:00,35.63,35.76,35.62,35.72,44299.0,34.3282,34.4534,34.3185,34.4149,44299.0
2024-05-22 13:30:00,35.71,35.76,35.66,35.73,56910.0,34.4053,34.4534,34.3571,34.4245,56910.0
2024-05-22 14:00:00,35.72,35.81,35.62,35.81,60359.0,34.4149,34.5016,34.3185,34.5016,60359.0
2024-05-22 14:30:00,35.8,35.8,35.67,35.72,54331.0,34.492,34.492,34.3667,34.4149,54331.0
2024-05-22 15:00:00,35.73,35.73,35.57,35.57,80663.0,34.4245,34.4245,34.2704,34.2704,80663.0
2024-05-22 15:30:00,35.58,35.62,35.45,35.45,468078.0,34.28,34.3185,34.1548,34.1548,468078.0
2024-05-23 09:30:00,35.25,35.33,34.96,35.11,81397.0,33.9621,34.0391,33.6827,33.8272,81397.0
2024-05-23 10:00:00,35.1,35.16,34.97,35.08,53645.0,33.8175,33.8753,33.6923,33.7983,53645.0
2024-05-23 10:30:00,35.08,35.24,35.05,35.24,60944.0,33.7983,33.9524,33.7694,33.9524,60944.0
2024-05-23 11:00:00,35.24,35.25,35.12,35.14,53183.0,33.9524,33.9621,33.8368,33.8561,53183.0
2024-05-23 11:30:00,35.13,35.13,35.04,35.09,120797.0,33.8464,33.8464,33.7597,33.8079,120797.0
2024-05-23 12:00:00,35.09,35.14,35.05,35.11,87021.0,33.8079,33.8561,33.7694,33.8272,87021.0
2024-05-23 12:30:00,35.11,35.19,34.98,35.0,88511.0,33.8272,33.9043,33.7019,33.7212,88511.0
2024-05-23 13:00:00,35.0,35.05,34.93,34.97,40003.0,33.7212,33.7694,33.6538,33.6923,40003.0
2024-05-23 13:30:00,34.96,34.96,34.84,34.85,43530.0,33.6827,33.6827,33.567,33.5767,43530.0
2024-05-23 14:00:00,34.85,34.88,34.76,34.84,68318.0,33.5767,33.6056,33.49,33.567,68318.0
2024-05-23 14:30:00,34.84,34.9,34.77,34.8,113391.0,33.567,33.6248,33.4996,33.5285,113391.0
2024-05-23 15:00:00,34.8,34.86,34.76,34.77,109533.0,33.5285,33.5863,33.49,33.4996,109533.0
2024-05-23 15:30:00,34.77,34.85,34.7,34.75,512117.0,33.4996,33.5767,33.4322,33.4803,512117.0
2024-05-24 09:30:00,34.88,35.1,34.8,35.05,94645.0,33.6056,33.8175,33.5285,33.7694,94645.0
2024-05-24 10:00:00,35.06,35.13,34.98,35.05,81675.0,33.779,33.8464,33.7019,33.7694,81675.0
2024-05-24 10:30:00,35.05,35.15,35.01,35.15,103110.0,33.7694,33.8657,33.7308,33.8657,103110.0
2024-05-24 11:00:00,35.16,35.2,35.11,35.13,119148.0,33.8753,33.9139,33.8272,33.8464,119148.0
2024-05-24 11:30:00,35.13,35.17,35.01,35.1,119006.0,33.8464,33.885,33.7308,33.8175,119006.0
2024-05-24 12:00:00,35.09,35.16,35.07,35.08,89049.0,33.8079,33.8753,33.7886,33.7983,89049.0
2024-05-24 12:30:00,35.08,35.17,35.06,35.14,77154.0,33.7983,33.885,33.779,33.8561,77154.0
2024-05-24 13:00:00,35.14,35.17,35.11,35.13,85680.0,33.8561,33.885,33.8272,33.8464,85680.0
2024-05-24 13:30:00,35.13,35.17,35.1,35.13,64339.0,33.8464,33.885,33.8175,33.8464,64339.0
2024-05-24 14:00:00,35.13,35.16,35.11,35.13,73104.0,33.8464,33.8753,33.8272,33.8464,73104.0
2024-05-24 14:30:00,35.13,35.25,35.12,35.19,88686.0,33.8464,33.9621,33.8368,33.9043,88686.0
2024-05-24 15:00:00,35.19,35.19,35.12,35.13,92908.0,33.9043,33.9043,33.8368,33.8464,92908.0
2024-05-24 15:30:00,35.13,35.2,35.08,35.11,521627.0,33.8464,33.9139,33.7983,33.8272,521627.0
2024-05-28 09:30:00,34.99,35.0,34.55,34.59,76465.0,33.7116,33.7212,33.2876,33.3262,76465.0
2024-05-28 10:00:00,34.6,34.75,34.53,34.6,75874.0,33.3358,33.4803,33.2684,33.3358,75874.0
2024-05-28 10:30:00,34.6,34.63,34.43,34.51,118332.0,33.3358,33.3647,33.172,33.2491,118332.0
2024-05-28 11:00:00,34.51,34.54,34.32,34.48,84957.0,33.2491,33.278,33.066,33.2202,84957.0
2024-05-28 11:30:00,34.47,34.65,34.45,34.65,131927.0,33.2106,33.384,33.1913,33.384,131927.0
2024-05-28 12:00:00,34.65,34.73,34.61,34.72,44785.0,33.384,33.4611,33.3454,33.4514,44785.0
2024-05-28 12:30:00,34.72,34.72,34.6,34.61,45279.0,33.4514,33.4514,33.3358,33.3454,45279.0
2024-05-28 13:00:00,34.6,34.62,34.52,34.52,36545.0,33.3358,33.3551,33.2587,33.2587,36545.0
2024-05-28 13:30:00,34.51,34.59,34.49,34.55,49728.0,33.2491,33.3262,33.2298,33.2876,49728.0
2024-05-28 14:00:00,34.55,34.69,34.54,34.66,96347.0,33.2876,33.4225,33.278,33.3936,96347.0
2024-05-28 14:30:00,34.66,34.72,34.61,34.68,121819.0,33.3936,33.4514,33.3454,33.4129,121819.0
2024-05-28 15:00:00,34.69,34.69,34.53,34.62,113588.0,33.4225,33.4225,33.2684,33.3551,113588.0
2024-05-28 15:30:00,34.62,34.72,34.6,34.7,545516.0,33.3551,33.4514,33.3358,33.4322,545516.0
2024-05-29 09:30:00,34.44,34.55,34.1,34.35,127735.0,33.1817,33.2876,32.8541,33.0949,127735.0
2024-05-29 10:00:00,34.33,34.42,34.19,34.37,85221.0,33.0757,33.1624,32.9408,33.1142,85221.0
2024-05-29 10:30:00,34.36,34.45,34.33,34.41,99592.0,33.1046,33.1913,33.0757,33.1528,99592.0
2024-05-29 11:00:00,34.4,34.41,34.26,34.38,71052.0,33.1431,33.1528,33.0082,33.1238,71052.0
2024-05-29 11:30:00,34.38,34.4,34.27,34.33,96123.0,33.1238,33.1431,33.0179,33.0757,96123.0
2024-05-29 12:00:00,34.33,34.33,34.17,34.31,99475.0,33.0757,33.0757,32.9215,33.0564,99475.0
2024-05-29 12:30:00,34.31,34.38,34.23,34.37,69377.0,33.0564,33.1238,32.9793,33.1142,69377.0
2024-05-29 13:00:00,34.37,34.38,34.24,34.32,73170.0,33.1142,33.1238,32.989,33.066,73170.0
2024-05-29 13:30:00,34.31,34.34,34.24,34.27,82578.0,33.0564,33.0853,32.989,33.0179,82578.0
2024-05-29 14:00:00,34.27,34.27,34.14,34.17,183696.0,33.0179,33.0179,32.8926,32.9215,183696.0
2024-05-29 14:30:00,34.16,34.19,34.03,34.06,400367.0,32.9119,32.9408,32.7866,32.8155,400367.0
2024-05-29 15:00:00,34.07,34.16,34.04,34.12,352217.0,32.8252,32.9119,32.7963,32.8733,352217.0
2024-05-29 15:30:00,34.11,34.16,34.02,34.11,713930.0,32.8637,32.9119,32.777,32.8637,713930.0
2024-05-30 09:30:00,33.68,33.84,30.51,31.65,1238161.0,32.4494,32.6036,29.3952,30.4936,1238161.0
2024-05-30 10:00:00,31.65,31.88,31.19,31.46,522167.0,30.4936,30.7152,30.0504,30.3105,522167.0
2024-05-30 10:30:00,31.48,31.51,30.91,31.07,449642.0,30.3298,30.3587,29.7806,29.9348,449642.0
2024-05-30 11:00:00,31.07,31.51,30.99,31.5,341351.0,29.9348,30.3587,29.8577,30.3491,341351.0
2024-05-30 11:30:00,31.49,31.55,31.1,31.18,298770.0,30.3394,30.3972,29.9637,30.0408,298770.0
2024-05-30 12:00:00,31.18,31.32,31.07,31.26,302415.0,30.0408,30.1757,29.9348,30.1178,302415.0
2024-05-30 12:30:00,31.26,31.33,31.0,31.05,294526.0,30.1178,30.1853,29.8673,29.9155,294526.0
2024-05-30 13:00:00,31.05,31.33,31.03,31.32,231866.0,29.9155,30.1853,29.8962,30.1757,231866.0
2024-05-30 13:30:00,31.32,31.38,31.01,31.08,221165.0,30.1757,30.2335,29.877,29.9444,221165.0
2024-05-30 14:00:00,31.08,31.16,30.99,31.03,213806.0,29.9444,30.0215,29.8577,29.8962,213806.0
2024-05-30 14:30:00,31.04,31.07,30.87,31.0,340774.0,29.9059,29.9348,29.7421,29.8673,340774.0
2024-05-30 15:00:00,31.0,31.05,30.91,30.99,581354.0,29.8673,29.9155,29.7806,29.8577,581354.0
2024-05-30 15:30:00,30.99,31.0,30.77,30.8,2251277.0,29.8577,29.8673,29.6457,29.6747,2251277.0
2024-05-31 09:30:00,30.71,31.18,30.7,30.84,448813.0,29.5879,30.0408,29.5783,29.7132,448813.0
2024-05-31 10:00:00,30.83,31.28,30.78,31.12,372583.0,29.7036,30.1371,29.6554,29.983,372583.0
2024-05-31 10:30:00,31.12,31.34,31.04,31.12,307539.0,29.983,30.1949,29.9059,29.983,307539.0
2024-05-31 11:00:00,31.13,31.24,30.98,31.07,208784.0,29.9926,30.0986,29.8481,29.9348,208784.0
2024-05-31 11:30:00,31.07,31.11,30.96,30.98,123145.0,29.9348,29.9733,29.8288,29.8481,123145.0
2024-05-31 12:00:00,30.98,31.1,30.88,31.05,202188.0,29.8481,29.9637,29.7517,29.9155,202188.0
2024-05-31 12:30:00,31.05,31.1,30.95,31.05,188630.0,29.9155,29.9637,29.8192,29.9155,188630.0
2024-05-31 13:00:00,31.05,31.07,30.94,30.99,170999.0,29.9155,29.9348,29.8095,29.8577,170999.0
2024-05-31 13:30:00,30.99,31.08,30.95,31.06,222806.0,29.8577,29.9444,29.8192,29.9252,222806.0
2024-05-31 14:00:00,31.05,31.06,30.89,30.89,142010.0,29.9155,29.9252,29.7614,29.7614,142010.0
2024-05-31 14:30:00,30.9,30.94,30.8,30.85,258937.0,29.771,29.8095,29.6747,29.7228,258937.0
2024-05-31 15:00:00,30.85,30.91,30.68,30.69,344165.0,29.7228,29.7806,29.559,29.5687,344165.0
2024-05-31 15:30:00,30.69,31.01,30.65,30.98,1309937.0,29.5687,29.877,29.5301,29.8481,1309937.0
2024-06-03 09:30:00,31.04,31.4,30.8,30.82,241468.0,29.9059,30.2527,29.6747,29.6939,241468.0
2024-06-03 10:00:00,30.83,31.0,30.77,30.83,126739.0,29.7036,29.8673,29.6457,29.7036,126739.0
2024-06-03 10:30:00,30.84,31.02,30.79,30.93,99038.0,29.7132,29.8866,29.665,29.7999,99038.0
2024-06-03 11:00:00,30.94,31.05,30.72,30.81,82551.0,29.8095,29.9155,29.5976,29.6843,82551.0
2024-06-03 11:30:00,30.82,30.88,30.66,30.68,77094.0,29.6939,29.7517,29.5398,29.559,77094.0
2024-06-03 12:00:00,30.68,30.8,30.58,30.58,73614.0,29.559,29.6747,29.4627,29.4627,73614.0
2024-06-03 12:30:00,30.59,30.76,30.57,30.71,82604.0,29.4723,29.6361,29.4531,29.5879,82604.0
2024-06-03 13:00:00,30.71,30.85,30.66,30.84,82599.0,29.5879,29.7228,29.5398,29.7132,82599.0
2024-06-03 13:30:00,30.84,30.94,30.77,30.85,92183.0,29.7132,29.8095,29.6457,29.7228,92183.0
2024-06-03 14:00:00,30.86,30.98,30.83,30.87,115477.0,29.7325,29.8481,29.7036,29.7421,115477.0
2024-06-03 14:30:00,30.87,31.0,30.84,30.95,135651.0,29.7421,29.8673,29.7132,29.8192,135651.0
2024-06-03 15:00:00,30.96,31.01,30.91,30.96,161972.0,29.8288,29.877,29.7806,29.8288,161972.0
2024-06-03 15:30:00,30.96,30.96,30.86,30.91,568681.0,29.8288,29.8288,29.7325,29.7806,568681.0
2024-06-04 09:30:00,30.78,30.95,30.74,30.86,104373.0,29.6554,29.8192,29.6168,29.7325,104373.0
2024-06-04 10:00:00,30.87,31.01,30.75,30.94,99178.0,29.7421,29.877,29.6265,29.8095,99178.0
2024-06-04 10:30:00,30.93,31.01,30.9,30.95,74994.0,29.7999,29.877,29.771,29.8192,74994.0
2024-06-04 11:00:00,30.95,31.09,30.85,30.91,79465.0,29.8192,29.9541,29.7228,29.7806,79465.0
2024-06-04 11:30:00,30.91,30.94,30.78,30.85,46212.0,29.7806,29.8095,29.6554,29.7228,46212.0
2024-06-04 12:00:00,30.85,30.93,30.79,30.88,58804.0,29.7228,29.7999,29.665,29.7517,58804.0
2024-06-04 12:30:00,30.88,30.99,30.88,30.95,57008.0,29.7517,29.8577,29.7517,29.8192,57008.0
2024-06-04 13:00:00,30.96,30.98,30.93,30.96,63562.0,29.8288,29.8481,29.7999,29.8288,63562.0
2024-06-04 13:30:00,30.97,31.01,30.94,30.97,97063.0,29.8384,29.877,29.8095,29.8384,97063.0
2024-06-04 14:00:00,30.97,30.97,30.83,30.91,62617.0,29.8384,29.8384,29.7036,29.7806,62617.0
2024-06-04 14:30:00,30.91,30.91,30.82,30.85,59279.0,29.7806,29.7806,29.6939,29.7228,59279.0
2024-06-04 15:00:00,30.85,30.91,30.75,30.78,109430.0,29.7228,29.7806,29.6265,29.6554,109430.0
2024-06-04 15:30:00,30.78,30.84,30.72,30.73,415175.0,29.6554,29.7132,29.5976,29.6072,415175.0
2024-06-05 09:30:00,30.65,30.67,30.41,30.57,153567.0,29.5301,29.5494,29.2989,29.4531,153567.0
2024-06-05 10:00:00,30.57,30.67,30.51,30.54,122235.0,29.4531,29.5494,29.3952,29.4242,122235.0
2024-06-05 10:30:00,30.55,30.62,30.49,30.59,101988.0,29.4338,29.5012,29.376,29.4723,101988.0
2024-06-05 11:00:00,30.6,30.68,30.59,30.64,68885.0,29.482,29.559,29.4723,29.5205,68885.0
2024-06-05 11:30:00,30.65,30.65,30.54,30.61,40921.0,29.5301,29.5301,29.4242,29.4916,40921.0
2024-06-05 12:00:00,30.6,30.62,30.57,30.58,44547.0,29.482,29.5012,29.4531,29.4627,44547.0
2024-06-05 12:30:00,30.57,30.58,30.52,30.55,39006.0,29.4531,29.4627,29.4049,29.4338,39006.0
2024-06-05 13:00:00,30.55,30.62,30.5,30.55,118083.0,29.4338,29.5012,29.3856,29.4338,118083.0
2024-06-05 13:30:00,30.54,30.62,30.52,30.6,58070.0,29.4242,29.5012,29.4049,29.482,58070.0
2024-06-05 14:00:00,30.59,30.71,30.57,30.66,95048.0,29.4723,29.5879,29.4531,29.5398,95048.0
2024-06-05 14:30:00,30.66,30.74,30.64,30.64,101374.0,29.5398,29.6168,29.5205,29.5205,101374.0
2024-06-05 15:00:00,30.64,30.71,30.56,30.61,171718.0,29.5205,29.5879,29.4434,29.4916,171718.0
2024-06-05 15:30:00,30.6,30.74,30.59,30.61,734544.0,29.482,29.6168,29.4723,29.4916,734544.0
2024-06-06 09:30:00,30.66,30.83,30.47,30.83,96242.0,29.5398,29.7036,29.3567,29.7036,96242.0
2024-06-06 10:00:00,30.83,30.97,30.78,30.87,63508.0,29.7036,29.8384,29.6554,29.7421,63508.0
2024-06-06 10:30:00,30.87,30.87,30.75,30.77,47702.0,29.7421,29.7421,29.6265,29.6457,47702.0
2024-06-06 11:00:00,30.77,30.97,30.74,30.96,48044.0,29.6457,29.8384,29.6168,29.8288,48044.0
2024-06-06 11:30:00,30.96,31.05,30.89,31.02,71439.0,29.8288,29.9155,29.7614,29.8866,71439.0
2024-06-06 12:00:00,31.03,31.04,30.95,30.96,50886.0,29.8962,29.9059,29.8192,29.8288,50886.0
2024-06-06 12:30:00,30.95,31.03,30.89,30.92,52371.0,29.8192,29.8962,29.7614,29.7903,52371.0
2024-06-06 13:00:00,30.92,30.96,30.84,30.94,66127.0,29.7903,29.8288,29.7132,29.8095,66127.0
2024-06-06 13:30:00,30.94,30.98,30.91,30.95,50472.0,29.8095,29.8481,29.7806,29.8192,50472.0
2024-06-06 14:00:00,30.94,30.95,30.86,30.93,49872.0,29.8095,29.8192,29.7325,29.7999,49872.0
2024-06-06 14:30:00,30.93,30.95,30.85,30.93,73096.0,29.7999,29.8192,29.7228,29.7999,73096.0
2024-06-06 15:00:00,30.92,30.97,30.88,30.95,109446.0,29.7903,29.8384,29.7517,29.8192,109446.0
2024-06-06 15:30:00,30.94,30.96,30.85,30.88,414952.0,29.8095,29.8288,29.7228,29.7517,414952.0
2024-06-07 09:30:00,30.66,30.88,30.65,30.8,84462.0,29.5398,29.7517,29.5301,29.6747,84462.0
2024-06-07 10:00:00,30.8,31.06,30.8,31.05,75768.0,29.6747,29.9252,29.6747,29.9155,75768.0
2024-06-07 10:30:00,31.05,31.1,30.89,30.9,76231.0,29.9155,29.9637,29.7614,29.771,76231.0
2024-06-07 11:00:00,30.9,30.94,30.84,30.92,39382.0,29.771,29.8095,29.7132,29.7903,39382.0
2024-06-07 11:30:00,30.92,30.94,30.85,30.86,34589.0,29.7903,29.8095,29.7228,29.7325,34589.0
2024-06-07 12:00:00,30.86,30.87,30.78,30.79,44051.0,29.7325,29.7421,29.6554,29.665,44051.0
2024-06-07 12:30:00,30.79,30.81,30.74,30.77,33920.0,29.665,29.6843,29.6168,29.6457,33920.0
2024-06-07 13:00:00,30.77,30.81,30.73,30.8,40073.0,29.6457,29.6843,29.6072,29.6747,40073.0
2024-06-07 13:30:00,30.79,30.8,30.74,30.75,35259.0,29.665,29.6747,29.6168,29.6265,35259.0
2024-06-07 14:00:00,30.75,30.75,30.68,30.75,58331.0,29.6265,29.6265,29.559,29.6265,58331.0
2024-06-07 14:30:00,30.74,30.76,30.69,30.7,59533.0,29.6168,29.6361,29.5687,29.5783,59533.0
2024-06-07 15:00:00,30.71,30.71,30.62,30.63,87243.0,29.5879,29.5879,29.5012,29.5109,87243.0
2024-06-07 15:30:00,30.64,30.67,30.52,30.63,387487.0,29.5205,29.5494,29.4049,29.5109,387487.0
2024-06-10 09:30:00,30.58,30.64,30.37,30.47,106186.0,29.4627,29.5205,29.2604,29.3567,106186.0
2024-06-10 10:00:00,30.49,30.51,30.31,30.33,73160.0,29.376,29.3952,29.2026,29.2218,73160.0
2024-06-10 10:30:00,30.32,30.34,30.2,30.21,123628.0,29.2122,29.2315,29.0966,29.1062,123628.0
2024-06-10 11:00:00,30.2,30.22,30.13,30.18,77573.0,29.0966,29.1158,29.0291,29.0773,77573.0
2024-06-10 11:30:00,30.17,30.22,30.15,30.19,81940.0,29.0677,29.1158,29.0484,29.0869,81940.0
2024-06-10 12:00:00,30.21,30.34,30.21,30.33,83672.0,29.1062,29.2315,29.1062,29.2218,83672.0
2024-06-10 12:30:00,30.33,30.33,30.2,30.21,37619.0,29.2218,29.2218,29.0966,29.1062,37619.0
2024-06-10 13:00:00,30.21,30.23,30.15,30.23,86880.0,29.1062,29.1255,29.0484,29.1255,86880.0
2024-06-10 13:30:00,30.23,30.36,30.21,30.36,63935.0,29.1255,29.2507,29.1062,29.2507,63935.0
2024-06-10 14:00:00,30.36,30.55,30.34,30.55,86208.0,29.2507,29.4338,29.2315,29.4338,86208.0
2024-06-10 14:30:00,30.54,30.62,30.54,30.62,93122.0,29.4242,29.5012,29.4242,29.5012,93122.0
2024-06-10 15:00:00,30.62,30.64,30.52,30.54,121745.0,29.5012,29.5205,29.4049,29.4242,121745.0
2024-06-10 15:30:00,30.54,30.64,30.52,30.59,487653.0,29.4242,29.5205,29.4049,29.4723,487653.0
2024-06-11 09:30:00,30.44,30.61,30.35,30.38,76379.0,29.3278,29.4916,29.2411,29.27,76379.0
2024-06-11 10:00:00,30.39,30.54,30.38,30.46,65759.0,29.2796,29.4242,29.27,29.3471,65759.0
2024-06-11 10:30:00,30.45,30.45,30.37,30.4,51443.0,29.3374,29.3374,29.2604,29.2893,51443.0
2024-06-11 11:00:00,30.4,30.57,30.39,30.53,92350.0,29.2893,29.4531,29.2796,29.4145,92350.0
2024-06-11 11:30:00,30.52,30.57,30.5,30.52,29558.0,29.4049,29.4531,29.3856,29.4049,29558.0
2024-06-11 12:00:00,30.51,30.55,30.45,30.51,46774.0,29.3952,29.4338,29.3374,29.3952,46774.0
2024-06-11 12:30:00,30.5,30.54,30.48,30.51,32274.0,29.3856,29.4242,29.3663,29.3952,32274.0
2024-06-11 13:00:00,30.51,30.52,30.46,30.5,42150.0,29.3952,29.4049,29.3471,29.3856,42150.0
2024-06-11 13:30:00,30.5,30.55,30.47,30.51,62954.0,29.3856,29.4338,29.3567,29.3952,62954.0
2024-06-11 14:00:00,30.52,30.59,30.51,30.58,47898.0,29.4049,29.4723,29.3952,29.4627,47898.0
2024-06-11 14:30:00,30.58,30.59,30.55,30.57,50333.0,29.4627,29.4723,29.4338,29.4531,50333.0
2024-06-11 15:00:00,30.57,30.6,30.51,30.51,84471.0,29.4531,29.482,29.3952,29.3952,84471.0
2024-06-11 15:30:00,30.51,30.67,30.5,30.66,329907.0,29.3952,29.5494,29.3856,29.5398,329907.0
2024-06-12 09:30:00,30.81,30.82,30.49,30.52,83373.0,29.6843,29.6939,29.376,29.4049,83373.0
2024-06-12 10:00:00,30.51,30.51,30.41,30.43,50431.0,29.3952,29.3952,29.2989,29.3182,50431.0
2024-06-12 10:30:00,30.44,30.58,30.43,30.57,67407.0,29.3278,29.4627,29.3182,29.4531,67407.0
2024-06-12 11:00:00,30.57,30.62,30.43,30.48,68773.0,29.4531,29.5012,29.3182,29.3663,68773.0
2024-06-12 11:30:00,30.48,30.55,30.44,30.54,132629.0,29.3663,29.4338,29.3278,29.4242,132629.0
2024-06-12 12:00:00,30.54,30.58,30.52,30.53,47131.0,29.4242,29.4627,29.4049,29.4145,47131.0
2024-06-12 12:30:00,30.53,30.57,30.47,30.54,43162.0,29.4145,29.4531,29.3567,29.4242,43162.0
2024-06-12 13:00:00,30.53,30.57,30.5,30.55,40369.0,29.4145,29.4531,29.3856,29.4338,40369.0
2024-06-12 13:30:00,30.55,30.59,30.51,30.59,50633.0,29.4338,29.4723,29.3952,29.4723,50633.0
2024-06-12 14:00:00,30.57,30.63,30.43,30.62,87455.0,29.4531,29.5109,29.3182,29.5012,87455.0
2024-06-12 14:30:00,30.61,30.62,30.52,30.59,68466.0,29.4916,29.5012,29.4049,29.4723,68466.0
2024-06-12 15:00:00,30.59,30.63,30.47,30.5,151070.0,29.4723,29.5109,29.3567,29.3856,151070.0
2024-06-12 15:30:00,30.5,30.6,30.46,30.49,374733.0,29.3856,29.482,29.3471,29.376,374733.0
2024-06-13 09:30:00,30.5,30.76,30.41,30.42,78960.0,29.3856,29.6361,29.2989,29.3085,78960.0
2024-06-13 10:00:00,30.41,30.46,30.25,30.35,157055.0,29.2989,29.3471,29.1447,29.2411,157055.0
2024-06-13 10:30:00,30.33,30.37,30.28,30.33,78817.0,29.2218,29.2604,29.1737,29.2218,78817.0
2024-06-13 11:00:00,30.33,30.39,30.29,30.34,110720.0,29.2218,29.2796,29.1833,29.2315,110720.0
2024-06-13 11:30:00,30.35,30.36,30.29,30.3,70473.0,29.2411,29.2507,29.1833,29.1929,70473.0
2024-06-13 12:00:00,30.3,30.42,30.25,30.4,63551.0,29.1929,29.3085,29.1447,29.2893,63551.0
2024-06-13 12:30:00,30.4,30.43,30.35,30.39,42184.0,29.2893,29.3182,29.2411,29.2796,42184.0
2024-06-13 13:00:00,30.39,30.49,30.38,30.46,58638.0,29.2796,29.376,29.27,29.3471,58638.0
2024-06-13 13:30:00,30.46,30.48,30.42,30.46,46922.0,29.3471,29.3663,29.3085,29.3471,46922.0
2024-06-13 14:00:00,30.46,30.52,30.44,30.48,59679.0,29.3471,29.4049,29.3278,29.3663,59679.0
2024-06-13 14:30:00,30.48,30.53,30.44,30.46,78635.0,29.3663,29.4145,29.3278,29.3471,78635.0
2024-06-13 15:00:00,30.46,30.58,30.45,30.54,156733.0,29.3471,29.4627,29.3374,29.4242,156733.0
2024-06-13 15:30:00,30.54,30.7,30.53,30.64,450268.0,29.4242,29.5783,29.4145,29.5205,450268.0
2024-06-14 09:30:00,30.65,30.74,30.53,30.7,77059.0,29.5301,29.6168,29.4145,29.5783,77059.0
2024-06-14 10:00:00,30.68,30.69,30.36,30.37,55825.0,29.559,29.5687,29.2507,29.2604,55825.0
2024-06-14 10:30:00,30.37,30.5,30.35,30.5,67442.0,29.2604,29.3856,29.2411,29.3856,67442.0
2024-06-14 11:00:00,30.5,30.56,30.46,30.56,44778.0,29.3856,29.4434,29.3471,29.4434,44778.0
2024-06-14 11:30:00,30.55,30.69,30.55,30.67,116543.0,29.4338,29.5687,29.4338,29.5494,116543.0
2024-06-14 12:00:00,30.68,30.68,30.49,30.56,39741.0,29.559,29.559,29.376,29.4434,39741.0
2024-06-14 12:30:00,30.55,30.68,30.5,30.63,111583.0,29.4338,29.559,29.3856,29.5109,111583.0
2024-06-14 13:00:00,30.63,30.64,30.46,30.51,88011.0,29.5109,29.5205,29.3471,29.3952,88011.0
2024-06-14 13:30:00,30.51,30.51,30.39,30.45,76532.0,29.3952,29.3952,29.2796,29.3374,76532.0
2024-06-14 14:00:00,30.45,30.53,30.41,30.51,130593.0,29.3374,29.4145,29.2989,29.3952,130593.0
2024-06-14 14:30:00,30.51,30.55,30.47,30.51,53228.0,29.3952,29.4338,29.3567,29.3952,53228.0
2024-06-14 15:00:00,30.51,30.55,30.46,30.51,79497.0,29.3952,29.4338,29.3471,29.3952,79497.0
2024-06-14 15:30:00,30.52,30.57,30.43,30.48,405482.0,29.4049,29.4531,29.3182,29.3663,405482.0
2024-06-17 09:30:00,30.37,30.46,30.27,30.31,95512.0,29.2604,29.3471,29.164,29.2026,95512.0
2024-06-17 10:00:00,30.3,30.41,30.26,30.31,78020.0,29.1929,29.2989,29.1544,29.2026,78020.0
2024-06-17 10:30:00,30.3,30.43,30.29,30.42,81537.0,29.1929,29.3182,29.1833,29.3085,81537.0
2024-06-17 11:00:00,30.43,30.53,30.41,30.53,50309.0,29.3182,29.4145,29.2989,29.4145,50309.0
2024-06-17 11:30:00,30.53,30.56,30.49,30.54,51096.0,29.4145,29.4434,29.376,29.4242,51096.0
2024-06-17 12:00:00,30.55,30.73,30.55,30.71,98634.0,29.4338,29.6072,29.4338,29.5879,98634.0
2024-06-17 12:30:00,30.71,30.78,30.69,30.78,49056.0,29.5879,29.6554,29.5687,29.6554,49056.0
2024-06-17 13:00:00,30.78,30.78,30.72,30.76,75284.0,29.6554,29.6554,29.5976,29.6361,75284.0
2024-06-17 13:30:00,30.76,30.83,30.69,30.7,56684.0,29.6361,29.7036,29.5687,29.5783,56684.0
2024-06-17 14:00:00,30.69,30.83,30.69,30.79,90509.0,29.5687,29.7036,29.5687,29.665,90509.0
2024-06-17 14:30:00,30.79,30.8,30.69,30.72,64021.0,29.665,29.6747,29.5687,29.5976,64021.0
2024-06-17 15:00:00,30.71,30.78,30.7,30.73,114551.0,29.5879,29.6554,29.5783,29.6072,114551.0
2024-06-17 15:30:00,30.73,30.77,30.67,30.73,280007.0,29.6072,29.6457,29.5494,29.6072,280007.0
2024-06-18 09:30:00,30.77,30.9,30.65,30.74,98140.0,29.6457,29.771,29.5301,29.6168,98140.0
2024-06-18 10:00:00,30.74,30.88,30.62,30.67,59102.0,29.6168,29.7517,29.5012,29.5494,59102.0
2024-06-18 10:30:00,30.66,30.71,30.59,30.64,51816.0,29.5398,29.5879,29.4723,29.5205,51816.0
2024-06-18 11:00:00,30.64,30.71,30.6,30.65,39916.0,29.5205,29.5879,29.482,29.5301,39916.0
2024-06-18 11:30:00,30.66,30.66,30.59,30.65,39661.0,29.5398,29.5398,29.4723,29.5301,39661.0
2024-06-18 12:00:00,30.65,30.65,30.57,30.57,39398.0,29.5301,29.5301,29.4531,29.4531,39398.0
2024-06-18 12:30:00,30.56,30.61,30.52,30.52,35663.0,29.4434,29.4916,29.4049,29.4049,35663.0
2024-06-18 13:00:00,30.52,30.54,30.47,30.48,29956.0,29.4049,29.4242,29.3567,29.3663,29956.0
2024-06-18 13:30:00,30.47,30.53,30.47,30.5,37785.0,29.3567,29.4145,29.3567,29.3856,37785.0
2024-06-18 14:00:00,30.49,30.49,30.43,30.45,70082.0,29.376,29.376,29.3182,29.3374,70082.0
2024-06-18 14:30:00,30.45,30.49,30.43,30.44,70244.0,29.3374,29.376,29.3182,29.3278,70244.0
2024-06-18 15:00:00,30.43,30.44,30.35,30.37,101591.0,29.3182,29.3278,29.2411,29.2604,101591.0
2024-06-18 15:30:00,30.37,30.4,30.32,30.37,391310.0,29.2604,29.2893,29.2122,29.2604,391310.0
2024-06-20 09:30:00,30.33,30.65,30.26,30.6,100542.0,29.2218,29.5301,29.1544,29.482,100542.0
2024-06-20 10:00:00,30.59,30.73,30.53,30.61,78956.0,29.4723,29.6072,29.4145,29.4916,78956.0
2024-06-20 10:30:00,30.62,30.65,30.5,30.52,39745.0,29.5012,29.5301,29.3856,29.4049,39745.0
2024-06-20 11:00:00,30.52,30.61,30.51,30.55,34332.0,29.4049,29.4916,29.3952,29.4338,34332.0
2024-06-20 11:30:00,30.55,30.57,30.43,30.45,58093.0,29.4338,29.4531,29.3182,29.3374,58093.0
2024-06-20 12:00:00,30.46,30.56,30.45,30.47,47863.0,29.3471,29.4434,29.3374,29.3567,47863.0
2024-06-20 12:30:00,30.47,30.57,30.46,30.51,38896.0,29.3567,29.4531,29.3471,29.3952,38896.0
2024-06-20 13:00:00,30.5,30.52,30.43,30.46,37221.0,29.3856,29.4049,29.3182,29.3471,37221.0
2024-06-20 13:30:00,30.45,30.51,30.44,30.48,54457.0,29.3374,29.3952,29.3278,29.3663,54457.0
2024-06-20 14:00:00,30.49,30.56,30.46,30.53,33855.0,29.376,29.4434,29.3471,29.4145,33855.0
2024-06-20 14:30:00,30.53,30.59,30.5,30.58,33702.0,29.4145,29.4723,29.3856,29.4627,33702.0
2024-06-20 15:00:00,30.58,30.59,30.52,30.55,51781.0,29.4627,29.4723,29.4049,29.4338,51781.0
2024-06-20 15:30:00,30.55,30.6,30.47,30.48,285535.0,29.4338,29.482,29.3567,29.3663,285535.0
2024-06-21 09:30:00,30.62,30.84,30.4,30.69,376802.0,29.5012,29.7132,29.2893,29.5687,376802.0
2024-06-21 10:00:00,30.68,30.79,30.64,30.72,45879.0,29.559,29.665,29.5205,29.5976,45879.0
2024-06-21 10:30:00,30.72,30.75,30.65,30.67,66829.0,29.5976,29.6265,29.5301,29.5494,66829.0
2024-06-21 11:00:00,30.67,30.67,30.47,30.47,31307.0,29.5494,29.5494,29.3567,29.3567,31307.0
2024-06-21 11:30:00,30.47,30.5,30.42,30.46,53104.0,29.3567,29.3856,29.3085,29.3471,53104.0
2024-06-21 12:00:00,30.46,30.51,30.44,30.46,41694.0,29.3471,29.3952,29.3278,29.3471,41694.0
2024-06-21 12:30:00,30.46,30.5,30.44,30.5,32102.0,29.3471,29.3856,29.3278,29.3856,32102.0
2024-06-21 13:00:00,30.5,30.54,30.43,30.44,59590.0,29.3856,29.4242,29.3182,29.3278,59590.0
2024-06-21 13:30:00,30.43,30.46,30.41,30.45,52524.0,29.3182,29.3471,29.2989,29.3374,52524.0
2024-06-21 14:00:00,30.44,30.53,30.44,30.52,54765.0,29.3278,29.4145,29.3278,29.4049,54765.0
2024-06-21 14:30:00,30.52,30.58,30.48,30.53,81915.0,29.4049,29.4627,29.3663,29.4145,81915.0
2024-06-21 15:00:00,30.53,30.6,30.48,30.48,95254.0,29.4145,29.482,29.3663,29.3663,95254.0
2024-06-21 15:30:00,30.48,30.7,30.44,30.63,514075.0,29.3663,29.5783,29.3278,29.5109,514075.0
2024-06-24 09:30:00,30.64,30.89,30.61,30.81,72869.0,29.5205,29.7614,29.4916,29.6843,72869.0
2024-06-24 10:00:00,30.82,31.01,30.78,31.0,50652.0,29.6939,29.877,29.6554,29.8673,50652.0
2024-06-24 10:30:00,31.0,31.11,30.93,31.05,132494.0,29.8673,29.9733,29.7999,29.9155,132494.0
2024-06-24 11:00:00,31.05,31.07,30.92,30.96,35504.0,29.9155,29.9348,29.7903,29.8288,35504.0
2024-06-24 11:30:00,30.96,31.0,30.91,30.93,28863.0,29.8288,29.8673,29.7806,29.7999,28863.0
2024-06-24 12:00:00,30.93,31.03,30.91,31.0,106895.0,29.7999,29.8962,29.7806,29.8673,106895.0
2024-06-24 12:30:00,31.0,31.03,30.92,30.92,40209.0,29.8673,29.8962,29.7903,29.7903,40209.0
2024-06-24 13:00:00,30.92,30.95,30.89,30.93,48866.0,29.7903,29.8192,29.7614,29.7999,48866.0
2024-06-24 13:30:00,30.94,30.97,30.88,30.92,43782.0,29.8095,29.8384,29.7517,29.7903,43782.0
2024-06-24 14:00:00,30.92,31.01,30.91,31.0,73645.0,29.7903,29.877,29.7806,29.8673,73645.0
2024-06-24 14:30:00,31.0,31.02,30.96,30.98,53245.0,29.8673,29.8866,29.8288,29.8481,53245.0
2024-06-24 15:00:00,30.98,30.98,30.91,30.94,96579.0,29.8481,29.8481,29.7806,29.8095,96579.0
2024-06-24 15:30:00,30.94,31.01,30.9,30.96,354059.0,29.8095,29.877,29.771,29.8288,354059.0
2024-06-25 09:30:00,30.89,31.03,30.79,30.79,69223.0,29.7614,29.8962,29.665,29.665,69223.0
2024-06-25 10:00:00,30.79,30.85,30.68,30.74,60374.0,29.665,29.7228,29.559,29.6168,60374.0
2024-06-25 10:30:00,30.74,30.75,30.59,30.6,120426.0,29.6168,29.6265,29.4723,29.482,120426.0
2024-06-25 11:00:00,30.59,30.59,30.52,30.54,47698.0,29.4723,29.4723,29.4049,29.4242,47698.0
2024-06-25 11:30:00,30.53,30.55,30.48,30.5,33520.0,29.4145,29.4338,29.3663,29.3856,33520.0
2024-06-25 12:00:00,30.49,30.57,30.46,30.53,60488.0,29.376,29.4531,29.3471,29.4145,60488.0
2024-06-25 12:30:00,30.53,30.53,30.43,30.52,47026.0,29.4145,29.4145,29.3182,29.4049,47026.0
2024-06-25 13:00:00,30.52,30.54,30.45,30.53,69202.0,29.4049,29.4242,29.3374,29.4145,69202.0
2024-06-25 13:30:00,30.54,30.56,30.45,30.49,98185.0,29.4242,29.4434,29.3374,29.376,98185.0
2024-06-25 14:00:00,30.49,30.5,30.44,30.46,54201.0,29.376,29.3856,29.3278,29.3471,54201.0
2024-06-25 14:30:00,30.46,30.51,30.43,30.51,95997.0,29.3471,29.3952,29.3182,29.3952,95997.0
2024-06-25 15:00:00,30.52,30.55,30.48,30.53,64916.0,29.4049,29.4338,29.3663,29.4145,64916.0
2024-06-25 15:30:00,30.53,30.57,30.36,30.37,380260.0,29.4145,29.4531,29.2507,29.2604,380260.0
2024-06-26 09:30:00,30.26,30.32,30.13,30.23,125440.0,29.1544,29.2122,29.0291,29.1255,125440.0
2024-06-26 10:00:00,30.23,30.37,30.15,30.36,208830.0,29.1255,29.2604,29.0484,29.2507,208830.0
2024-06-26 10:30:00,30.35,30.36,30.21,30.21,55218.0,29.2411,29.2507,29.1062,29.1062,55218.0
2024-06-26 11:00:00,30.21,30.25,30.18,30.18,42152.0,29.1062,29.1447,29.0773,29.0773,42152.0
2024-06-26 11:30:00,30.19,30.31,30.18,30.26,55086.0,29.0869,29.2026,29.0773,29.1544,55086.0
2024-06-26 12:00:00,30.26,30.29,30.21,30.22,25931.0,29.1544,29.1833,29.1062,29.1158,25931.0
2024-06-26 12:30:00,30.21,30.25,30.18,30.24,53991.0,29.1062,29.1447,29.0773,29.1351,53991.0
2024-06-26 13:00:00,30.23,30.26,30.21,30.23,25342.0,29.1255,29.1544,29.1062,29.1255,25342.0
2024-06-26 13:30:00,30.23,30.24,30.2,30.22,27917.0,29.1255,29.1351,29.0966,29.1158,27917.0
2024-06-26 14:00:00,30.22,30.26,30.21,30.26,41314.0,29.1158,29.1544,29.1062,29.1544,41314.0
2024-06-26 14:30:00,30.26,30.29,30.21,30.25,46714.0,29.1544,29.1833,29.1062,29.1447,46714.0
2024-06-26 15:00:00,30.26,30.28,30.21,30.21,65198.0,29.1544,29.1737,29.1062,29.1062,65198.0
2024-06-26 15:30:00,30.21,30.26,30.18,30.21,277153.0,29.1062,29.1544,29.0773,29.1062,277153.0
2024-06-27 09:30:00,30.26,30.28,30.11,30.27,73512.0,29.1544,29.1737,29.0099,29.164,73512.0
2024-06-27 10:00:00,30.27,30.28,30.19,30.23,71648.0,29.164,29.1737,29.0869,29.1255,71648.0
2024-06-27 10:30:00,30.23,30.32,30.21,30.32,54410.0,29.1255,29.2122,29.1062,29.2122,54410.0
2024-06-27 11:00:00,30.31,30.32,30.23,30.25,82972.0,29.2026,29.2122,29.1255,29.1447,82972.0
2024-06-27 11:30:00,30.26,30.27,30.21,30.24,26088.0,29.1544,29.164,29.1062,29.1351,26088.0
2024-06-27 12:00:00,30.23,30.23,30.12,30.14,41471.0,29.1255,29.1255,29.0195,29.0388,41471.0
2024-06-27 12:30:00,30.13,30.17,30.05,30.15,45949.0,29.0291,29.0677,28.9521,29.0484,45949.0
2024-06-27 13:00:00,30.15,30.19,30.11,30.18,54337.0,29.0484,29.0869,29.0099,29.0773,54337.0
2024-06-27 13:30:00,30.19,30.19,30.12,30.12,20456.0,29.0869,29.0869,29.0195,29.0195,20456.0
2024-06-27 14:00:00,30.12,30.12,30.03,30.05,38431.0,29.0195,29.0195,28.9328,28.9521,38431.0
2024-06-27 14:30:00,30.04,30.09,30.01,30.09,44718.0,28.9424,28.9906,28.9135,28.9906,44718.0
2024-06-27 15:00:00,30.09,30.1,30.06,30.08,47674.0,28.9906,29.0002,28.9617,28.981,47674.0
2024-06-27 15:30:00,30.08,30.22,30.07,30.21,250409.0,28.981,29.1158,28.9713,29.1062,250409.0
2024-06-28 09:30:00,30.18,30.27,30.1,30.12,67001.0,29.0773,29.164,29.0002,29.0195,67001.0
2024-06-28 10:00:00,30.11,30.25,30.07,30.23,77006.0,29.0099,29.1447,28.9713,29.1255,77006.0
2024-06-28 10:30:00,30.23,30.29,30.19,30.23,51320.0,29.1255,29.1833,29.0869,29.1255,51320.0
2024-06-28 11:00:00,30.24,30.29,30.18,30.19,53544.0,29.1351,29.1833,29.0773,29.0869,53544.0
2024-06-28 11:30:00,30.19,30.23,30.15,30.15,31302.0,29.0869,29.1255,29.0484,29.0484,31302.0
2024-06-28 12:00:00,30.16,30.27,30.12,30.26,55144.0,29.058,29.164,29.0195,29.1544,55144.0
2024-06-28 12:30:00,30.26,30.32,30.26,30.3,53022.0,29.1544,29.2122,29.1544,29.1929,53022.0
2024-06-28 13:00:00,30.29,30.31,30.23,30.27,46295.0,29.1833,29.2026,29.1255,29.164,46295.0
2024-06-28 13:30:00,30.28,30.31,30.25,30.3,54879.0,29.1737,29.2026,29.1447,29.1929,54879.0
2024-06-28 14:00:00,30.3,30.3,30.24,30.25,78231.0,29.1929,29.1929,29.1351,29.1447,78231.0
2024-06-28 14:30:00,30.25,30.27,30.21,30.26,53371.0,29.1447,29.164,29.1062,29.1544,53371.0
2024-06-28 15:00:00,30.25,30.28,30.21,30.27,100684.0,29.1447,29.1737,29.1062,29.164,100684.0
2024-06-28 15:30:00,30.27,30.51,30.26,30.49,527027.0,29.164,29.3952,29.1544,29.376,527027.0
2024-07-01 09:30:00,30.59,30.74,30.5,30.61,83237.0,29.4723,29.6168,29.3856,29.4916,83237.0
2024-07-01 10:00:00,30.62,30.7,30.5,30.65,64046.0,29.5012,29.5783,29.3856,29.5301,64046.0
2024-07-01 10:30:00,30.65,30.65,30.47,30.52,67869.0,29.5301,29.5301,29.3567,29.4049,67869.0
2024-07-01 11:00:00,30.52,30.55,30.44,30.46,62858.0,29.4049,29.4338,29.3278,29.3471,62858.0
2024-07-01 11:30:00,30.46,30.63,30.46,30.6,103068.0,29.3471,29.5109,29.3471,29.482,103068.0
2024-07-01 12:00:00,30.6,30.62,30.5,30.53,72157.0,29.482,29.5012,29.3856,29.4145,72157.0
2024-07-01 12:30:00,30.53,30.53,30.45,30.48,79621.0,29.4145,29.4145,29.3374,29.3663,79621.0
2024-07-01 13:00:00,30.48,30.57,30.45,30.55,83937.0,29.3663,29.4531,29.3374,29.4338,83937.0
2024-07-01 13:30:00,30.55,30.57,30.51,30.53,60928.0,29.4338,29.4531,29.3952,29.4145,60928.0
2024-07-01 14:00:00,30.53,30.53,30.48,30.5,70201.0,29.4145,29.4145,29.3663,29.3856,70201.0
2024-07-01 14:30:00,30.49,30.54,30.48,30.52,91245.0,29.376,29.4242,29.3663,29.4049,91245.0
2024-07-01 15:00:00,30.52,30.54,30.44,30.45,107088.0,29.4049,29.4242,29.3278,29.3374,107088.0
2024-07-01 15:30:00,30.45,30.49,30.39,30.42,414978.0,29.3374,29.376,29.2796,29.3085,414978.0
2024-07-02 09:30:00,30.49,30.66,30.38,30.56,70104.0,29.376,29.5398,29.27,29.4434,70104.0
2024-07-02 10:00:00,30.55,30.56,30.4,30.51,58140.0,29.4338,29.4434,29.2893,29.3952,58140.0
2024-07-02 10:30:00,30.51,30.54,30.43,30.46,47271.0,29.3952,29.4242,29.3182,29.3471,47271.0
2024-07-02 11:00:00,30.47,30.48,30.41,30.46,119155.0,29.3567,29.3663,29.2989,29.3471,119155.0
2024-07-02 11:30:00,30.46,30.46,30.39,30.44,45007.0,29.3471,29.3471,29.2796,29.3278,45007.0
2024-07-02 12:00:00,30.44,30.45,30.39,30.41,40969.0,29.3278,29.3374,29.2796,29.2989,40969.0
2024-07-02 12:30:00,30.42,30.42,30.35,30.35,34527.0,29.3085,29.3085,29.2411,29.2411,34527.0
2024-07-02 13:00:00,30.36,30.41,30.35,30.37,39893.0,29.2507,29.2989,29.2411,29.2604,39893.0
2024-07-02 13:30:00,30.38,30.41,30.37,30.39,42946.0,29.27,29.2989,29.2604,29.2796,42946.0
2024-07-02 14:00:00,30.39,30.48,30.38,30.47,50523.0,29.2796,29.3663,29.27,29.3567,50523.0
2024-07-02 14:30:00,30.46,30.53,30.46,30.49,64783.0,29.3471,29.4145,29.3471,29.376,64783.0
2024-07-02 15:00:00,30.49,30.54,30.47,30.54,59383.0,29.376,29.4242,29.3567,29.4242,59383.0
2024-07-02 15:30:00,30.54,30.58,30.5,30.54,303020.0,29.4242,29.4627,29.3856,29.4242,303020.0
2024-07-03 09:30:00,30.6,30.64,30.41,30.48,50017.0,29.482,29.5205,29.2989,29.3663,50017.0
2024-07-03 10:00:00,30.49,30.54,30.45,30.5,54327.0,29.376,29.4242,29.3374,29.3856,54327.0
2024-07-03 10:30:00,30.49,30.52,30.26,30.26,37501.0,29.376,29.4049,29.1544,29.1544,37501.0
2024-07-03 11:00:00,30.27,30.32,30.22,30.23,45030.0,29.164,29.2122,29.1158,29.1255,45030.0
2024-07-03 11:30:00,30.23,30.25,30.16,30.19,36695.0,29.1255,29.1447,29.058,29.0869,36695.0
2024-07-03 12:00:00,30.18,30.25,30.15,30.21,33490.0,29.0773,29.1447,29.0484,29.1062,33490.0
2024-07-03 12:30:00,30.21,30.31,30.18,30.24,91373.0,29.1062,29.2026,29.0773,29.1351,91373.0
2024-07-05 09:30:00,30.23,30.31,30.14,30.17,72661.0,29.1255,29.2026,29.0388,29.0677,72661.0
2024-07-05 10:00:00,30.16,30.17,30.06,30.15,72698.0,29.058,29.0677,28.9617,29.0484,72698.0
2024-07-05 10:30:00,30.14,30.15,30.08,30.14,71180.0,29.0388,29.0484,28.981,29.0388,71180.0
2024-07-05 11:00:00,30.14,30.14,30.07,30.09,42612.0,29.0388,29.0388,28.9713,28.9906,42612.0
2024-07-05 11:30:00,30.1,30.18,30.08,30.1,55920.0,29.0002,29.0773,28.981,29.0002,55920.0
2024-07-05 12:00:00,30.1,30.1,30.07,30.08,32891.0,29.0002,29.0002,28.9713,28.981,32891.0
2024-07-05 12:30:00,30.08,30.19,30.07,30.18,36244.0,28.981,29.0869,28.9713,29.0773,36244.0
2024-07-05 13:00:00,30.18,30.18,30.13,30.16,29183.0,29.0773,29.0773,29.0291,29.058,29183.0
2024-07-05 13:30:00,30.15,30.18,30.12,30.17,41054.0,29.0484,29.0773,29.0195,29.0677,41054.0
2024-07-05 14:00:00,30.16,30.17,30.1,30.11,39725.0,29.058,29.0677,29.0002,29.0099,39725.0
2024-07-05 14:30:00,30.11,30.16,30.09,30.14,28031.0,29.0099,29.058,28.9906,29.0388,28031.0
2024-07-05 15:00:00,30.14,30.16,30.12,30.14,78540.0,29.0388,29.058,29.0195,29.0388,78540.0
2024-07-05 15:30:00,30.14,30.3,30.13,30.28,352508.0,29.0388,29.1929,29.0291,29.1737,352508.0
2024-07-08 09:30:00,30.36,30.38,30.24,30.34,72716.0,29.2507,29.27,29.1351,29.2315,72716.0
2024-07-08 10:00:00,30.34,30.38,30.25,30.37,50342.0,29.2315,29.27,29.1447,29.2604,50342.0
2024-07-08 10:30:00,30.36,30.36,30.19,30.21,46647.0,29.2507,29.2507,29.0869,29.1062,46647.0
2024-07-08 11:00:00,30.21,30.22,30.04,30.04,53503.0,29.1062,29.1158,28.9424,28.9424,53503.0
2024-07-08 11:30:00,30.04,30.05,29.97,30.0,112716.0,28.9424,28.9521,28.875,28.9039,112716.0
2024-07-08 12:00:00,30.0,30.06,29.98,30.04,47927.0,28.9039,28.9617,28.8846,28.9424,47927.0
2024-07-08 12:30:00,30.04,30.1,30.04,30.06,49562.0,28.9424,29.0002,28.9424,28.9617,49562.0
2024-07-08 13:00:00,30.05,30.08,30.01,30.05,50916.0,28.9521,28.981,28.9135,28.9521,50916.0
2024-07-08 13:30:00,30.05,30.09,30.01,30.04,52676.0,28.9521,28.9906,28.9135,28.9424,52676.0
2024-07-08 14:00:00,30.04,30.09,30.02,30.08,56470.0,28.9424,28.9906,28.9232,28.981,56470.0
2024-07-08 14:30:00,30.09,30.12,30.07,30.11,65717.0,28.9906,29.0195,28.9713,29.0099,65717.0
2024-07-08 15:00:00,30.11,30.12,30.05,30.11,92187.0,29.0099,29.0195,28.9521,29.0099,92187.0
2024-07-08 15:30:00,30.1,30.16,30.08,30.14,285191.0,29.0002,29.058,28.981,29.0388,285191.0
2024-07-09 09:30:00,30.12,30.22,30.01,30.14,60212.0,29.0195,29.1158,28.9135,29.0388,60212.0
2024-07-09 10:00:00,30.14,30.2,30.07,30.15,83186.0,29.0388,29.0966,28.9713,29.0484,83186.0
2024-07-09 10:30:00,30.16,30.18,30.11,30.13,76689.0,29.058,29.0773,29.0099,29.0291,76689.0
2024-07-09 11:00:00,30.13,30.13,30.02,30.04,58611.0,29.0291,29.0291,28.9232,28.9424,58611.0
2024-07-09 11:30:00,30.04,30.08,30.0,30.05,53605.0,28.9424,28.981,28.9039,28.9521,53605.0
2024-07-09 12:00:00,30.06,30.15,30.04,30.15,57113.0,28.9617,29.0484,28.9424,29.0484,57113.0
2024-07-09 12:30:00,30.15,30.21,30.1,30.19,51194.0,29.0484,29.1062,29.0002,29.0869,51194.0
2024-07-09 13:00:00,30.2,30.24,30.18,30.22,61298.0,29.0966,29.1351,29.0773,29.1158,61298.0
2024-07-09 13:30:00,30.22,30.24,30.18,30.19,72123.0,29.1158,29.1351,29.0773,29.0869,72123.0
2024-07-09 14:00:00,30.19,30.2,30.14,30.15,72322.0,29.0869,29.0966,29.0388,29.0484,72322.0
2024-07-09 14:30:00,30.16,30.18,30.08,30.11,132994.0,29.058,29.0773,28.981,29.0099,132994.0
2024-07-09 15:00:00,30.11,30.13,30.05,30.13,93253.0,29.0099,29.0291,28.9521,29.0291,93253.0
2024-07-09 15:30:00,30.13,30.17,30.02,30.02,604740.0,29.0291,29.0677,28.9232,28.9232,604740.0
2024-07-10 09:30:00,30.24,30.34,30.12,30.33,88782.0,29.1351,29.2315,29.0195,29.2218,88782.0
2024-07-10 10:00:00,30.33,30.42,30.31,30.35,264205.0,29.2218,29.3085,29.2026,29.2411,264205.0
2024-07-10 10:30:00,30.35,30.42,30.32,30.41,149682.0,29.2411,29.3085,29.2122,29.2989,149682.0
2024-07-10 11:00:00,30.41,30.44,30.28,30.29,101354.0,29.2989,29.3278,29.1737,29.1833,101354.0
2024-07-10 11:30:00,30.29,30.29,30.25,30.27,45005.0,29.1833,29.1833,29.1447,29.164,45005.0
2024-07-10 12:00:00,30.27,30.31,30.25,30.26,41302.0,29.164,29.2026,29.1447,29.1544,41302.0
2024-07-10 12:30:00,30.27,30.29,30.24,30.29,57854.0,29.164,29.1833,29.1351,29.1833,57854.0
2024-07-10 13:00:00,30.29,30.29,30.21,30.21,33606.0,29.1833,29.1833,29.1062,29.1062,33606.0
2024-07-10 13:30:00,30.21,30.21,30.15,30.19,46272.0,29.1062,29.1062,29.0484,29.0869,46272.0
2024-07-10 14:00:00,30.19,30.2,30.14,30.15,36412.0,29.0869,29.0966,29.0388,29.0484,36412.0
2024-07-10 14:30:00,30.15,30.19,30.14,30.18,51201.0,29.0484,29.0869,29.0388,29.0773,51201.0
2024-07-10 15:00:00,30.18,30.29,30.18,30.28,66602.0,29.0773,29.1833,29.0773,29.1737,66602.0
2024-07-10 15:30:00,30.27,30.46,30.25,30.39,281896.0,29.164,29.3471,29.1447,29.2796,281896.0
2024-07-11 09:30:00,30.47,30.85,30.42,30.83,95583.0,29.3567,29.7228,29.3085,29.7036,95583.0
2024-07-11 10:00:00,30.84,31.03,30.82,30.95,119772.0,29.7132,29.8962,29.6939,29.8192,119772.0
2024-07-11 10:30:00,30.95,30.96,30.82,30.87,132124.0,29.8192,29.8288,29.6939,29.7421,132124.0
2024-07-11 11:00:00,30.87,30.92,30.86,30.91,101957.0,29.7421,29.7903,29.7325,29.7806,101957.0
2024-07-11 11:30:00,30.91,31.05,30.9,31.0,125439.0,29.7806,29.9155,29.771,29.8673,125439.0
2024-07-11 12:00:00,31.0,31.0,30.89,30.91,62693.0,29.8673,29.8673,29.7614,29.7806,62693.0
2024-07-11 12:30:00,30.91,30.95,30.89,30.95,97357.0,29.7806,29.8192,29.7614,29.8192,97357.0
2024-07-11 13:00:00,30.95,30.96,30.8,30.81,171123.0,29.8192,29.8288,29.6747,29.6843,171123.0
2024-07-11 13:30:00,30.82,30.92,30.77,30.91,86561.0,29.6939,29.7903,29.6457,29.7806,86561.0
2024-07-11 14:00:00,30.92,30.95,30.88,30.89,130634.0,29.7903,29.8192,29.7517,29.7614,130634.0
2024-07-11 14:30:00,30.9,30.92,30.82,30.84,55156.0,29.771,29.7903,29.6939,29.7132,55156.0
2024-07-11 15:00:00,30.84,30.85,30.76,30.79,82619.0,29.7132,29.7228,29.6361,29.665,82619.0
2024-07-11 15:30:00,30.79,30.91,30.76,30.88,379286.0,29.665,29.7806,29.6361,29.7517,379286.0
2024-07-12 09:30:00,31.07,31.2,30.79,30.81,145222.0,29.9348,30.06,29.665,29.6843,145222.0
2024-07-12 10:00:00,30.79,31.06,30.76,31.05,87949.0,29.665,29.9252,29.6361,29.9155,87949.0
2024-07-12 10:30:00,31.05,31.15,31.04,31.08,70892.0,29.9155,30.0119,29.9059,29.9444,70892.0
2024-07-12 11:00:00,31.09,31.14,31.06,31.08,81784.0,29.9541,30.0022,29.9252,29.9444,81784.0
2024-07-12 11:30:00,31.08,31.19,31.08,31.17,57173.0,29.9444,30.0504,29.9444,30.0311,57173.0
2024-07-12 12:00:00,31.16,31.23,31.15,31.18,53162.0,30.0215,30.0889,30.0119,30.0408,53162.0
2024-07-12 12:30:00,31.19,31.26,31.19,31.23,46583.0,30.0504,30.1178,30.0504,30.0889,46583.0
2024-07-12 13:00:00,31.23,31.26,31.19,31.26,96879.0,30.0889,30.1178,30.0504,30.1178,96879.0
2024-07-12 13:30:00,31.25,31.27,31.16,31.17,165424.0,30.1082,30.1275,30.0215,30.0311,165424.0
2024-07-12 14:00:00,31.17,31.17,31.11,31.16,59575.0,30.0311,30.0311,29.9733,30.0215,59575.0
2024-07-12 14:30:00,31.16,31.16,31.11,31.12,58322.0,30.0215,30.0215,29.9733,29.983,58322.0
2024-07-12 15:00:00,31.12,31.14,31.03,31.04,122408.0,29.983,30.0022,29.8962,29.9059,122408.0
2024-07-12 15:30:00,31.05,31.13,30.94,30.97,510707.0,29.9155,29.9926,29.8095,29.8384,510707.0
2024-07-15 09:30:00,30.79,30.91,30.66,30.74,121454.0,29.9393,30.056,29.8129,29.8907,121454.0
2024-07-15 10:00:00,30.75,30.78,30.61,30.65,62520.0,29.9004,29.9296,29.7643,29.8032,62520.0
2024-07-15 10:30:00,30.65,30.65,30.55,30.63,86182.0,29.8032,29.8032,29.706,29.7838,86182.0
2024-07-15 11:00:00,30.63,30.7,30.63,30.68,54672.0,29.7838,29.8518,29.7838,29.8324,54672.0
2024-07-15 11:30:00,30.68,30.82,30.65,30.76,44266.0,29.8324,29.9685,29.8032,29.9102,44266.0
2024-07-15 12:00:00,30.75,30.8,30.68,30.71,46640.0,29.9004,29.9491,29.8324,29.8615,46640.0
2024-07-15 12:30:00,30.71,30.71,30.65,30.67,30596.0,29.8615,29.8615,29.8032,29.8226,30596.0
2024-07-15 13:00:00,30.67,30.78,30.66,30.75,30837.0,29.8226,29.9296,29.8129,29.9004,30837.0
2024-07-15 13:30:00,30.74,30.75,30.69,30.74,32072.0,29.8907,29.9004,29.8421,29.8907,32072.0
2024-07-15 14:00:00,30.73,30.78,30.69,30.77,59703.0,29.881,29.9296,29.8421,29.9199,59703.0
2024-07-15 14:30:00,30.77,30.81,30.76,30.77,36196.0,29.9199,29.9588,29.9102,29.9199,36196.0
2024-07-15 15:00:00,30.78,30.79,30.75,30.79,39107.0,29.9296,29.9393,29.9004,29.9393,39107.0
2024-07-15 15:30:00,30.79,30.8,30.53,30.55,318795.0,29.9393,29.9491,29.6865,29.706,318795.0
2024-07-16 09:30:00,30.67,30.9,30.59,30.88,61386.0,29.8226,30.0463,29.7449,30.0268,61386.0
2024-07-16 10:00:00,30.91,31.04,30.87,30.9,53107.0,30.056,30.1824,30.0171,30.0463,53107.0
2024-07-16 10:30:00,30.9,30.9,30.81,30.86,34755.0,30.0463,30.0463,29.9588,30.0074,34755.0
2024-07-16 11:00:00,30.85,30.97,30.82,30.95,19758.0,29.9977,30.1144,29.9685,30.0949,19758.0
2024-07-16 11:30:00,30.95,30.95,30.86,30.91,45072.0,30.0949,30.0949,30.0074,30.056,45072.0
2024-07-16 12:00:00,30.91,31.01,30.89,31.0,47831.0,30.056,30.1533,30.0366,30.1435,47831.0
2024-07-16 12:30:00,31.0,31.01,30.91,30.98,111474.0,30.1435,30.1533,30.056,30.1241,111474.0
2024-07-16 13:00:00,30.98,31.0,30.93,30.93,64564.0,30.1241,30.1435,30.0755,30.0755,64564.0
2024-07-16 13:30:00,30.94,31.18,30.93,31.17,129403.0,30.0852,30.3186,30.0755,30.3088,129403.0
2024-07-16 14:00:00,31.17,31.24,31.16,31.2,78343.0,30.3088,30.3769,30.2991,30.338,78343.0
2024-07-16 14:30:00,31.2,31.24,31.19,31.24,47020.0,30.338,30.3769,30.3283,30.3769,47020.0
2024-07-16 15:00:00,31.24,31.3,31.23,31.3,104857.0,30.3769,30.4352,30.3672,30.4352,104857.0
2024-07-16 15:30:00,31.29,31.41,31.27,31.37,444933.0,30.4255,30.5422,30.4061,30.5033,444933.0
2024-07-17 09:30:00,31.49,32.12,31.4,32.11,88262.0,30.62,31.2326,30.5325,31.2229,88262.0
2024-07-17 10:00:00,32.1,32.3,32.06,32.22,85794.0,31.2131,31.4076,31.1742,31.3298,85794.0
2024-07-17 10:30:00,32.22,32.22,32.04,32.07,52510.0,31.3298,31.3298,31.1548,31.184,52510.0
2024-07-17 11:00:00,32.07,32.12,31.99,32.0,59156.0,31.184,31.2326,31.1062,31.1159,59156.0
2024-07-17 11:30:00,31.99,32.05,31.95,32.02,48189.0,31.1062,31.1645,31.0673,31.1354,48189.0
2024-07-17 12:00:00,32.03,32.13,32.02,32.09,48525.0,31.1451,31.2423,31.1354,31.2034,48525.0
2024-07-17 12:30:00,32.1,32.19,32.08,32.09,53230.0,31.2131,31.3007,31.1937,31.2034,53230.0
2024-07-17 13:00:00,32.09,32.14,32.07,32.1,49958.0,31.2034,31.252,31.184,31.2131,49958.0
2024-07-17 13:30:00,32.09,32.12,32.02,32.07,75218.0,31.2034,31.2326,31.1354,31.184,75218.0
2024-07-17 14:00:00,32.06,32.17,31.98,32.16,182429.0,31.1742,31.2812,31.0965,31.2715,182429.0
2024-07-17 14:30:00,32.17,32.22,32.11,32.12,80594.0,31.2812,31.3298,31.2229,31.2326,80594.0
2024-07-17 15:00:00,32.12,32.15,32.08,32.11,89497.0,31.2326,31.2618,31.1937,31.2229,89497.0
2024-07-17 15:30:00,32.11,32.2,32.05,32.16,459893.0,31.2229,31.3104,31.1645,31.2715,459893.0
2024-07-18 09:30:00,31.89,32.42,31.89,32.42,46677.0,31.0089,31.5243,31.0089,31.5243,46677.0
2024-07-18 10:00:00,32.41,32.46,32.33,32.4,48783.0,31.5146,31.5632,31.4368,31.5049,48783.0
2024-07-18 10:30:00,32.4,32.48,32.35,32.4,66752.0,31.5049,31.5826,31.4562,31.5049,66752.0
2024-07-18 11:00:00,32.41,32.65,32.39,32.59,60529.0,31.5146,31.7479,31.4951,31.6896,60529.0
2024-07-18 11:30:00,32.59,32.65,32.51,32.54,40778.0,31.6896,31.7479,31.6118,31.641,40778.0
2024-07-18 12:00:00,32.54,32.57,32.48,32.5,72848.0,31.641,31.6702,31.5826,31.6021,72848.0
2024-07-18 12:30:00,32.5,32.52,32.43,32.47,32036.0,31.6021,31.6215,31.534,31.5729,32036.0
2024-07-18 13:00:00,32.46,32.48,32.4,32.41,25429.0,31.5632,31.5826,31.5049,31.5146,25429.0
2024-07-18 13:30:00,32.41,32.45,32.32,32.34,28679.0,31.5146,31.5535,31.4271,31.4465,28679.0
2024-07-18 14:00:00,32.34,32.36,32.18,32.2,39430.0,31.4465,31.466,31.2909,31.3104,39430.0
2024-07-18 14:30:00,32.2,32.23,32.12,32.16,39993.0,31.3104,31.3395,31.2326,31.2715,39993.0
2024-07-18 15:00:00,32.16,32.28,32.15,32.25,148296.0,31.2715,31.3882,31.2618,31.359,148296.0
2024-07-18 15:30:00,32.24,32.34,32.19,32.19,404896.0,31.3493,31.4465,31.3007,31.3007,404896.0
2024-07-19 09:30:00,32.34,32.44,31.84,32.0,118661.0,31.4465,31.5437,30.9603,31.1159,118661.0
2024-07-19 10:00:00,32.0,32.01,31.83,31.84,27763.0,31.1159,31.1256,30.9506,30.9603,27763.0
2024-07-19 10:30:00,31.85,31.94,31.82,31.82,33624.0,30.97,31.0576,30.9409,30.9409,33624.0
2024-07-19 11:00:00,31.83,31.88,31.74,31.77,51129.0,30.9506,30.9992,30.8631,30.8923,51129.0
2024-07-19 11:30:00,31.78,31.8,31.68,31.71,33644.0,30.902,30.9214,30.8047,30.8339,33644.0
2024-07-19 12:00:00,31.71,31.78,31.66,31.66,55022.0,30.8339,30.902,30.7853,30.7853,55022.0
2024-07-19 12:30:00,31.66,31.77,31.66,31.7,22763.0,30.7853,30.8923,30.7853,30.8242,22763.0
2024-07-19 13:00:00,31.69,31.76,31.67,31.74,23631.0,30.8145,30.8825,30.795,30.8631,23631.0
2024-07-19 13:30:00,31.74,31.84,31.7,31.83,22448.0,30.8631,30.9603,30.8242,30.9506,22448.0
2024-07-19 14:00:00,31.83,31.84,31.74,31.75,28724.0,30.9506,30.9603,30.8631,30.8728,28724.0
2024-07-19 14:30:00,31.75,31.78,31.71,31.71,33622.0,30.8728,30.902,30.8339,30.8339,33622.0
2024-07-19 15:00:00,31.72,31.78,31.65,31.66,64317.0,30.8436,30.902,30.7756,30.7853,64317.0
2024-07-19 15:30:00,31.66,31.81,31.63,31.79,403390.0,30.7853,30.9312,30.7561,30.9117,403390.0
2024-07-22 09:30:00,31.78,31.84,31.31,31.31,69317.0,30.902,30.9603,30.445,30.445,69317.0
2024-07-22 10:00:00,31.29,31.38,31.19,31.28,64759.0,30.4255,30.513,30.3283,30.4158,64759.0
2024-07-22 10:30:00,31.28,31.39,31.24,31.37,53920.0,30.4158,30.5228,30.3769,30.5033,53920.0
2024-07-22 11:00:00,31.37,31.38,31.31,31.35,40352.0,30.5033,30.513,30.445,30.4839,40352.0
2024-07-22 11:30:00,31.36,31.37,31.25,31.31,42540.0,30.4936,30.5033,30.3866,30.445,42540.0
2024-07-22 12:00:00,31.3,31.3,31.14,31.17,49154.0,30.4352,30.4352,30.2797,30.3088,49154.0
2024-07-22 12:30:00,31.18,31.19,31.1,31.19,86929.0,30.3186,30.3283,30.2408,30.3283,86929.0
2024-07-22 13:00:00,31.19,31.23,31.18,31.2,37344.0,30.3283,30.3672,30.3186,30.338,37344.0
2024-07-22 13:30:00,31.2,31.23,31.15,31.16,47964.0,30.338,30.3672,30.2894,30.2991,47964.0
2024-07-22 14:00:00,31.16,31.22,31.12,31.21,78791.0,30.2991,30.3575,30.2602,30.3477,78791.0
2024-07-22 14:30:00,31.21,31.28,31.2,31.25,58080.0,30.3477,30.4158,30.338,30.3866,58080.0
2024-07-22 15:00:00,31.24,31.3,31.19,31.2,75175.0,30.3769,30.4352,30.3283,30.338,75175.0
2024-07-22 15:30:00,31.2,31.39,31.19,31.33,391958.0,30.338,30.5228,30.3283,30.4644,391958.0
2024-07-23 09:30:00,31.4,31.54,31.18,31.19,78277.0,30.5325,30.6686,30.3186,30.3283,78277.0
2024-07-23 10:00:00,31.19,31.29,31.07,31.1,49177.0,30.3283,30.4255,30.2116,30.2408,49177.0
2024-07-23 10:30:00,31.09,31.24,31.08,31.18,55407.0,30.231,30.3769,30.2213,30.3186,55407.0
2024-07-23 11:00:00,31.17,31.24,31.16,31.2,55951.0,30.3088,30.3769,30.2991,30.338,55951.0
2024-07-23 11:30:00,31.2,31.26,31.17,31.21,53795.0,30.338,30.3963,30.3088,30.3477,53795.0
2024-07-23 12:00:00,31.22,31.28,31.17,31.21,48069.0,30.3575,30.4158,30.3088,30.3477,48069.0
2024-07-23 12:30:00,31.21,31.34,31.18,31.23,52819.0,30.3477,30.4741,30.3186,30.3672,52819.0
2024-07-23 13:00:00,31.23,31.3,31.21,31.3,36824.0,30.3672,30.4352,30.3477,30.4352,36824.0
2024-07-23 13:30:00,31.3,31.38,31.28,31.35,43497.0,30.4352,30.513,30.4158,30.4839,43497.0
2024-07-23 14:00:00,31.34,31.4,31.31,31.34,44676.0,30.4741,30.5325,30.445,30.4741,44676.0
2024-07-23 14:30:00,31.35,31.35,31.29,31.3,44574.0,30.4839,30.4839,30.4255,30.4352,44574.0
2024-07-23 15:00:00,31.3,31.32,31.25,31.31,48473.0,30.4352,30.4547,30.3866,30.445,48473.0
2024-07-23 15:30:00,31.31,31.31,31.16,31.18,275122.0,30.445,30.445,30.2991,30.3186,275122.0
2024-07-24 09:30:00,31.09,31.3,31.09,31.23,53843.0,30.231,30.4352,30.231,30.3672,53843.0
2024-07-24 10:00:00,31.21,31.27,31.09,31.14,43688.0,30.3477,30.4061,30.231,30.2797,43688.0
2024-07-24 10:30:00,31.14,31.31,31.1,31.23,47555.0,30.2797,30.445,30.2408,30.3672,47555.0
2024-07-24 11:00:00,31.21,31.38,31.18,31.36,59110.0,30.3477,30.513,30.3186,30.4936,59110.0
2024-07-24 11:30:00,31.37,31.47,31.36,31.46,84565.0,30.5033,30.6005,30.4936,30.5908,84565.0
2024-07-24 12:00:00,31.47,31.56,31.46,31.5,65511.0,30.6005,30.6881,30.5908,30.6297,65511.0
2024-07-24 12:30:00,31.5,31.5,31.41,31.46,39791.0,30.6297,30.6297,30.5422,30.5908,39791.0
2024-07-24 13:00:00,31.46,31.57,31.46,31.53,53762.0,30.5908,30.6978,30.5908,30.6589,53762.0
2024-07-24 13:30:00,31.52,31.54,31.5,31.52,53030.0,30.6492,30.6686,30.6297,30.6492,53030.0
2024-07-24 14:00:00,31.52,31.58,31.49,31.52,68912.0,30.6492,30.7075,30.62,30.6492,68912.0
2024-07-24 14:30:00,31.52,31.55,31.48,31.55,57409.0,30.6492,30.6783,30.6103,30.6783,57409.0
2024-07-24 15:00:00,31.54,31.55,31.45,31.53,99994.0,30.6686,30.6783,30.5811,30.6589,99994.0
2024-07-24 15:30:00,31.53,31.54,31.47,31.5,393687.0,30.6589,30.6686,30.6005,30.6297,393687.0
2024-07-25 09:30:00,31.68,32.06,31.6,32.04,90133.0,30.8047,31.1742,30.727,31.1548,90133.0
2024-07-25 10:00:00,32.03,32.37,31.98,32.13,123766.0,31.1451,31.4757,31.0965,31.2423,123766.0
2024-07-25 10:30:00,32.13,32.13,31.79,31.79,179401.0,31.2423,31.2423,30.9117,30.9117,179401.0
2024-07-25 11:00:00,31.79,31.97,31.78,31.9,87046.0,30.9117,31.0867,30.902,31.0187,87046.0
2024-07-25 11:30:00,31.91,31.98,31.83,31.97,63618.0,31.0284,31.0965,30.9506,31.0867,63618.0
2024-07-25 12:00:00,31.97,32.04,31.92,32.03,63317.0,31.0867,31.1548,31.0381,31.1451,63317.0
2024-07-25 12:30:00,32.02,32.04,31.97,31.98,54783.0,31.1354,31.1548,31.0867,31.0965,54783.0
2024-07-25 13:00:00,31.97,32.04,31.96,32.0,45594.0,31.0867,31.1548,31.077,31.1159,45594.0
2024-07-25 13:30:00,32.01,32.01,31.87,31.87,54635.0,31.1256,31.1256,30.9895,30.9895,54635.0
2024-07-25 14:00:00,31.87,31.96,31.86,31.89,72844.0,30.9895,31.077,30.9798,31.0089,72844.0
2024-07-25 14:30:00,31.89,31.94,31.81,31.9,82671.0,31.0089,31.0576,30.9312,31.0187,82671.0
2024-07-25 15:00:00,31.89,32.05,31.87,32.02,77038.0,31.0089,31.1645,30.9895,31.1354,77038.0
2024-07-25 15:30:00,32.02,32.06,31.83,31.84,387210.0,31.1354,31.1742,30.9506,30.9603,387210.0
2024-07-26 09:30:00,31.85,32.03,31.78,31.78,93716.0,30.97,31.1451,30.902,30.902,93716.0
2024-07-26 10:00:00,31.79,31.98,31.77,31.89,43671.0,30.9117,31.0965,30.8923,31.0089,43671.0
2024-07-26 10:30:00,31.9,31.97,31.81,31.83,46125.0,31.0187,31.0867,30.9312,30.9506,46125.0
2024-07-26 11:00:00,31.84,31.95,31.79,31.95,71108.0,30.9603,31.0673,30.9117,31.0673,71108.0
2024-07-26 11:30:00,31.95,32.08,31.92,32.08,27720.0,31.0673,31.1937,31.0381,31.1937,27720.0
2024-07-26 12:00:00,32.07,32.09,31.93,31.95,36600.0,31.184,31.2034,31.0478,31.0673,36600.0
2024-07-26 12:30:00,31.95,31.99,31.91,31.98,27892.0,31.0673,31.1062,31.0284,31.0965,27892.0
2024-07-26 13:00:00,31.97,31.99,31.91,31.99,35319.0,31.0867,31.1062,31.0284,31.1062,35319.0
2024-07-26 13:30:00,31.99,31.99,31.9,31.95,40915.0,31.1062,31.1062,31.0187,31.0673,40915.0
2024-07-26 14:00:00,31.95,32.02,31.93,31.94,44571.0,31.0673,31.1354,31.0478,31.0576,44571.0
2024-07-26 14:30:00,31.94,31.95,31.91,31.92,32703.0,31.0576,31.0673,31.0284,31.0381,32703.0
2024-07-26 15:00:00,31.93,32.02,31.92,32.0,56890.0,31.0478,31.1354,31.0381,31.1159,56890.0
2024-07-26 15:30:00,32.01,32.1,31.97,32.0,297251.0,31.1256,31.2131,31.0867,31.1159,297251.0
2024-07-29 09:30:00,31.93,31.95,31.74,31.81,86087.0,31.0478,31.0673,30.8631,30.9312,86087.0
2024-07-29 10:00:00,31.79,32.06,31.79,31.91,46201.0,30.9117,31.1742,30.9117,31.0284,46201.0
2024-07-29 10:30:00,31.91,32.02,31.77,32.01,48865.0,31.0284,31.1354,30.8923,31.1256,48865.0
2024-07-29 11:00:00,32.01,32.03,31.89,31.94,70841.0,31.1256,31.1451,31.0089,31.0576,70841.0
2024-07-29 11:30:00,31.94,31.99,31.88,31.92,66477.0,31.0576,31.1062,30.9992,31.0381,66477.0
2024-07-29 12:00:00,31.92,32.0,31.91,31.94,54611.0,31.0381,31.1159,31.0284,31.0576,54611.0
2024-07-29 12:30:00,31.94,31.96,31.92,31.94,52415.0,31.0576,31.077,31.0381,31.0576,52415.0
2024-07-29 13:00:00,31.95,32.01,31.94,31.95,44268.0,31.0673,31.1256,31.0576,31.0673,44268.0
2024-07-29 13:30:00,31.95,31.96,31.88,31.96,38534.0,31.0673,31.077,30.9992,31.077,38534.0
2024-07-29 14:00:00,31.97,32.02,31.95,31.99,104293.0,31.0867,31.1354,31.0673,31.1062,104293.0
2024-07-29 14:30:00,31.99,32.09,31.99,32.03,70077.0,31.1062,31.2034,31.1062,31.1451,70077.0
2024-07-29 15:00:00,32.04,32.08,32.02,32.04,67854.0,31.1548,31.1937,31.1354,31.1548,67854.0
2024-07-29 15:30:00,32.04,32.08,31.88,31.89,345808.0,31.1548,31.1937,30.9992,31.0089,345808.0
2024-07-30 09:30:00,31.74,31.81,31.58,31.76,87288.0,30.8631,30.9312,30.7075,30.8825,87288.0
2024-07-30 10:00:00,31.73,31.76,31.65,31.73,41994.0,30.8534,30.8825,30.7756,30.8534,41994.0
2024-07-30 10:30:00,31.73,31.76,31.65,31.69,62528.0,30.8534,30.8825,30.7756,30.8145,62528.0
2024-07-30 11:00:00,31.69,31.77,31.66,31.7,56099.0,30.8145,30.8923,30.7853,30.8242,56099.0
2024-07-30 11:30:00,31.7,31.85,31.68,31.81,67409.0,30.8242,30.97,30.8047,30.9312,67409.0
2024-07-30 12:00:00,31.81,31.84,31.7,31.81,59564.0,30.9312,30.9603,30.8242,30.9312,59564.0
2024-07-30 12:30:00,31.81,31.89,31.77,31.85,166987.0,30.9312,31.0089,30.8923,30.97,166987.0
2024-07-30 13:00:00,31.84,31.85,31.77,31.82,61907.0,30.9603,30.97,30.8923,30.9409,61907.0
2024-07-30 13:30:00,31.82,31.85,31.78,31.84,45896.0,30.9409,30.97,30.902,30.9603,45896.0
2024-07-30 14:00:00,31.83,31.88,31.81,31.84,40615.0,30.9506,30.9992,30.9312,30.9603,40615.0
2024-07-30 14:30:00,31.84,31.9,31.83,31.88,68321.0,30.9603,31.0187,30.9506,30.9992,68321.0
2024-07-30 15:00:00,31.88,31.94,31.87,31.93,82838.0,30.9992,31.0576,30.9895,31.0478,82838.0
2024-07-30 15:30:00,31.93,32.11,31.93,32.02,312876.0,31.0478,31.2229,31.0478,31.1354,312876.0
2024-07-31 09:30:00,32.02,32.1,31.89,31.95,47633.0,31.1354,31.2131,31.0089,31.0673,47633.0
2024-07-31 10:00:00,31.98,32.18,31.96,32.09,52155.0,31.0965,31.2909,31.077,31.2034,52155.0
2024-07-31 10:30:00,32.1,32.24,32.03,32.21,46248.0,31.2131,31.3493,31.1451,31.3201,46248.0
2024-07-31 11:00:00,32.22,32.26,32.18,32.18,32266.0,31.3298,31.3687,31.2909,31.2909,32266.0
2024-07-31 11:30:00,32.18,32.24,32.12,32.23,125252.0,31.2909,31.3493,31.2326,31.3395,125252.0
2024-07-31 12:00:00,32.22,32.24,32.13,32.14,54347.0,31.3298,31.3493,31.2423,31.252,54347.0
2024-07-31 12:30:00,32.15,32.2,32.12,32.13,24912.0,31.2618,31.3104,31.2326,31.2423,24912.0
2024-07-31 13:00:00,32.12,32.17,32.07,32.17,30655.0,31.2326,31.2812,31.184,31.2812,30655.0
2024-07-31 13:30:00,32.17,32.19,32.11,32.15,67637.0,31.2812,31.3007,31.2229,31.2618,67637.0
2024-07-31 14:00:00,32.14,32.16,32.08,32.13,29766.0,31.252,31.2715,31.1937,31.2423,29766.0
2024-07-31 14:30:00,32.13,32.17,32.07,32.12,34142.0,31.2423,31.2812,31.184,31.2326,34142.0
2024-07-31 15:00:00,32.12,32.16,32.01,32.06,53792.0,31.2326,31.2715,31.1256,31.1742,53792.0
2024-07-31 15:30:00,32.05,32.12,31.92,32.11,602777.0,31.1645,31.2326,31.0381,31.2229,602777.0
2024-08-01 09:30:00,32.2,32.37,32.07,32.1,75736.0,31.3104,31.4757,31.184,31.2131,75736.0
2024-08-01 10:00:00,32.09,32.22,32.05,32.21,46612.0,31.2034,31.3298,31.1645,31.3201,46612.0
2024-08-01 10:30:00,32.2,32.33,32.11,32.11,45192.0,31.3104,31.4368,31.2229,31.2229,45192.0
2024-08-01 11:00:00,32.13,32.29,32.13,32.19,43626.0,31.2423,31.3979,31.2423,31.3007,43626.0
2024-08-01 11:30:00,32.2,32.35,32.2,32.28,36449.0,31.3104,31.4562,31.3104,31.3882,36449.0
2024-08-01 12:00:00,32.27,32.28,32.19,32.23,32841.0,31.3784,31.3882,31.3007,31.3395,32841.0
2024-08-01 12:30:00,32.23,32.26,32.19,32.22,34596.0,31.3395,31.3687,31.3007,31.3298,34596.0
2024-08-01 13:00:00,32.22,32.35,32.19,32.33,31136.0,31.3298,31.4562,31.3007,31.4368,31136.0
2024-08-01 13:30:00,32.32,32.38,32.27,32.33,39467.0,31.4271,31.4854,31.3784,31.4368,39467.0
2024-08-01 14:00:00,32.32,32.37,32.26,32.36,35158.0,31.4271,31.4757,31.3687,31.466,35158.0
2024-08-01 14:30:00,32.36,32.41,32.33,32.4,50219.0,31.466,31.5146,31.4368,31.5049,50219.0
2024-08-01 15:00:00,32.41,32.44,32.38,32.43,36984.0,31.5146,31.5437,31.4854,31.534,36984.0
2024-08-01 15:30:00,32.43,32.56,32.38,32.46,268578.0,31.534,31.6604,31.4854,31.5632,268578.0
2024-08-02 09:30:00,32.75,32.98,32.6,32.86,87609.0,31.8452,32.0688,31.6993,31.9521,87609.0
2024-08-02 10:00:00,32.87,32.92,32.5,32.52,86765.0,31.9619,32.0105,31.6021,31.6215,86765.0
2024-08-02 10:30:00,32.52,32.59,32.35,32.41,83727.0,31.6215,31.6896,31.4562,31.5146,83727.0
2024-08-02 11:00:00,32.41,32.41,32.17,32.19,54354.0,31.5146,31.5146,31.2812,31.3007,54354.0
2024-08-02 11:30:00,32.19,32.35,32.08,32.34,68243.0,31.3007,31.4562,31.1937,31.4465,68243.0
2024-08-02 12:00:00,32.34,32.56,32.34,32.56,32031.0,31.4465,31.6604,31.4465,31.6604,32031.0
2024-08-02 12:30:00,32.57,32.78,32.57,32.69,60868.0,31.6702,31.8744,31.6702,31.7868,60868.0
2024-08-02 13:00:00,32.7,32.7,32.6,32.66,41182.0,31.7966,31.7966,31.6993,31.7577,41182.0
2024-08-02 13:30:00,32.64,32.68,32.59,32.61,37125.0,31.7382,31.7771,31.6896,31.709,37125.0
2024-08-02 14:00:00,32.59,32.7,32.57,32.65,47888.0,31.6896,31.7966,31.6702,31.7479,47888.0
2024-08-02 14:30:00,32.65,32.72,32.59,32.7,42276.0,31.7479,31.816,31.6896,31.7966,42276.0
2024-08-02 15:00:00,32.71,32.86,32.71,32.84,49371.0,31.8063,31.9521,31.8063,31.9327,49371.0
2024-08-02 15:30:00,32.84,32.89,32.8,32.87,275357.0,31.9327,31.9813,31.8938,31.9619,275357.0
2024-08-05 09:30:00,32.78,33.14,32.48,32.51,285276.0,31.8744,32.2244,31.5826,31.6118,285276.0
2024-08-05 10:00:00,32.53,32.69,32.23,32.24,195288.0,31.6313,31.7868,31.3395,31.3493,195288.0
2024-08-05 10:30:00,32.23,32.29,32.09,32.2,73108.0,31.3395,31.3979,31.2034,31.3104,73108.0
2024-08-05 11:00:00,32.17,32.18,31.93,32.09,63220.0,31.2812,31.2909,31.0478,31.2034,63220.0
2024-08-05 11:30:00,32.09,32.24,31.99,32.05,62804.0,31.2034,31.3493,31.1062,31.1645,62804.0
2024-08-05 12:00:00,32.02,32.2,31.92,32.17,222081.0,31.1354,31.3104,31.0381,31.2812,222081.0
2024-08-05 12:30:00,32.18,32.32,32.17,32.25,44398.0,31.2909,31.4271,31.2812,31.359,44398.0
2024-08-05 13:00:00,32.26,32.26,32.02,32.11,62848.0,31.3687,31.3687,31.1354,31.2229,62848.0
2024-08-05 13:30:00,32.09,32.11,31.98,32.0,63173.0,31.2034,31.2229,31.0965,31.1159,63173.0
2024-08-05 14:00:00,31.99,32.15,31.97,32.08,54737.0,31.1062,31.2618,31.0867,31.1937,54737.0
2024-08-05 14:30:00,32.08,32.11,31.98,32.02,78034.0,31.1937,31.2229,31.0965,31.1354,78034.0
2024-08-05 15:00:00,32.02,32.1,31.95,31.98,85213.0,31.1354,31.2131,31.0673,31.0965,85213.0
2024-08-05 15:30:00,31.98,32.12,31.9,32.1,443404.0,31.0965,31.2326,31.0187,31.2131,443404.0
2024-08-06 09:30:00,32.15,32.42,32.03,32.26,91040.0,31.2618,31.5243,31.1451,31.3687,91040.0
2024-08-06 10:00:00,32.25,32.25,32.06,32.15,98183.0,31.359,31.359,31.1742,31.2618,98183.0
2024-08-06 10:30:00,32.16,32.2,32.0,32.09,83398.0,31.2715,31.3104,31.1159,31.2034,83398.0
2024-08-06 11:00:00,32.09,32.12,31.94,32.02,61249.0,31.2034,31.2326,31.0576,31.1354,61249.0
2024-08-06 11:30:00,32.03,32.07,31.99,32.06,70520.0,31.1451,31.184,31.1062,31.1742,70520.0
2024-08-06 12:00:00,32.07,32.19,32.01,32.05,95683.0,31.184,31.3007,31.1256,31.1645,95683.0
2024-08-06 12:30:00,32.05,32.05,31.93,31.99,53787.0,31.1645,31.1645,31.0478,31.1062,53787.0
2024-08-06 13:00:00,31.98,32.06,31.94,32.02,55794.0,31.0965,31.1742,31.0576,31.1354,55794.0
2024-08-06 13:30:00,32.03,32.05,32.0,32.03,48543.0,31.1451,31.1645,31.1159,31.1451,48543.0
2024-08-06 14:00:00,32.04,32.04,31.92,31.99,89210.0,31.1548,31.1548,31.0381,31.1062,89210.0
2024-08-06 14:30:00,31.99,32.06,31.92,31.92,75832.0,31.1062,31.1742,31.0381,31.0381,75832.0
2024-08-06 15:00:00,31.92,31.93,31.78,31.86,151142.0,31.0381,31.0478,30.902,30.9798,151142.0
2024-08-06 15:30:00,31.86,31.88,31.77,31.78,429490.0,30.9798,30.9992,30.8923,30.902,429490.0
2024-08-07 09:30:00,31.8,32.08,31.62,32.02,93265.0,30.9214,31.1937,30.7464,31.1354,93265.0
2024-08-07 10:00:00,32.03,32.2,31.99,32.03,81637.0,31.1451,31.3104,31.1062,31.1451,81637.0
2024-08-07 10:30:00,32.03,32.14,31.98,32.11,50572.0,31.1451,31.252,31.0965,31.2229,50572.0
2024-08-07 11:00:00,32.11,32.18,32.05,32.16,45946.0,31.2229,31.2909,31.1645,31.2715,45946.0
2024-08-07 11:30:00,32.16,32.27,32.14,32.25,39068.0,31.2715,31.3784,31.252,31.359,39068.0
2024-08-07 12:00:00,32.25,32.28,32.16,32.23,52339.0,31.359,31.3882,31.2715,31.3395,52339.0
2024-08-07 12:30:00,32.23,32.23,32.12,32.14,27082.0,31.3395,31.3395,31.2326,31.252,27082.0
2024-08-07 13:00:00,32.14,32.22,32.08,32.14,30764.0,31.252,31.3298,31.1937,31.252,30764.0
2024-08-07 13:30:00,32.15,32.23,32.1,32.12,44190.0,31.2618,31.3395,31.2131,31.2326,44190.0
2024-08-07 14:00:00,32.13,32.13,32.04,32.11,46876.0,31.2423,31.2423,31.1548,31.2229,46876.0
2024-08-07 14:30:00,32.11,32.13,32.06,32.08,45643.0,31.2229,31.2423,31.1742,31.1937,45643.0
2024-08-07 15:00:00,32.09,32.12,32.06,32.12,55550.0,31.2034,31.2326,31.1742,31.2326,55550.0
2024-08-07 15:30:00,32.11,32.11,31.92,31.97,315601.0,31.2229,31.2229,31.0381,31.0867,315601.0
2024-08-08 09:30:00,31.8,32.24,31.71,32.18,39139.0,30.9214,31.3493,30.8339,31.2909,39139.0
2024-08-08 10:00:00,32.17,32.23,32.06,32.16,62823.0,31.2812,31.3395,31.1742,31.2715,62823.0
2024-08-08 10:30:00,32.15,32.19,32.08,32.16,42377.0,31.2618,31.3007,31.1937,31.2715,42377.0
2024-08-08 11:00:00,32.14,32.14,32.01,32.07,26206.0,31.252,31.252,31.1256,31.184,26206.0
2024-08-08 11:30:00,32.04,32.07,31.99,32.06,20260.0,31.1548,31.184,31.1062,31.1742,20260.0
2024-08-08 12:00:00,32.05,32.07,31.96,32.01,39521.0,31.1645,31.184,31.077,31.1256,39521.0
2024-08-08 12:30:00,32.01,32.01,31.92,31.93,23282.0,31.1256,31.1256,31.0381,31.0478,23282.0
2024-08-08 13:00:00,31.93,31.95,31.85,31.89,41243.0,31.0478,31.0673,30.97,31.0089,41243.0
2024-08-08 13:30:00,31.89,31.92,31.73,31.77,50378.0,31.0089,31.0381,30.8534,30.8923,50378.0
2024-08-08 14:00:00,31.77,31.8,31.72,31.74,61461.0,30.8923,30.9214,30.8436,30.8631,61461.0
2024-08-08 14:30:00,31.74,31.77,31.68,31.7,57591.0,30.8631,30.8923,30.8047,30.8242,57591.0
2024-08-08 15:00:00,31.7,31.84,31.69,31.84,67887.0,30.8242,30.9603,30.8145,30.9603,67887.0
2024-08-08 15:30:00,31.84,32.0,31.79,31.96,273445.0,30.9603,31.1159,30.9117,31.077,273445.0
2024-08-09 09:30:00,31.93,31.93,31.59,31.84,43965.0,31.0478,31.0478,30.7172,30.9603,43965.0
2024-08-09 10:00:00,31.84,31.95,31.78,31.93,32028.0,30.9603,31.0673,30.902,31.0478,32028.0
2024-08-09 10:30:00,31.94,31.96,31.84,31.89,26167.0,31.0576,31.077,30.9603,31.0089,26167.0
2024-08-09 11:00:00,31.88,31.98,31.87,31.95,24716.0,30.9992,31.0965,30.9895,31.0673,24716.0
2024-08-09 11:30:00,31.95,31.97,31.91,31.93,16495.0,31.0673,31.0867,31.0284,31.0478,16495.0
2024-08-09 12:00:00,31.93,31.98,31.91,31.95,22662.0,31.0478,31.0965,31.0284,31.0673,22662.0
2024-08-09 12:30:00,31.94,32.02,31.94,32.02,18215.0,31.0576,31.1354,31.0576,31.1354,18215.0
2024-08-09 13:00:00,32.02,32.1,31.99,32.08,33407.0,31.1354,31.2131,31.1062,31.1937,33407.0
2024-08-09 13:30:00,32.09,32.1,31.99,32.01,29521.0,31.2034,31.2131,31.1062,31.1256,29521.0
2024-08-09 14:00:00,32.01,32.03,31.92,31.94,54097.0,31.1256,31.1451,31.0381,31.0576,54097.0
2024-08-09 14:30:00,31.94,32.07,31.93,32.07,29193.0,31.0576,31.184,31.0478,31.184,29193.0
2024-08-09 15:00:00,32.07,32.07,32.01,32.02,36981.0,31.184,31.184,31.1256,31.1354,36981.0
2024-08-09 15:30:00,32.02,32.1,32.0,32.02,278830.0,31.1354,31.2131,31.1159,31.1354,278830.0
2024-08-12 09:30:00,31.98,32.09,31.64,31.72,116309.0,31.0965,31.2034,30.7658,30.8436,116309.0
2024-08-12 10:00:00,31.72,31.75,31.63,31.73,52463.0,30.8436,30.8728,30.7561,30.8534,52463.0
2024-08-12 10:30:00,31.73,31.73,31.64,31.7,54411.0,30.8534,30.8534,30.7658,30.8242,54411.0
2024-08-12 11:00:00,31.71,31.71,31.49,31.5,54565.0,30.8339,30.8339,30.62,30.6297,54565.0
2024-08-12 11:30:00,31.5,31.59,31.5,31.59,32445.0,30.6297,30.7172,30.6297,30.7172,32445.0
2024-08-12 12:00:00,31.59,31.62,31.5,31.54,36350.0,30.7172,30.7464,30.6297,30.6686,36350.0
2024-08-12 12:30:00,31.54,31.54,31.44,31.45,36085.0,30.6686,30.6686,30.5714,30.5811,36085.0
2024-08-12 13:00:00,31.44,31.48,31.41,31.48,42859.0,30.5714,30.6103,30.5422,30.6103,42859.0
2024-08-12 13:30:00,31.48,31.49,31.32,31.35,45148.0,30.6103,30.62,30.4547,30.4839,45148.0
2024-08-12 14:00:00,31.35,31.44,31.34,31.38,38584.0,30.4839,30.5714,30.4741,30.513,38584.0
2024-08-12 14:30:00,31.39,31.45,31.37,31.41,39098.0,30.5228,30.5811,30.5033,30.5422,39098.0
2024-08-12 15:00:00,31.41,31.45,31.35,31.39,57659.0,30.5422,30.5811,30.4839,30.5228,57659.0
2024-08-12 15:30:00,31.39,31.39,31.2,31.24,384959.0,30.5228,30.5228,30.338,30.3769,384959.0
2024-08-13 09:30:00,32.4,32.46,31.7,31.83,146102.0,31.5049,31.5632,30.8242,30.9506,146102.0
2024-08-13 10:00:00,31.85,31.88,31.54,31.63,141743.0,30.97,30.9992,30.6686,30.7561,141743.0
2024-08-13 10:30:00,31.63,31.8,31.5,31.79,175107.0,30.7561,30.9214,30.6297,30.9117,175107.0
2024-08-13 11:00:00,31.79,31.89,31.74,31.85,85653.0,30.9117,31.0089,30.8631,30.97,85653.0
2024-08-13 11:30:00,31.85,31.87,31.79,31.83,43675.0,30.97,30.9895,30.9117,30.9506,43675.0
2024-08-13 12:00:00,31.83,31.9,31.81,31.81,41259.0,30.9506,31.0187,30.9312,30.9312,41259.0
2024-08-13 12:30:00,31.81,31.9,31.79,31.85,94544.0,30.9312,31.0187,30.9117,30.97,94544.0
2024-08-13 13:00:00,31.85,31.9,31.79,31.87,53715.0,30.97,31.0187,30.9117,30.9895,53715.0
2024-08-13 13:30:00,31.86,31.87,31.8,31.81,77052.0,30.9798,30.9895,30.9214,30.9312,77052.0
2024-08-13 14:00:00,31.81,31.82,31.73,31.79,66418.0,30.9312,30.9409,30.8534,30.9117,66418.0
2024-08-13 14:30:00,31.79,31.86,31.78,31.84,45577.0,30.9117,30.9798,30.902,30.9603,45577.0
2024-08-13 15:00:00,31.83,31.87,31.77,31.84,108749.0,30.9506,30.9895,30.8923,30.9603,108749.0
2024-08-13 15:30:00,31.84,31.89,31.74,31.8,495308.0,30.9603,31.0089,30.8631,30.9214,495308.0
2024-08-14 09:30:00,32.14,32.44,32.06,32.34,120759.0,31.252,31.5437,31.1742,31.4465,120759.0
2024-08-14 10:00:00,32.33,32.47,32.21,32.44,72366.0,31.4368,31.5729,31.3201,31.5437,72366.0
2024-08-14 10:30:00,32.45,32.53,32.32,32.34,63345.0,31.5535,31.6313,31.4271,31.4465,63345.0
2024-08-14 11:00:00,32.34,32.4,32.31,32.33,29512.0,31.4465,31.5049,31.4173,31.4368,29512.0
2024-08-14 11:30:00,32.34,32.34,32.2,32.2,46951.0,31.4465,31.4465,31.3104,31.3104,46951.0
2024-08-14 12:00:00,32.21,32.33,32.2,32.3,56762.0,31.3201,31.4368,31.3104,31.4076,56762.0
2024-08-14 12:30:00,32.3,32.37,32.29,32.37,32067.0,31.4076,31.4757,31.3979,31.4757,32067.0
2024-08-14 13:00:00,32.36,32.36,32.26,32.29,50618.0,31.466,31.466,31.3687,31.3979,50618.0
2024-08-14 13:30:00,32.3,32.32,32.24,32.27,62583.0,31.4076,31.4271,31.3493,31.3784,62583.0
2024-08-14 14:00:00,32.27,32.33,32.25,32.29,39211.0,31.3784,31.4368,31.359,31.3979,39211.0
2024-08-14 14:30:00,32.29,32.41,32.27,32.37,43185.0,31.3979,31.5146,31.3784,31.4757,43185.0
2024-08-14 15:00:00,32.36,32.4,32.34,32.34,59089.0,31.466,31.5049,31.4465,31.4465,59089.0
2024-08-14 15:30:00,32.34,32.42,32.22,32.25,386721.0,31.4465,31.5243,31.3298,31.359,386721.0
2024-08-15 09:30:00,32.34,32.49,32.23,32.34,145646.0,31.4465,31.5924,31.3395,31.4465,145646.0
2024-08-15 10:00:00,32.34,32.37,31.96,32.01,197899.0,31.4465,31.4757,31.077,31.1256,197899.0
2024-08-15 10:30:00,32.02,32.17,31.96,32.13,65930.0,31.1354,31.2812,31.077,31.2423,65930.0
2024-08-15 11:00:00,32.13,32.25,32.13,32.14,56609.0,31.2423,31.359,31.2423,31.252,56609.0
2024-08-15 11:30:00,32.14,32.18,32.11,32.16,79225.0,31.252,31.2909,31.2229,31.2715,79225.0
2024-08-15 12:00:00,32.15,32.19,32.11,32.11,74621.0,31.2618,31.3007,31.2229,31.2229,74621.0
2024-08-15 12:30:00,32.12,32.18,31.98,32.01,148392.0,31.2326,31.2909,31.0965,31.1256,148392.0
2024-08-15 13:00:00,32.01,32.02,31.97,32.0,56561.0,31.1256,31.1354,31.0867,31.1159,56561.0
2024-08-15 13:30:00,32.0,32.01,31.93,31.96,36160.0,31.1159,31.1256,31.0478,31.077,36160.0
2024-08-15 14:00:00,31.96,32.04,31.95,32.03,45402.0,31.077,31.1548,31.0673,31.1451,45402.0
2024-08-15 14:30:00,32.04,32.12,32.03,32.07,112057.0,31.1548,31.2326,31.1451,31.184,112057.0
2024-08-15 15:00:00,32.07,32.17,32.06,32.17,103542.0,31.184,31.2812,31.1742,31.2812,103542.0
2024-08-15 15:30:00,32.16,32.17,31.97,32.03,456280.0,31.2715,31.2812,31.0867,31.1451,456280.0
2024-08-16 09:30:00,31.95,32.07,31.85,32.04,73952.0,31.0673,31.184,30.97,31.1548,73952.0
2024-08-16 10:00:00,32.04,32.06,31.99,32.05,29607.0,31.1548,31.1742,31.1062,31.1645,29607.0
2024-08-16 10:30:00,32.04,32.14,32.02,32.07,51841.0,31.1548,31.252,31.1354,31.184,51841.0
2024-08-16 11:00:00,32.06,32.17,32.06,32.16,39923.0,31.1742,31.2812,31.1742,31.2715,39923.0
2024-08-16 11:30:00,32.16,32.16,32.05,32.14,23888.0,31.2715,31.2715,31.1645,31.252,23888.0
2024-08-16 12:00:00,32.13,32.15,32.04,32.05,19156.0,31.2423,31.2618,31.1548,31.1645,19156.0
2024-08-16 12:30:00,32.06,32.11,32.05,32.11,23165.0,31.1742,31.2229,31.1645,31.2229,23165.0
2024-08-16 13:00:00,32.11,32.19,32.07,32.19,40534.0,31.2229,31.3007,31.184,31.3007,40534.0
2024-08-16 13:30:00,32.19,32.28,32.17,32.27,83122.0,31.3007,31.3882,31.2812,31.3784,83122.0
2024-08-16 14:00:00,32.27,32.4,32.24,32.26,103899.0,31.3784,31.5049,31.3493,31.3687,103899.0
2024-08-16 14:30:00,32.26,32.35,32.25,32.34,38762.0,31.3687,31.4562,31.359,31.4465,38762.0
2024-08-16 15:00:00,32.34,32.36,32.26,32.3,110099.0,31.4465,31.466,31.3687,31.4076,110099.0
2024-08-16 15:30:00,32.3,32.4,32.27,32.36,406959.0,31.4076,31.5049,31.3784,31.466,406959.0
2024-08-19 09:30:00,32.35,32.45,32.25,32.31,63563.0,31.4562,31.5535,31.359,31.4173,63563.0
2024-08-19 10:00:00,32.31,32.42,32.26,32.36,38050.0,31.4173,31.5243,31.3687,31.466,38050.0
2024-08-19 10:30:00,32.36,32.5,32.35,32.48,27841.0,31.466,31.6021,31.4562,31.5826,27841.0
2024-08-19 11:00:00,32.48,32.51,32.45,32.48,32933.0,31.5826,31.6118,31.5535,31.5826,32933.0
2024-08-19 11:30:00,32.48,32.52,32.43,32.51,27379.0,31.5826,31.6215,31.534,31.6118,27379.0
2024-08-19 12:00:00,32.51,32.54,32.49,32.53,24567.0,31.6118,31.641,31.5924,31.6313,24567.0
2024-08-19 12:30:00,32.52,32.61,32.52,32.59,35460.0,31.6215,31.709,31.6215,31.6896,35460.0
2024-08-19 13:00:00,32.59,32.62,32.55,32.57,25726.0,31.6896,31.7188,31.6507,31.6702,25726.0
2024-08-19 13:30:00,32.57,32.57,32.51,32.52,34977.0,31.6702,31.6702,31.6118,31.6215,34977.0
2024-08-19 14:00:00,32.53,32.59,32.48,32.59,47644.0,31.6313,31.6896,31.5826,31.6896,47644.0
2024-08-19 14:30:00,32.59,32.66,32.58,32.66,28058.0,31.6896,31.7577,31.6799,31.7577,28058.0
2024-08-19 15:00:00,32.66,32.69,32.64,32.68,44496.0,31.7577,31.7868,31.7382,31.7771,44496.0
2024-08-19 15:30:00,32.69,32.71,32.65,32.67,286689.0,31.7868,31.8063,31.7479,31.7674,286689.0
2024-08-20 09:30:00,32.59,32.59,32.19,32.21,75043.0,31.6896,31.6896,31.3007,31.3201,75043.0
2024-08-20 10:00:00,32.22,32.36,32.18,32.36,75091.0,31.3298,31.466,31.2909,31.466,75091.0
2024-08-20 10:30:00,32.35,32.39,32.26,32.3,35963.0,31.4562,31.4951,31.3687,31.4076,35963.0
2024-08-20 11:00:00,32.3,32.3,32.16,32.2,45834.0,31.4076,31.4076,31.2715,31.3104,45834.0
2024-08-20 11:30:00,32.21,32.34,32.21,32.3,83019.0,31.3201,31.4465,31.3201,31.4076,83019.0
2024-08-20 12:00:00,32.3,32.31,32.22,32.3,96516.0,31.4076,31.4173,31.3298,31.4076,96516.0
2024-08-20 12:30:00,32.3,32.33,32.26,32.3,31110.0,31.4076,31.4368,31.3687,31.4076,31110.0
2024-08-20 13:00:00,32.3,32.38,32.25,32.27,127188.0,31.4076,31.4854,31.359,31.3784,127188.0
2024-08-20 13:30:00,32.27,32.34,32.27,32.29,18041.0,31.3784,31.4465,31.3784,31.3979,18041.0
2024-08-20 14:00:00,32.29,32.4,32.27,32.39,30759.0,31.3979,31.5049,31.3784,31.4951,30759.0
2024-08-20 14:30:00,32.38,32.38,32.33,32.35,16409.0,31.4854,31.4854,31.4368,31.4562,16409.0
2024-08-20 15:00:00,32.34,32.41,32.31,32.4,35085.0,31.4465,31.5146,31.4173,31.5049,35085.0
2024-08-20 15:30:00,32.4,32.44,32.28,32.33,283265.0,31.5049,31.5437,31.3882,31.4368,283265.0
2024-08-21 09:30:00,32.5,32.68,32.38,32.65,85085.0,31.6021,31.7771,31.4854,31.7479,85085.0
2024-08-21 10:00:00,32.65,32.65,32.27,32.39,52574.0,31.7479,31.7479,31.3784,31.4951,52574.0
2024-08-21 10:30:00,32.39,32.41,32.32,32.36,85169.0,31.4951,31.5146,31.4271,31.466,85169.0
2024-08-21 11:00:00,32.36,32.47,32.33,32.44,35229.0,31.466,31.5729,31.4368,31.5437,35229.0
2024-08-21 11:30:00,32.45,32.5,32.39,32.41,51739.0,31.5535,31.6021,31.4951,31.5146,51739.0
2024-08-21 12:00:00,32.41,32.46,32.37,32.45,39188.0,31.5146,31.5632,31.4757,31.5535,39188.0
2024-08-21 12:30:00,32.45,32.5,32.44,32.48,30619.0,31.5535,31.6021,31.5437,31.5826,30619.0
2024-08-21 13:00:00,32.48,32.51,32.45,32.46,37632.0,31.5826,31.6118,31.5535,31.5632,37632.0
2024-08-21 13:30:00,32.47,32.47,32.41,32.41,36750.0,31.5729,31.5729,31.5146,31.5146,36750.0
2024-08-21 14:00:00,32.41,32.46,32.41,32.45,53080.0,31.5146,31.5632,31.5146,31.5535,53080.0
2024-08-21 14:30:00,32.45,32.47,32.41,32.42,55116.0,31.5535,31.5729,31.5146,31.5243,55116.0
2024-08-21 15:00:00,32.42,32.43,32.33,32.36,56849.0,31.5243,31.534,31.4368,31.466,56849.0
2024-08-21 15:30:00,32.36,32.43,32.33,32.43,288515.0,31.466,31.534,31.4368,31.534,288515.0
2024-08-22 09:30:00,32.5,32.5,32.19,32.22,49360.0,31.6021,31.6021,31.3007,31.3298,49360.0
2024-08-22 10:00:00,32.21,32.24,31.98,32.06,116429.0,31.3201,31.3493,31.0965,31.1742,116429.0
2024-08-22 10:30:00,32.06,32.12,32.02,32.07,38356.0,31.1742,31.2326,31.1354,31.184,38356.0
2024-08-22 11:00:00,32.07,32.1,31.9,31.93,51770.0,31.184,31.2131,31.0187,31.0478,51770.0
2024-08-22 11:30:00,31.92,32.0,31.91,31.91,46152.0,31.0381,31.1159,31.0284,31.0284,46152.0
2024-08-22 12:00:00,31.91,31.96,31.89,31.93,39223.0,31.0284,31.077,31.0089,31.0478,39223.0
2024-08-22 12:30:00,31.93,31.94,31.81,31.81,42100.0,31.0478,31.0576,30.9312,30.9312,42100.0
2024-08-22 13:00:00,31.81,31.88,31.8,31.84,42538.0,30.9312,30.9992,30.9214,30.9603,42538.0
2024-08-22 13:30:00,31.84,32.0,31.82,31.84,56207.0,30.9603,31.1159,30.9409,30.9603,56207.0
2024-08-22 14:00:00,31.84,31.9,31.83,31.86,37621.0,30.9603,31.0187,30.9506,30.9798,37621.0
2024-08-22 14:30:00,31.86,31.88,31.83,31.86,42034.0,30.9798,30.9992,30.9506,30.9798,42034.0
2024-08-22 15:00:00,31.86,31.93,31.84,31.91,51258.0,30.9798,31.0478,30.9603,31.0284,51258.0
2024-08-22 15:30:00,31.91,31.99,31.89,31.95,335731.0,31.0284,31.1062,31.0089,31.0673,335731.0
2024-08-23 09:30:00,32.21,32.43,31.82,31.92,84742.0,31.3201,31.534,30.9409,31.0381,84742.0
2024-08-23 10:00:00,31.93,31.96,31.81,31.84,64503.0,31.0478,31.077,30.9312,30.9603,64503.0
2024-08-23 10:30:00,31.84,31.97,31.8,31.92,94703.0,30.9603,31.0867,30.9214,31.0381,94703.0
2024-08-23 11:00:00,31.92,31.98,31.91,31.93,129192.0,31.0381,31.0965,31.0284,31.0478,129192.0
2024-08-23 11:30:00,31.93,32.0,31.9,31.9,115717.0,31.0478,31.1159,31.0187,31.0187,115717.0
2024-08-23 12:00:00,31.89,31.98,31.88,31.88,59052.0,31.0089,31.0965,30.9992,30.9992,59052.0
2024-08-23 12:30:00,31.89,31.96,31.88,31.94,54975.0,31.0089,31.077,30.9992,31.0576,54975.0
2024-08-23 13:00:00,31.93,31.97,31.9,31.93,65980.0,31.0478,31.0867,31.0187,31.0478,65980.0
2024-08-23 13:30:00,31.92,31.96,31.91,31.93,57028.0,31.0381,31.077,31.0284,31.0478,57028.0
2024-08-23 14:00:00,31.93,31.95,31.89,31.91,60306.0,31.0478,31.0673,31.0089,31.0284,60306.0
2024-08-23 14:30:00,31.91,31.97,31.9,31.95,136339.0,31.0284,31.0867,31.0187,31.0673,136339.0
2024-08-23 15:00:00,31.95,31.96,31.91,31.93,91552.0,31.0673,31.077,31.0284,31.0478,91552.0
2024-08-23 15:30:00,31.92,31.96,31.82,31.88,460186.0,31.0381,31.077,30.9409,30.9992,460186.0
2024-08-26 09:30:00,32.0,32.11,31.9,32.11,73130.0,31.1159,31.2229,31.0187,31.2229,73130.0
2024-08-26 10:00:00,32.1,32.27,32.08,32.26,80535.0,31.2131,31.3784,31.1937,31.3687,80535.0
2024-08-26 10:30:00,32.26,32.42,32.26,32.27,103141.0,31.3687,31.5243,31.3687,31.3784,103141.0
2024-08-26 11:00:00,32.29,32.34,32.27,32.31,43904.0,31.3979,31.4465,31.3784,31.4173,43904.0
2024-08-26 11:30:00,32.31,32.36,32.28,32.29,103394.0,31.4173,31.466,31.3882,31.3979,103394.0
2024-08-26 12:00:00,32.28,32.34,32.26,32.32,47684.0,31.3882,31.4465,31.3687,31.4271,47684.0
2024-08-26 12:30:00,32.32,32.4,32.3,32.38,48089.0,31.4271,31.5049,31.4076,31.4854,48089.0
2024-08-26 13:00:00,32.38,32.42,32.36,32.39,39122.0,31.4854,31.5243,31.466,31.4951,39122.0
2024-08-26 13:30:00,32.4,32.4,32.34,32.34,56466.0,31.5049,31.5049,31.4465,31.4465,56466.0
2024-08-26 14:00:00,32.34,32.38,32.32,32.32,40643.0,31.4465,31.4854,31.4271,31.4271,40643.0
2024-08-26 14:30:00,32.33,32.34,32.29,32.33,47941.0,31.4368,31.4465,31.3979,31.4368,47941.0
2024-08-26 15:00:00,32.33,32.36,32.3,32.32,78631.0,31.4368,31.466,31.4076,31.4271,78631.0
2024-08-26 15:30:00,32.32,32.39,32.26,32.36,350955.0,31.4271,31.4951,31.3687,31.466,350955.0
2024-08-27 09:30:00,32.38,32.4,32.12,32.13,95217.0,31.4854,31.5049,31.2326,31.2423,95217.0
2024-08-27 10:00:00,32.14,32.2,32.09,32.14,66215.0,31.252,31.3104,31.2034,31.252,66215.0
2024-08-27 10:30:00,32.14,32.17,32.07,32.09,121122.0,31.252,31.2812,31.184,31.2034,121122.0
2024-08-27 11:00:00,32.09,32.13,32.03,32.08,41854.0,31.2034,31.2423,31.1451,31.1937,41854.0
2024-08-27 11:30:00,32.08,32.09,32.03,32.08,31086.0,31.1937,31.2034,31.1451,31.1937,31086.0
2024-08-27 12:00:00,32.08,32.09,32.03,32.05,29806.0,31.1937,31.2034,31.1451,31.1645,29806.0
2024-08-27 12:30:00,32.05,32.09,32.03,32.07,38719.0,31.1645,31.2034,31.1451,31.184,38719.0
2024-08-27 13:00:00,32.08,32.2,32.07,32.2,42185.0,31.1937,31.3104,31.184,31.3104,42185.0
2024-08-27 13:30:00,32.19,32.2,32.14,32.17,39268.0,31.3007,31.3104,31.252,31.2812,39268.0
2024-08-27 14:00:00,32.17,32.2,32.09,32.16,66782.0,31.2812,31.3104,31.2034,31.2715,66782.0
2024-08-27 14:30:00,32.16,32.22,32.15,32.18,58799.0,31.2715,31.3298,31.2618,31.2909,58799.0
2024-08-27 15:00:00,32.19,32.27,32.15,32.16,88863.0,31.3007,31.3784,31.2618,31.2715,88863.0
2024-08-27 15:30:00,32.16,32.24,32.13,32.21,321182.0,31.2715,31.3493,31.2423,31.3201,321182.0
2024-08-28 09:30:00,32.21,32.33,32.1,32.28,36522.0,31.3201,31.4368,31.2131,31.3882,36522.0
2024-08-28 10:00:00,32.28,32.4,32.28,32.33,44291.0,31.3882,31.5049,31.3882,31.4368,44291.0
2024-08-28 10:30:00,32.33,32.45,32.31,32.43,45292.0,31.4368,31.5535,31.4173,31.534,45292.0
2024-08-28 11:00:00,32.43,32.55,32.42,32.46,50901.0,31.534,31.6507,31.5243,31.5632,50901.0
2024-08-28 11:30:00,32.46,32.46,32.26,32.29,45453.0,31.5632,31.5632,31.3687,31.3979,45453.0
2024-08-28 12:00:00,32.29,32.31,32.22,32.29,33447.0,31.3979,31.4173,31.3298,31.3979,33447.0
2024-08-28 12:30:00,32.29,32.34,32.27,32.34,38743.0,31.3979,31.4465,31.3784,31.4465,38743.0
2024-08-28 13:00:00,32.34,32.36,32.27,32.28,27523.0,31.4465,31.466,31.3784,31.3882,27523.0
2024-08-28 13:30:00,32.28,32.33,32.23,32.23,27268.0,31.3882,31.4368,31.3395,31.3395,27268.0
2024-08-28 14:00:00,32.23,32.27,32.16,32.17,35478.0,31.3395,31.3784,31.2715,31.2812,35478.0
2024-08-28 14:30:00,32.16,32.2,32.13,32.2,42617.0,31.2715,31.3104,31.2423,31.3104,42617.0
2024-08-28 15:00:00,32.2,32.32,32.19,32.29,84524.0,31.3104,31.4271,31.3007,31.3979,84524.0
2024-08-28 15:30:00,32.3,32.41,32.21,32.39,455611.0,31.4076,31.5146,31.3201,31.4951,455611.0
2024-08-29 09:30:00,32.59,32.71,32.08,32.14,93459.0,31.6896,31.8063,31.1937,31.252,93459.0
2024-08-29 10:00:00,32.13,32.35,32.11,32.28,46228.0,31.2423,31.4562,31.2229,31.3882,46228.0
2024-08-29 10:30:00,32.28,32.3,32.18,32.21,46007.0,31.3882,31.4076,31.2909,31.3201,46007.0
2024-08-29 11:00:00,32.22,32.26,32.14,32.25,46091.0,31.3298,31.3687,31.252,31.359,46091.0
2024-08-29 11:30:00,32.26,32.29,32.23,32.27,49853.0,31.3687,31.3979,31.3395,31.3784,49853.0
2024-08-29 12:00:00,32.27,32.28,32.21,32.22,29094.0,31.3784,31.3882,31.3201,31.3298,29094.0
2024-08-29 12:30:00,32.21,32.24,32.13,32.13,87964.0,31.3201,31.3493,31.2423,31.2423,87964.0
2024-08-29 13:00:00,32.13,32.16,32.12,32.13,57578.0,31.2423,31.2715,31.2326,31.2423,57578.0
2024-08-29 13:30:00,32.13,32.22,32.11,32.18,65690.0,31.2423,31.3298,31.2229,31.2909,65690.0
2024-08-29 14:00:00,32.18,32.34,32.18,32.29,77347.0,31.2909,31.4465,31.2909,31.3979,77347.0
2024-08-29 14:30:00,32.29,32.32,32.18,32.23,55055.0,31.3979,31.4271,31.2909,31.3395,55055.0
2024-08-29 15:00:00,32.22,32.25,32.16,32.23,77059.0,31.3298,31.359,31.2715,31.3395,77059.0
2024-08-29 15:30:00,32.23,32.24,32.1,32.19,408715.0,31.3395,31.3493,31.2131,31.3007,408715.0
2024-08-30 09:30:00,32.21,32.56,32.13,32.53,132405.0,31.3201,31.6604,31.2423,31.6313,132405.0
2024-08-30 10:00:00,32.52,32.57,32.43,32.45,38481.0,31.6215,31.6702,31.534,31.5535,38481.0
2024-08-30 10:30:00,32.46,32.51,32.35,32.44,106445.0,31.5632,31.6118,31.4562,31.5437,106445.0
2024-08-30 11:00:00,32.44,32.45,32.32,32.34,50612.0,31.5437,31.5535,31.4271,31.4465,50612.0
2024-08-30 11:30:00,32.34,32.41,32.27,32.39,69216.0,31.4465,31.5146,31.3784,31.4951,69216.0
2024-08-30 12:00:00,32.39,32.4,32.3,32.3,27745.0,31.4951,31.5049,31.4076,31.4076,27745.0
2024-08-30 12:30:00,32.3,32.34,32.25,32.3,89041.0,31.4076,31.4465,31.359,31.4076,89041.0
2024-08-30 13:00:00,32.3,32.3,32.18,32.19,310300.0,31.4076,31.4076,31.2909,31.3007,310300.0
2024-08-30 13:30:00,32.19,32.33,32.18,32.3,187660.0,31.3007,31.4368,31.2909,31.4076,187660.0
2024-08-30 14:00:00,32.3,32.33,32.21,32.29,98641.0,31.4076,31.4368,31.3201,31.3979,98641.0
2024-08-30 14:30:00,32.29,32.34,32.26,32.27,54237.0,31.3979,31.4465,31.3687,31.3784,54237.0
2024-08-30 15:00:00,32.28,32.41,32.28,32.41,110137.0,31.3882,31.5146,31.3882,31.5146,110137.0
2024-08-30 15:30:00,32.41,32.56,32.38,32.54,696976.0,31.5146,31.6604,31.4854,31.641,696976.0
2024-09-03 09:30:00,32.55,32.63,32.27,32.63,204754.0,31.6507,31.7285,31.3784,31.7285,204754.0
2024-09-03 10:00:00,32.64,32.75,32.48,32.75,94772.0,31.7382,31.8452,31.5826,31.8452,94772.0
2024-09-03 10:30:00,32.74,32.92,32.72,32.92,150989.0,31.8355,32.0105,31.816,32.0105,150989.0
2024-09-03 11:00:00,32.92,32.96,32.78,32.87,108217.0,32.0105,32.0494,31.8744,31.9619,108217.0
2024-09-03 11:30:00,32.88,32.98,32.82,32.97,68837.0,31.9716,32.0688,31.9132,32.0591,68837.0
2024-09-03 12:00:00,32.96,33.12,32.95,33.09,76476.0,32.0494,32.205,32.0397,32.1758,76476.0
2024-09-03 12:30:00,33.09,33.09,32.93,32.98,84143.0,32.1758,32.1758,32.0202,32.0688,84143.0
2024-09-03 13:00:00,32.98,33.04,32.96,33.01,105646.0,32.0688,32.1272,32.0494,32.098,105646.0
2024-09-03 13:30:00,33.01,33.09,33.0,33.02,116266.0,32.098,32.1758,32.0883,32.1077,116266.0
2024-09-03 14:00:00,33.01,33.08,32.98,33.0,131647.0,32.098,32.1661,32.0688,32.0883,131647.0
2024-09-03 14:30:00,33.0,33.0,32.92,32.93,111822.0,32.0883,32.0883,32.0105,32.0202,111822.0
2024-09-03 15:00:00,32.92,32.99,32.9,32.99,130273.0,32.0105,32.0786,31.991,32.0786,130273.0
2024-09-03 15:30:00,32.98,33.16,32.93,33.15,528282.0,32.0688,32.2439,32.0202,32.2341,528282.0
2024-09-04 09:30:00,29.85,30.35,29.21,30.12,928015.0,29.0253,29.5115,28.403,29.2878,928015.0
2024-09-04 10:00:00,30.11,30.66,30.06,30.55,432925.0,29.2781,29.8129,29.2295,29.706,432925.0
2024-09-04 10:30:00,30.55,30.79,30.48,30.69,285168.0,29.706,29.9393,29.6379,29.8421,285168.0
2024-09-04 11:00:00,30.69,30.81,30.66,30.73,197896.0,29.8421,29.9588,29.8129,29.881,197896.0
2024-09-04 11:30:00,30.73,30.74,30.56,30.64,188479.0,29.881,29.8907,29.7157,29.7935,188479.0
2024-09-04 12:00:00,30.64,30.87,30.62,30.8,153847.0,29.7935,30.0171,29.774,29.9491,153847.0
2024-09-04 12:30:00,30.8,31.01,30.79,31.0,192679.0,29.9491,30.1533,29.9393,30.1435,192679.0
2024-09-04 13:00:00,31.0,31.0,30.84,30.87,179836.0,30.1435,30.1435,29.988,30.0171,179836.0
2024-09-04 13:30:00,30.87,30.94,30.77,30.86,151903.0,30.0171,30.0852,29.9199,30.0074,151903.0
2024-09-04 14:00:00,30.87,30.9,30.75,30.83,150437.0,30.0171,30.0463,29.9004,29.9782,150437.0
2024-09-04 14:30:00,30.83,30.99,30.82,30.96,122880.0,29.9782,30.1338,29.9685,30.1046,122880.0
2024-09-04 15:00:00,30.96,30.96,30.69,30.71,254502.0,30.1046,30.1046,29.8421,29.8615,254502.0
2024-09-04 15:30:00,30.71,31.09,30.68,31.0,878542.0,29.8615,30.231,29.8324,30.1435,878542.0
2024-09-05 09:30:00,31.36,31.52,31.09,31.11,164559.0,30.4936,30.6492,30.231,30.2505,164559.0
2024-09-05 10:00:00,31.12,31.41,31.07,31.4,172360.0,30.2602,30.5422,30.2116,30.5325,172360.0
2024-09-05 10:30:00,31.4,31.8,31.31,31.74,133722.0,30.5325,30.9214,30.445,30.8631,133722.0
2024-09-05 11:00:00,31.75,32.0,31.75,31.92,170996.0,30.8728,31.1159,30.8728,31.0381,170996.0
2024-09-05 11:30:00,31.92,31.96,31.8,31.83,261537.0,31.0381,31.077,30.9214,30.9506,261537.0
2024-09-05 12:00:00,31.82,31.84,31.72,31.81,156327.0,30.9409,30.9603,30.8436,30.9312,156327.0
2024-09-05 12:30:00,31.8,31.85,31.74,31.8,141586.0,30.9214,30.97,30.8631,30.9214,141586.0
2024-09-05 13:00:00,31.8,31.82,31.75,31.81,136229.0,30.9214,30.9409,30.8728,30.9312,136229.0
2024-09-05 13:30:00,31.81,31.91,31.78,31.82,98448.0,30.9312,31.0284,30.902,30.9409,98448.0
2024-09-05 14:00:00,31.81,31.86,31.78,31.85,121422.0,30.9312,30.9798,30.902,30.97,121422.0
2024-09-05 14:30:00,31.85,31.91,31.83,31.89,172613.0,30.97,31.0284,30.9506,31.0089,172613.0
2024-09-05 15:00:00,31.9,31.95,31.86,31.93,248031.0,31.0187,31.0673,30.9798,31.0478,248031.0
2024-09-05 15:30:00,31.93,32.25,31.91,32.1,980485.0,31.0478,31.359,31.0284,31.2131,980485.0
2024-09-06 09:30:00,32.06,32.38,32.0,32.13,90522.0,31.1742,31.4854,31.1159,31.2423,90522.0
2024-09-06 10:00:00,32.13,32.31,32.09,32.29,80875.0,31.2423,31.4173,31.2034,31.3979,80875.0
2024-09-06 10:30:00,32.29,32.34,32.19,32.27,63908.0,31.3979,31.4465,31.3007,31.3784,63908.0
2024-09-06 11:00:00,32.27,32.49,32.26,32.36,91382.0,31.3784,31.5924,31.3687,31.466,91382.0
2024-09-06 11:30:00,32.36,32.37,32.27,32.32,52431.0,31.466,31.4757,31.3784,31.4271,52431.0
2024-09-06 12:00:00,32.32,32.4,32.28,32.37,68131.0,31.4271,31.5049,31.3882,31.4757,68131.0
2024-09-06 12:30:00,32.37,32.52,32.36,32.51,55481.0,31.4757,31.6215,31.466,31.6118,55481.0
2024-09-06 13:00:00,32.52,32.63,32.44,32.59,80214.0,31.6215,31.7285,31.5437,31.6896,80214.0
2024-09-06 13:30:00,32.59,32.73,32.58,32.71,62084.0,31.6896,31.8257,31.6799,31.8063,62084.0
2024-09-06 14:00:00,32.72,32.73,32.59,32.71,106061.0,31.816,31.8257,31.6896,31.8063,106061.0
2024-09-06 14:30:00,32.7,32.76,32.63,32.67,62073.0,31.7966,31.8549,31.7285,31.7674,62073.0
2024-09-06 15:00:00,32.68,32.74,32.65,32.69,126787.0,31.7771,31.8355,31.7479,31.7868,126787.0
2024-09-06 15:30:00,32.68,32.68,32.53,32.58,560120.0,31.7771,31.7771,31.6313,31.6799,560120.0
2024-09-09 09:30:00,32.57,32.57,32.27,32.37,66099.0,31.6702,31.6702,31.3784,31.4757,66099.0
2024-09-09 10:00:00,32.36,32.4,32.26,32.29,82322.0,31.466,31.5049,31.3687,31.3979,82322.0
2024-09-09 10:30:00,32.29,32.65,32.29,32.58,90029.0,31.3979,31.7479,31.3979,31.6799,90029.0
2024-09-09 11:00:00,32.57,32.59,32.44,32.49,47474.0,31.6702,31.6896,31.5437,31.5924,47474.0
2024-09-09 11:30:00,32.49,32.57,32.47,32.49,52878.0,31.5924,31.6702,31.5729,31.5924,52878.0
2024-09-09 12:00:00,32.5,32.6,32.5,32.57,53644.0,31.6021,31.6993,31.6021,31.6702,53644.0
2024-09-09 12:30:00,32.57,32.65,32.56,32.6,47318.0,31.6702,31.7479,31.6604,31.6993,47318.0
2024-09-09 13:00:00,32.58,32.6,32.49,32.5,60414.0,31.6799,31.6993,31.5924,31.6021,60414.0
2024-09-09 13:30:00,32.5,32.51,32.41,32.41,162778.0,31.6021,31.6118,31.5146,31.5146,162778.0
2024-09-09 14:00:00,32.42,32.49,32.41,32.48,72550.0,31.5243,31.5924,31.5146,31.5826,72550.0
2024-09-09 14:30:00,32.48,32.53,32.43,32.47,68219.0,31.5826,31.6313,31.534,31.5729,68219.0
2024-09-09 15:00:00,32.47,32.55,32.44,32.52,80819.0,31.5729,31.6507,31.5437,31.6215,80819.0
2024-09-09 15:30:00,32.52,32.53,32.24,32.4,449038.0,31.6215,31.6313,31.3493,31.5049,449038.0
2024-09-10 09:30:00,32.46,32.51,32.31,32.43,46937.0,31.5632,31.6118,31.4173,31.534,46937.0
2024-09-10 10:00:00,32.43,32.43,32.15,32.15,47656.0,31.534,31.534,31.2618,31.2618,47656.0
2024-09-10 10:30:00,32.14,32.27,32.14,32.25,42328.0,31.252,31.3784,31.252,31.359,42328.0
2024-09-10 11:00:00,32.26,32.34,32.22,32.3,97869.0,31.3687,31.4465,31.3298,31.4076,97869.0
2024-09-10 11:30:00,32.3,32.54,32.3,32.51,111453.0,31.4076,31.641,31.4076,31.6118,111453.0
2024-09-10 12:00:00,32.51,32.51,32.35,32.39,57458.0,31.6118,31.6118,31.4562,31.4951,57458.0
2024-09-10 12:30:00,32.38,32.46,32.3,32.44,172037.0,31.4854,31.5632,31.4076,31.5437,172037.0
2024-09-10 13:00:00,32.45,32.51,32.34,32.35,53160.0,31.5535,31.6118,31.4465,31.4562,53160.0
2024-09-10 13:30:00,32.35,32.38,32.27,32.3,48866.0,31.4562,31.4854,31.3784,31.4076,48866.0
2024-09-10 14:00:00,32.3,32.33,32.23,32.23,58500.0,31.4076,31.4368,31.3395,31.3395,58500.0
2024-09-10 14:30:00,32.23,32.28,32.2,32.25,53272.0,31.3395,31.3882,31.3104,31.359,53272.0
2024-09-10 15:00:00,32.25,32.29,32.22,32.27,66287.0,31.359,31.3979,31.3298,31.3784,66287.0
2024-09-10 15:30:00,32.26,32.37,32.17,32.21,414461.0,31.3687,31.4757,31.2812,31.3201,414461.0
2024-09-11 09:30:00,32.05,32.22,31.52,31.6,62447.0,31.1645,31.3298,30.6492,30.727,62447.0
2024-09-11 10:00:00,31.58,31.63,31.4,31.41,72989.0,30.7075,30.7561,30.5325,30.5422,72989.0
2024-09-11 10:30:00,31.41,31.44,31.33,31.37,45735.0,30.5422,30.5714,30.4644,30.5033,45735.0
2024-09-11 11:00:00,31.37,31.37,31.27,31.34,61294.0,30.5033,30.5033,30.4061,30.4741,61294.0
2024-09-11 11:30:00,31.34,31.37,31.26,31.29,46914.0,30.4741,30.5033,30.3963,30.4255,46914.0
2024-09-11 12:00:00,31.28,31.33,31.22,31.3,47193.0,30.4158,30.4644,30.3575,30.4352,47193.0
2024-09-11 12:30:00,31.3,31.41,31.25,31.41,53573.0,30.4352,30.5422,30.3866,30.5422,53573.0
2024-09-11 13:00:00,31.42,31.45,31.36,31.39,50208.0,30.5519,30.5811,30.4936,30.5228,50208.0
2024-09-11 13:30:00,31.39,31.44,31.36,31.38,40076.0,30.5228,30.5714,30.4936,30.513,40076.0
2024-09-11 14:00:00,31.39,31.44,31.29,31.3,57312.0,30.5228,30.5714,30.4255,30.4352,57312.0
2024-09-11 14:30:00,31.29,31.36,31.28,31.33,50133.0,30.4255,30.4936,30.4158,30.4644,50133.0
2024-09-11 15:00:00,31.33,31.42,31.33,31.41,65363.0,30.4644,30.5519,30.4644,30.5422,65363.0
2024-09-11 15:30:00,31.42,31.46,31.33,31.34,310613.0,30.5519,30.5908,30.4644,30.4741,310613.0
2024-09-12 09:30:00,31.21,31.41,31.07,31.2,123202.0,30.3477,30.5422,30.2116,30.338,123202.0
2024-09-12 10:00:00,31.2,31.38,31.1,31.32,102262.0,30.338,30.513,30.2408,30.4547,102262.0
2024-09-12 10:30:00,31.33,31.47,31.27,31.42,50252.0,30.4644,30.6005,30.4061,30.5519,50252.0
2024-09-12 11:00:00,31.44,31.48,31.4,31.42,44004.0,30.5714,30.6103,30.5325,30.5519,44004.0
2024-09-12 11:30:00,31.42,31.49,31.41,31.44,33005.0,30.5519,30.62,30.5422,30.5714,33005.0
2024-09-12 12:00:00,31.44,31.45,31.39,31.41,33210.0,30.5714,30.5811,30.5228,30.5422,33210.0
2024-09-12 12:30:00,31.41,31.43,31.36,31.4,32770.0,30.5422,30.5617,30.4936,30.5325,32770.0
2024-09-12 13:00:00,31.4,31.47,31.4,31.42,487402.0,30.5325,30.6005,30.5325,30.5519,487402.0
2024-09-12 13:30:00,31.42,31.47,31.41,31.42,43585.0,30.5519,30.6005,30.5422,30.5519,43585.0
2024-09-12 14:00:00,31.41,31.49,31.39,31.48,59386.0,30.5422,30.62,30.5228,30.6103,59386.0
2024-09-12 14:30:00,31.47,31.51,31.43,31.46,44274.0,30.6005,30.6394,30.5617,30.5908,44274.0
2024-09-12 15:00:00,31.46,31.61,31.45,31.59,126411.0,30.5908,30.7367,30.5811,30.7172,126411.0
2024-09-12 15:30:00,31.59,31.65,31.56,31.63,430419.0,30.7172,30.7756,30.6881,30.7561,430419.0
2024-09-13 09:30:00,31.67,31.85,31.62,31.85,42777.0,30.795,30.97,30.7464,30.97,42777.0
2024-09-13 10:00:00,31.83,31.99,31.79,31.93,61445.0,30.9506,31.1062,30.9117,31.0478,61445.0
2024-09-13 10:30:00,31.94,31.97,31.79,31.85,50070.0,31.0576,31.0867,30.9117,30.97,50070.0
2024-09-13 11:00:00,31.84,31.85,31.77,31.82,32514.0,30.9603,30.97,30.8923,30.9409,32514.0
2024-09-13 11:30:00,31.82,32.03,31.81,31.98,36539.0,30.9409,31.1451,30.9312,31.0965,36539.0
2024-09-13 12:00:00,31.99,32.01,31.93,31.95,27580.0,31.1062,31.1256,31.0478,31.0673,27580.0
2024-09-13 12:30:00,31.95,31.96,31.87,31.87,28154.0,31.0673,31.077,30.9895,30.9895,28154.0
2024-09-13 13:00:00,31.88,32.0,31.85,32.0,48091.0,30.9992,31.1159,30.97,31.1159,48091.0
2024-09-13 13:30:00,32.0,32.05,31.98,32.02,50079.0,31.1159,31.1645,31.0965,31.1354,50079.0
2024-09-13 14:00:00,32.02,32.02,31.89,31.92,33443.0,31.1354,31.1354,31.0089,31.0381,33443.0
2024-09-13 14:30:00,31.92,31.93,31.87,31.93,55754.0,31.0381,31.0478,30.9895,31.0478,55754.0
2024-09-13 15:00:00,31.93,31.96,31.89,31.95,70053.0,31.0478,31.077,31.0089,31.0673,70053.0
2024-09-13 15:30:00,31.95,32.12,31.93,32.09,412078.0,31.0673,31.2326,31.0478,31.2034,412078.0
2024-09-16 09:30:00,32.35,32.52,32.27,32.41,113328.0,31.4562,31.6215,31.3784,31.5146,113328.0
2024-09-16 10:00:00,32.46,32.47,32.26,32.37,60375.0,31.5632,31.5729,31.3687,31.4757,60375.0
2024-09-16 10:30:00,32.36,32.42,32.33,32.35,34719.0,31.466,31.5243,31.4368,31.4562,34719.0
2024-09-16 11:00:00,32.34,32.38,32.28,32.29,26908.0,31.4465,31.4854,31.3882,31.3979,26908.0
2024-09-16 11:30:00,32.29,32.45,32.28,32.43,28369.0,31.3979,31.5535,31.3882,31.534,28369.0
2024-09-16 12:00:00,32.42,32.57,32.42,32.57,40979.0,31.5243,31.6702,31.5243,31.6702,40979.0
2024-09-16 12:30:00,32.57,32.61,32.53,32.56,54529.0,31.6702,31.709,31.6313,31.6604,54529.0
2024-09-16 13:00:00,32.55,32.56,32.48,32.5,23548.0,31.6507,31.6604,31.5826,31.6021,23548.0
2024-09-16 13:30:00,32.49,32.52,32.44,32.48,23931.0,31.5924,31.6215,31.5437,31.5826,23931.0
2024-09-16 14:00:00,32.48,32.5,32.46,32.49,28184.0,31.5826,31.6021,31.5632,31.5924,28184.0
2024-09-16 14:30:00,32.49,32.54,32.49,32.51,41180.0,31.5924,31.641,31.5924,31.6118,41180.0
2024-09-16 15:00:00,32.51,32.51,32.48,32.5,47471.0,31.6118,31.6118,31.5826,31.6021,47471.0
2024-09-16 15:30:00,32.5,32.54,32.37,32.53,487546.0,31.6021,31.641,31.4757,31.6313,487546.0
2024-09-17 09:30:00,32.27,32.67,32.27,32.55,51888.0,31.3784,31.7674,31.3784,31.6507,51888.0
2024-09-17 10:00:00,32.56,32.7,32.52,32.57,43082.0,31.6604,31.7966,31.6215,31.6702,43082.0
2024-09-17 10:30:00,32.55,32.58,32.47,32.52,52600.0,31.6507,31.6799,31.5729,31.6215,52600.0
2024-09-17 11:00:00,32.51,32.59,32.48,32.55,62468.0,31.6118,31.6896,31.5826,31.6507,62468.0
2024-09-17 11:30:00,32.55,32.62,32.46,32.47,35126.0,31.6507,31.7188,31.5632,31.5729,35126.0
2024-09-17 12:00:00,32.47,32.56,32.43,32.55,118943.0,31.5729,31.6604,31.534,31.6507,118943.0
2024-09-17 12:30:00,32.55,32.55,32.43,32.44,87974.0,31.6507,31.6507,31.534,31.5437,87974.0
2024-09-17 13:00:00,32.44,32.49,32.42,32.48,30833.0,31.5437,31.5924,31.5243,31.5826,30833.0
2024-09-17 13:30:00,32.47,32.48,32.4,32.41,45999.0,31.5729,31.5826,31.5049,31.5146,45999.0
2024-09-17 14:00:00,32.41,32.46,32.41,32.45,68635.0,31.5146,31.5632,31.5146,31.5535,68635.0
2024-09-17 14:30:00,32.45,32.5,32.44,32.48,82569.0,31.5535,31.6021,31.5437,31.5826,82569.0
2024-09-17 15:00:00,32.48,32.48,32.39,32.41,35722.0,31.5826,31.5826,31.4951,31.5146,35722.0
2024-09-17 15:30:00,32.41,32.42,32.35,32.38,394095.0,31.5146,31.5243,31.4562,31.4854,394095.0
2024-09-18 09:30:00,32.39,32.55,32.28,32.55,39723.0,31.4951,31.6507,31.3882,31.6507,39723.0
2024-09-18 10:00:00,32.55,32.58,32.48,32.52,45988.0,31.6507,31.6799,31.5826,31.6215,45988.0
2024-09-18 10:30:00,32.52,32.59,32.44,32.57,46816.0,31.6215,31.6896,31.5437,31.6702,46816.0
2024-09-18 11:00:00,32.56,32.6,32.51,32.59,47628.0,31.6604,31.6993,31.6118,31.6896,47628.0
2024-09-18 11:30:00,32.59,32.68,32.58,32.65,39682.0,31.6896,31.7771,31.6799,31.7479,39682.0
2024-09-18 12:00:00,32.65,32.65,32.55,32.59,76108.0,31.7479,31.7479,31.6507,31.6896,76108.0
2024-09-18 12:30:00,32.58,32.61,32.54,32.59,38183.0,31.6799,31.709,31.641,31.6896,38183.0
2024-09-18 13:00:00,32.58,32.64,32.58,32.64,33059.0,31.6799,31.7382,31.6799,31.7382,33059.0
2024-09-18 13:30:00,32.63,32.7,32.59,32.61,55793.0,31.7285,31.7966,31.6896,31.709,55793.0
2024-09-18 14:00:00,32.6,32.83,32.47,32.49,78686.0,31.6993,31.923,31.5729,31.5924,78686.0
2024-09-18 14:30:00,32.49,32.59,32.38,32.52,47318.0,31.5924,31.6896,31.4854,31.6215,47318.0
2024-09-18 15:00:00,32.52,32.69,32.49,32.61,72151.0,31.6215,31.7868,31.5924,31.709,72151.0
2024-09-18 15:30:00,32.6,32.6,32.37,32.42,325282.0,31.6993,31.6993,31.4757,31.5243,325282.0
2024-09-19 09:30:00,32.42,32.52,32.23,32.24,63860.0,31.5243,31.6215,31.3395,31.3493,63860.0
2024-09-19 10:00:00,32.25,32.3,31.96,31.99,89698.0,31.359,31.4076,31.077,31.1062,89698.0
2024-09-19 10:30:00,32.0,32.14,31.99,32.12,47320.0,31.1159,31.252,31.1062,31.2326,47320.0
2024-09-19 11:00:00,32.12,32.12,31.96,31.97,42811.0,31.2326,31.2326,31.077,31.0867,42811.0
2024-09-19 11:30:00,31.98,31.99,31.89,31.95,46901.0,31.0965,31.1062,31.0089,31.0673,46901.0
2024-09-19 12:00:00,31.95,32.0,31.92,31.97,44056.0,31.0673,31.1159,31.0381,31.0867,44056.0
2024-09-19 12:30:00,31.97,31.99,31.94,31.97,31235.0,31.0867,31.1062,31.0576,31.0867,31235.0
2024-09-19 13:00:00,31.98,32.03,31.98,31.98,27988.0,31.0965,31.1451,31.0965,31.0965,27988.0
2024-09-19 13:30:00,31.98,32.15,31.98,32.15,44750.0,31.0965,31.2618,31.0965,31.2618,44750.0
2024-09-19 14:00:00,32.15,32.2,32.11,32.19,94292.0,31.2618,31.3104,31.2229,31.3007,94292.0
2024-09-19 14:30:00,32.19,32.29,32.18,32.25,72887.0,31.3007,31.3979,31.2909,31.359,72887.0
2024-09-19 15:00:00,32.26,32.27,32.17,32.2,54427.0,31.3687,31.3784,31.2812,31.3104,54427.0
2024-09-19 15:30:00,32.19,32.19,32.11,32.13,259202.0,31.3007,31.3007,31.2229,31.2423,259202.0
2024-09-20 09:30:00,32.12,32.2,31.65,31.7,395475.0,31.2326,31.3104,30.7756,30.8242,395475.0
2024-09-20 10:00:00,31.7,31.85,31.63,31.76,111796.0,30.8242,30.97,30.7561,30.8825,111796.0
2024-09-20 10:30:00,31.78,31.97,31.75,31.87,93777.0,30.902,31.0867,30.8728,30.9895,93777.0
2024-09-20 11:00:00,31.86,31.9,31.79,31.81,63318.0,30.9798,31.0187,30.9117,30.9312,63318.0
2024-09-20 11:30:00,31.81,31.82,31.77,31.79,70137.0,30.9312,30.9409,30.8923,30.9117,70137.0
2024-09-20 12:00:00,31.78,31.82,31.76,31.79,39804.0,30.902,30.9409,30.8825,30.9117,39804.0
2024-09-20 12:30:00,31.79,31.9,31.78,31.85,100018.0,30.9117,31.0187,30.902,30.97,100018.0
2024-09-20 13:00:00,31.85,31.94,31.8,31.81,227696.0,30.97,31.0576,30.9214,30.9312,227696.0
2024-09-20 13:30:00,31.81,31.86,31.72,31.84,141243.0,30.9312,30.9798,30.8436,30.9603,141243.0
2024-09-20 14:00:00,31.85,31.85,31.74,31.77,61586.0,30.97,30.97,30.8631,30.8923,61586.0
2024-09-20 14:30:00,31.77,31.85,31.7,31.84,124831.0,30.8923,30.97,30.8242,30.9603,124831.0
2024-09-20 15:00:00,31.84,31.84,31.69,31.71,154313.0,30.9603,30.9603,30.8145,30.8339,154313.0
2024-09-20 15:30:00,31.71,31.8,31.65,31.76,821612.0,30.8339,30.9214,30.7756,30.8825,821612.0
2024-09-23 09:30:00,31.69,31.75,31.5,31.62,102475.0,30.8145,30.8728,30.6297,30.7464,102475.0
2024-09-23 10:00:00,31.62,31.85,31.59,31.82,88747.0,30.7464,30.97,30.7172,30.9409,88747.0
2024-09-23 10:30:00,31.82,31.82,31.71,31.76,47689.0,30.9409,30.9409,30.8339,30.8825,47689.0
2024-09-23 11:00:00,31.77,31.77,31.59,31.75,80125.0,30.8923,30.8923,30.7172,30.8728,80125.0
2024-09-23 11:30:00,31.75,31.77,31.6,31.62,48380.0,30.8728,30.8923,30.727,30.7464,48380.0
2024-09-23 12:00:00,31.62,31.66,31.57,31.66,67886.0,30.7464,30.7853,30.6978,30.7853,67886.0
2024-09-23 12:30:00,31.66,31.72,31.61,31.64,107207.0,30.7853,30.8436,30.7367,30.7658,107207.0
2024-09-23 13:00:00,31.63,31.67,31.57,31.67,41788.0,30.7561,30.795,30.6978,30.795,41788.0
2024-09-23 13:30:00,31.67,31.67,31.53,31.55,73074.0,30.795,30.795,30.6589,30.6783,73074.0
2024-09-23 14:00:00,31.56,31.57,31.51,31.54,56437.0,30.6881,30.6978,30.6394,30.6686,56437.0
2024-09-23 14:30:00,31.54,31.54,31.47,31.48,48698.0,30.6686,30.6686,30.6005,30.6103,48698.0
2024-09-23 15:00:00,31.47,31.49,31.42,31.49,56198.0,30.6005,30.62,30.5519,30.62,56198.0
2024-09-23 15:30:00,31.49,31.57,31.46,31.47,317512.0,30.62,30.6978,30.5908,30.6005,317512.0
2024-09-24 09:30:00,31.57,31.62,31.4,31.45,111359.0,30.6978,30.7464,30.5325,30.5811,111359.0
2024-09-24 10:00:00,31.45,31.62,31.45,31.49,47919.0,30.5811,30.7464,30.5811,30.62,47919.0
2024-09-24 10:30:00,31.49,31.52,31.4,31.41,39873.0,30.62,30.6492,30.5325,30.5422,39873.0
2024-09-24 11:00:00,31.4,31.4,31.28,31.3,48001.0,30.5325,30.5325,30.4158,30.4352,48001.0
2024-09-24 11:30:00,31.3,31.3,31.19,31.21,64069.0,30.4352,30.4352,30.3283,30.3477,64069.0
2024-09-24 12:00:00,31.21,31.21,31.14,31.17,39835.0,30.3477,30.3477,30.2797,30.3088,39835.0
2024-09-24 12:30:00,31.17,31.22,31.14,31.15,36199.0,30.3088,30.3575,30.2797,30.2894,36199.0
2024-09-24 13:00:00,31.14,31.22,31.11,31.18,101818.0,30.2797,30.3575,30.2505,30.3186,101818.0
2024-09-24 13:30:00,31.17,31.18,31.13,31.17,21974.0,30.3088,30.3186,30.2699,30.3088,21974.0
2024-09-24 14:00:00,31.17,31.21,31.14,31.21,51906.0,30.3088,30.3477,30.2797,30.3477,51906.0
2024-09-24 14:30:00,31.2,31.22,31.16,31.19,41412.0,30.338,30.3575,30.2991,30.3283,41412.0
2024-09-24 15:00:00,31.2,31.24,31.15,31.21,145214.0,30.338,30.3769,30.2894,30.3477,145214.0
2024-09-24 15:30:00,31.22,31.22,31.15,31.19,338057.0,30.3575,30.3575,30.2894,30.3283,338057.0
2024-09-25 09:30:00,31.31,31.35,30.93,30.97,146670.0,30.445,30.4839,30.0755,30.1144,146670.0
2024-09-25 10:00:00,30.99,31.09,30.93,31.05,97133.0,30.1338,30.231,30.0755,30.1921,97133.0
2024-09-25 10:30:00,31.06,31.22,31.0,31.21,90564.0,30.2019,30.3575,30.1435,30.3477,90564.0
2024-09-25 11:00:00,31.21,31.29,31.17,31.25,139538.0,30.3477,30.4255,30.3088,30.3866,139538.0
2024-09-25 11:30:00,31.26,31.3,31.17,31.27,55375.0,30.3963,30.4352,30.3088,30.4061,55375.0
2024-09-25 12:00:00,31.27,31.29,31.21,31.21,44360.0,30.4061,30.4255,30.3477,30.3477,44360.0
2024-09-25 12:30:00,31.21,31.26,31.19,31.24,42865.0,30.3477,30.3963,30.3283,30.3769,42865.0
2024-09-25 13:00:00,31.24,31.25,31.19,31.24,55914.0,30.3769,30.3866,30.3283,30.3769,55914.0
2024-09-25 13:30:00,31.24,31.28,31.21,31.26,60535.0,30.3769,30.4158,30.3477,30.3963,60535.0
2024-09-25 14:00:00,31.26,31.27,31.22,31.23,43337.0,30.3963,30.4061,30.3575,30.3672,43337.0
2024-09-25 14:30:00,31.23,31.3,31.21,31.27,61966.0,30.3672,30.4352,30.3477,30.4061,61966.0
2024-09-25 15:00:00,31.27,31.27,31.23,31.26,68432.0,30.4061,30.4061,30.3672,30.3963,68432.0
2024-09-25 15:30:00,31.26,31.26,31.09,31.12,402047.0,30.3963,30.3963,30.231,30.2602,402047.0
2024-09-26 09:30:00,31.0,31.35,31.0,31.27,183920.0,30.1435,30.4839,30.1435,30.4061,183920.0
2024-09-26 10:00:00,31.27,31.4,31.2,31.29,192901.0,30.4061,30.5325,30.338,30.4255,192901.0
2024-09-26 10:30:00,31.29,31.44,31.27,31.43,151543.0,30.4255,30.5714,30.4061,30.5617,151543.0
2024-09-26 11:00:00,31.44,31.52,31.41,31.45,78534.0,30.5714,30.6492,30.5422,30.5811,78534.0
2024-09-26 11:30:00,31.45,31.45,31.4,31.45,76950.0,30.5811,30.5811,30.5325,30.5811,76950.0
2024-09-26 12:00:00,31.45,31.5,31.43,31.46,102322.0,30.5811,30.6297,30.5617,30.5908,102322.0
2024-09-26 12:30:00,31.46,31.48,31.45,31.47,76664.0,30.5908,30.6103,30.5811,30.6005,76664.0
2024-09-26 13:00:00,31.47,31.49,31.39,31.45,148513.0,30.6005,30.62,30.5228,30.5811,148513.0
2024-09-26 13:30:00,31.45,31.46,31.38,31.41,46154.0,30.5811,30.5908,30.513,30.5422,46154.0
2024-09-26 14:00:00,31.41,31.42,31.36,31.38,148672.0,30.5422,30.5519,30.4936,30.513,148672.0
2024-09-26 14:30:00,31.38,31.48,31.37,31.46,96361.0,30.513,30.6103,30.5033,30.5908,96361.0
2024-09-26 15:00:00,31.47,31.55,31.44,31.5,217758.0,30.6005,30.6783,30.5714,30.6297,217758.0
2024-09-26 15:30:00,31.49,31.61,31.45,31.57,633462.0,30.62,30.7367,30.5811,30.6978,633462.0
2024-09-27 09:30:00,31.72,31.94,31.7,31.9,173953.0,30.8436,31.0576,30.8242,31.0187,173953.0
2024-09-27 10:00:00,31.9,32.02,31.84,31.95,91855.0,31.0187,31.1354,30.9603,31.0673,91855.0
2024-09-27 10:30:00,31.95,32.07,31.95,32.04,40293.0,31.0673,31.184,31.0673,31.1548,40293.0
2024-09-27 11:00:00,32.04,32.11,32.01,32.06,32492.0,31.1548,31.2229,31.1256,31.1742,32492.0
2024-09-27 11:30:00,32.06,32.11,31.9,31.93,42412.0,31.1742,31.2229,31.0187,31.0478,42412.0
2024-09-27 12:00:00,31.93,31.94,31.79,31.8,47364.0,31.0478,31.0576,30.9117,30.9214,47364.0
2024-09-27 12:30:00,31.81,31.81,31.74,31.76,44735.0,30.9312,30.9312,30.8631,30.8825,44735.0
2024-09-27 13:00:00,31.75,31.83,31.74,31.8,47762.0,30.8728,30.9506,30.8631,30.9214,47762.0
2024-09-27 13:30:00,31.81,31.87,31.78,31.79,27596.0,30.9312,30.9895,30.902,30.9117,27596.0
2024-09-27 14:00:00,31.78,31.83,31.72,31.82,51320.0,30.902,30.9506,30.8436,30.9409,51320.0
2024-09-27 14:30:00,31.82,31.84,31.76,31.83,54897.0,30.9409,30.9603,30.8825,30.9506,54897.0
2024-09-27 15:00:00,31.83,31.89,31.83,31.87,50125.0,30.9506,31.0089,30.9506,30.9895,50125.0
2024-09-27 15:30:00,31.87,31.89,31.67,31.7,282987.0,30.9895,31.0089,30.795,30.8242,282987.0
2024-09-30 09:30:00,31.97,31.97,31.6,31.67,104631.0,31.0867,31.0867,30.727,30.795,104631.0
2024-09-30 10:00:00,31.66,31.79,31.62,31.62,48204.0,30.7853,30.9117,30.7464,30.7464,48204.0
2024-09-30 10:30:00,31.61,31.74,31.6,31.7,31798.0,30.7367,30.8631,30.727,30.8242,31798.0
2024-09-30 11:00:00,31.71,31.71,31.63,31.64,34449.0,30.8339,30.8339,30.7561,30.7658,34449.0
2024-09-30 11:30:00,31.63,31.66,31.6,31.63,36835.0,30.7561,30.7853,30.727,30.7561,36835.0
2024-09-30 12:00:00,31.62,31.67,31.59,31.66,33644.0,30.7464,30.795,30.7172,30.7853,33644.0
2024-09-30 12:30:00,31.66,31.67,31.62,31.65,35627.0,30.7853,30.795,30.7464,30.7756,35627.0
2024-09-30 13:00:00,31.66,31.78,31.65,31.78,49673.0,30.7853,30.902,30.7756,30.902,49673.0
2024-09-30 13:30:00,31.78,31.79,31.7,31.71,25302.0,30.902,30.9117,30.8242,30.8339,25302.0
2024-09-30 14:00:00,31.71,31.75,31.62,31.67,68885.0,30.8339,30.8728,30.7464,30.795,68885.0
2024-09-30 14:30:00,31.68,31.75,31.63,31.71,71315.0,30.8047,30.8728,30.7561,30.8339,71315.0
2024-09-30 15:00:00,31.7,31.7,31.64,31.66,59932.0,30.8242,30.8242,30.7658,30.7853,59932.0
2024-09-30 15:30:00,31.66,31.75,31.66,31.7,366300.0,30.7853,30.8728,30.7853,30.8242,366300.0
2024-10-01 09:30:00,31.62,31.67,31.34,31.41,91564.0,30.7464,30.795,30.4741,30.5422,91564.0
2024-10-01 10:00:00,31.41,31.67,31.37,31.65,66852.0,30.5422,30.795,30.5033,30.7756,66852.0
2024-10-01 10:30:00,31.67,31.76,31.61,31.73,82810.0,30.795,30.8825,30.7367,30.8534,82810.0
2024-10-01 11:00:00,31.73,31.76,31.65,31.75,67360.0,30.8534,30.8825,30.7756,30.8728,67360.0
2024-10-01 11:30:00,31.74,31.8,31.7,31.73,91712.0,30.8631,30.9214,30.8242,30.8534,91712.0
2024-10-01 12:00:00,31.73,31.76,31.68,31.73,52916.0,30.8534,30.8825,30.8047,30.8534,52916.0
2024-10-01 12:30:00,31.73,31.76,31.69,31.73,46183.0,30.8534,30.8825,30.8145,30.8534,46183.0
2024-10-01 13:00:00,31.73,31.74,31.65,31.67,28064.0,30.8534,30.8631,30.7756,30.795,28064.0
2024-10-01 13:30:00,31.67,31.69,31.63,31.65,37075.0,30.795,30.8145,30.7561,30.7756,37075.0
2024-10-01 14:00:00,31.65,31.69,31.62,31.67,30548.0,30.7756,30.8145,30.7464,30.795,30548.0
2024-10-01 14:30:00,31.68,31.73,31.65,31.71,67470.0,30.8047,30.8534,30.7756,30.8339,67470.0
2024-10-01 15:00:00,31.7,31.73,31.67,31.73,47738.0,30.8242,30.8534,30.795,30.8534,47738.0
2024-10-01 15:30:00,31.73,31.8,31.65,31.65,385671.0,30.8534,30.9214,30.7756,30.7756,385671.0
2024-10-02 09:30:00,31.52,31.72,31.38,31.59,73053.0,30.6492,30.8436,30.513,30.7172,73053.0
2024-10-02 10:00:00,31.58,31.59,31.45,31.51,41874.0,30.7075,30.7172,30.5811,30.6394,41874.0
2024-10-02 10:30:00,31.51,31.64,31.49,31.57,76218.0,30.6394,30.7658,30.62,30.6978,76218.0
2024-10-02 11:00:00,31.57,31.65,31.55,31.62,52356.0,30.6978,30.7756,30.6783,30.7464,52356.0
2024-10-02 11:30:00,31.61,31.66,31.56,31.62,46769.0,30.7367,30.7853,30.6881,30.7464,46769.0
2024-10-02 12:00:00,31.61,31.64,31.57,31.62,37137.0,30.7367,30.7658,30.6978,30.7464,37137.0
2024-10-02 12:30:00,31.62,31.64,31.59,31.6,46277.0,30.7464,30.7658,30.7172,30.727,46277.0
2024-10-02 13:00:00,31.6,31.64,31.57,31.58,37517.0,30.727,30.7658,30.6978,30.7075,37517.0
2024-10-02 13:30:00,31.56,31.64,31.56,31.59,61255.0,30.6881,30.7658,30.6881,30.7172,61255.0
2024-10-02 14:00:00,31.59,31.63,31.55,31.57,62406.0,30.7172,30.7561,30.6783,30.6978,62406.0
2024-10-02 14:30:00,31.56,31.61,31.54,31.58,61888.0,30.6881,30.7367,30.6686,30.7075,61888.0
2024-10-02 15:00:00,31.58,31.64,31.57,31.6,83273.0,30.7075,30.7658,30.6978,30.727,83273.0
2024-10-02 15:30:00,31.59,31.6,31.5,31.54,344830.0,30.7172,30.727,30.6297,30.6686,344830.0
2024-10-03 09:30:00,31.4,31.4,30.91,30.92,77601.0,30.5325,30.5325,30.056,30.0657,77601.0
2024-10-03 10:00:00,30.92,31.13,30.88,31.12,60899.0,30.0657,30.2699,30.0268,30.2602,60899.0
2024-10-03 10:30:00,31.11,31.15,31.06,31.11,42285.0,30.2505,30.2894,30.2019,30.2505,42285.0
2024-10-03 11:00:00,31.1,31.12,31.02,31.1,29884.0,30.2408,30.2602,30.163,30.2408,29884.0
2024-10-03 11:30:00,31.1,31.17,31.09,31.12,25628.0,30.2408,30.3088,30.231,30.2602,25628.0
2024-10-03 12:00:00,31.13,31.16,31.1,31.11,37876.0,30.2699,30.2991,30.2408,30.2505,37876.0
2024-10-03 12:30:00,31.11,31.12,31.02,31.11,37086.0,30.2505,30.2602,30.163,30.2505,37086.0
2024-10-03 13:00:00,31.1,31.11,31.06,31.07,40980.0,30.2408,30.2505,30.2019,30.2116,40980.0
2024-10-03 13:30:00,31.07,31.12,31.05,31.07,31729.0,30.2116,30.2602,30.1921,30.2116,31729.0
2024-10-03 14:00:00,31.07,31.15,31.06,31.15,30541.0,30.2116,30.2894,30.2019,30.2894,30541.0
2024-10-03 14:30:00,31.15,31.17,31.11,31.13,55765.0,30.2894,30.3088,30.2505,30.2699,55765.0
2024-10-03 15:00:00,31.12,31.12,31.02,31.08,88619.0,30.2602,30.2602,30.163,30.2213,88619.0
2024-10-03 15:30:00,31.07,31.15,31.05,31.11,301753.0,30.2116,30.2894,30.1921,30.2505,301753.0
2024-10-04 09:30:00,31.04,31.26,31.0,31.14,41565.0,30.1824,30.3963,30.1435,30.2797,41565.0
2024-10-04 10:00:00,31.15,31.29,31.14,31.25,47738.0,30.2894,30.4255,30.2797,30.3866,47738.0
2024-10-04 10:30:00,31.25,31.32,31.2,31.31,40682.0,30.3866,30.4547,30.338,30.445,40682.0
2024-10-04 11:00:00,31.31,31.31,31.19,31.24,38863.0,30.445,30.445,30.3283,30.3769,38863.0
2024-10-04 11:30:00,31.25,31.31,31.24,31.24,16834.0,30.3866,30.445,30.3769,30.3769,16834.0
2024-10-04 12:00:00,31.24,31.3,31.23,31.26,17683.0,30.3769,30.4352,30.3672,30.3963,17683.0
2024-10-04 12:30:00,31.26,31.36,31.25,31.33,46900.0,30.3963,30.4936,30.3866,30.4644,46900.0
2024-10-04 13:00:00,31.33,31.35,31.3,31.34,20346.0,30.4644,30.4839,30.4352,30.4741,20346.0
2024-10-04 13:30:00,31.32,31.36,31.29,31.31,30791.0,30.4547,30.4936,30.4255,30.445,30791.0
2024-10-04 14:00:00,31.31,31.34,31.28,31.3,36128.0,30.445,30.4741,30.4158,30.4352,36128.0
2024-10-04 14:30:00,31.3,31.33,31.29,31.33,31382.0,30.4352,30.4644,30.4255,30.4644,31382.0
2024-10-04 15:00:00,31.33,31.33,31.3,31.33,40326.0,30.4644,30.4644,30.4352,30.4644,40326.0
2024-10-04 15:30:00,31.33,31.43,31.31,31.34,200748.0,30.4644,30.5617,30.445,30.4741,200748.0
2024-10-07 09:30:00,31.35,31.35,31.14,31.17,65010.0,30.4839,30.4839,30.2797,30.3088,65010.0
2024-10-07 10:00:00,31.16,31.29,31.13,31.24,25172.0,30.2991,30.4255,30.2699,30.3769,25172.0
2024-10-07 10:30:00,31.24,31.26,31.12,31.15,34038.0,30.3769,30.3963,30.2602,30.2894,34038.0
2024-10-07 11:00:00,31.15,31.19,31.1,31.14,65785.0,30.2894,30.3283,30.2408,30.2797,65785.0
2024-10-07 11:30:00,31.13,31.16,31.1,31.11,29834.0,30.2699,30.2991,30.2408,30.2505,29834.0
2024-10-07 12:00:00,31.12,31.16,31.11,31.13,40238.0,30.2602,30.2991,30.2505,30.2699,40238.0
2024-10-07 12:30:00,31.13,31.19,31.11,31.15,31411.0,30.2699,30.3283,30.2505,30.2894,31411.0
2024-10-07 13:00:00,31.16,31.23,31.15,31.21,34196.0,30.2991,30.3672,30.2894,30.3477,34196.0
2024-10-07 13:30:00,31.21,31.23,31.16,31.21,47312.0,30.3477,30.3672,30.2991,30.3477,47312.0
2024-10-07 14:00:00,31.21,31.25,31.19,31.24,54491.0,30.3477,30.3866,30.3283,30.3769,54491.0
2024-10-07 14:30:00,31.23,31.25,31.18,31.2,43102.0,30.3672,30.3866,30.3186,30.338,43102.0
2024-10-07 15:00:00,31.2,31.22,31.19,31.21,64372.0,30.338,30.3575,30.3283,30.3477,64372.0
2024-10-07 15:30:00,31.21,31.29,31.19,31.26,286889.0,30.3477,30.4255,30.3283,30.3963,286889.0
2024-10-08 09:30:00,31.2,31.26,30.86,30.87,102704.0,30.338,30.3963,30.0074,30.0171,102704.0
2024-10-08 10:00:00,30.86,30.96,30.76,30.92,55203.0,30.0074,30.1046,29.9102,30.0657,55203.0
2024-10-08 10:30:00,30.94,30.99,30.89,30.98,43702.0,30.0852,30.1338,30.0366,30.1241,43702.0
2024-10-08 11:00:00,30.98,31.06,30.97,31.05,37793.0,30.1241,30.2019,30.1144,30.1921,37793.0
2024-10-08 11:30:00,31.05,31.06,30.97,31.01,33812.0,30.1921,30.2019,30.1144,30.1533,33812.0
2024-10-08 12:00:00,31.02,31.03,30.99,31.02,21463.0,30.163,30.1727,30.1338,30.163,21463.0
2024-10-08 12:30:00,31.01,31.05,30.97,31.01,37152.0,30.1533,30.1921,30.1144,30.1533,37152.0
2024-10-08 13:00:00,31.02,31.03,30.94,31.02,59958.0,30.163,30.1727,30.0852,30.163,59958.0
2024-10-08 13:30:00,31.03,31.04,31.0,31.04,22843.0,30.1727,30.1824,30.1435,30.1824,22843.0
2024-10-08 14:00:00,31.04,31.12,31.02,31.08,54286.0,30.1824,30.2602,30.163,30.2213,54286.0
2024-10-08 14:30:00,31.08,31.09,31.04,31.07,41343.0,30.2213,30.231,30.1824,30.2116,41343.0
2024-10-08 15:00:00,31.07,31.08,31.01,31.03,93135.0,30.2116,30.2213,30.1533,30.1727,93135.0
2024-10-08 15:30:00,31.02,31.11,31.01,31.05,314016.0,30.163,30.2505,30.1533,30.1921,314016.0
2024-10-09 09:30:00,31.14,31.19,31.04,31.1,41282.0,30.2797,30.3283,30.1824,30.2408,41282.0
2024-10-09 10:00:00,31.1,31.1,30.88,30.92,95066.0,30.2408,30.2408,30.0268,30.0657,95066.0
2024-10-09 10:30:00,30.94,31.02,30.93,30.98,52266.0,30.0852,30.163,30.0755,30.1241,52266.0
2024-10-09 11:00:00,30.99,31.03,30.95,31.01,53676.0,30.1338,30.1727,30.0949,30.1533,53676.0
2024-10-09 11:30:00,31.02,31.08,31.0,31.08,43203.0,30.163,30.2213,30.1435,30.2213,43203.0
2024-10-09 12:00:00,31.09,31.16,31.06,31.07,61119.0,30.231,30.2991,30.2019,30.2116,61119.0
2024-10-09 12:30:00,31.06,31.06,30.98,31.0,50641.0,30.2019,30.2019,30.1241,30.1435,50641.0
2024-10-09 13:00:00,31.0,31.05,30.98,31.02,55438.0,30.1435,30.1921,30.1241,30.163,55438.0
2024-10-09 13:30:00,31.03,31.06,30.97,30.98,61348.0,30.1727,30.2019,30.1144,30.1241,61348.0
2024-10-09 14:00:00,30.97,31.01,30.88,30.89,55931.0,30.1144,30.1533,30.0268,30.0366,55931.0
2024-10-09 14:30:00,30.89,30.95,30.88,30.95,59154.0,30.0366,30.0949,30.0268,30.0949,59154.0
2024-10-09 15:00:00,30.95,30.96,30.89,30.96,89557.0,30.0949,30.1046,30.0366,30.1046,89557.0
2024-10-09 15:30:00,30.96,31.0,30.92,30.97,356835.0,30.1046,30.1435,30.0657,30.1144,356835.0
2024-10-10 09:30:00,31.11,31.28,31.05,31.23,80543.0,30.2505,30.4158,30.1921,30.3672,80543.0
2024-10-10 10:00:00,31.23,31.33,31.14,31.14,59053.0,30.3672,30.4644,30.2797,30.2797,59053.0
2024-10-10 10:30:00,31.14,31.18,31.08,31.13,83678.0,30.2797,30.3186,30.2213,30.2699,83678.0
2024-10-10 11:00:00,31.16,31.27,31.15,31.18,49961.0,30.2991,30.4061,30.2894,30.3186,49961.0
2024-10-10 11:30:00,31.18,31.19,31.11,31.12,49135.0,30.3186,30.3283,30.2505,30.2602,49135.0
2024-10-10 12:00:00,31.12,31.12,31.07,31.11,28386.0,30.2602,30.2602,30.2116,30.2505,28386.0
2024-10-10 12:30:00,31.11,31.15,31.04,31.04,99521.0,30.2505,30.2894,30.1824,30.1824,99521.0
2024-10-10 13:00:00,31.04,31.06,31.01,31.06,21811.0,30.1824,30.2019,30.1533,30.2019,21811.0
2024-10-10 13:30:00,31.06,31.08,31.01,31.05,33990.0,30.2019,30.2213,30.1533,30.1921,33990.0
2024-10-10 14:00:00,31.04,31.05,30.99,31.02,74043.0,30.1824,30.1921,30.1338,30.163,74043.0
2024-10-10 14:30:00,31.01,31.02,30.93,30.94,37988.0,30.1533,30.163,30.0755,30.0852,37988.0
2024-10-10 15:00:00,30.94,30.96,30.87,30.89,80479.0,30.0852,30.1046,30.0171,30.0366,80479.0
2024-10-10 15:30:00,30.89,31.06,30.88,30.99,277707.0,30.0366,30.2019,30.0268,30.1338,277707.0
2024-10-11 09:30:00,31.18,31.18,30.97,30.97,97722.0,30.3186,30.3186,30.1144,30.1144,97722.0
2024-10-11 10:00:00,30.98,31.22,30.93,31.21,138510.0,30.1241,30.3575,30.0755,30.3477,138510.0
2024-10-11 10:30:00,31.23,31.24,31.14,31.19,129522.0,30.3672,30.3769,30.2797,30.3283,129522.0
2024-10-11 11:00:00,31.19,31.23,31.16,31.18,48007.0,30.3283,30.3672,30.2991,30.3186,48007.0
2024-10-11 11:30:00,31.18,31.22,31.17,31.22,48859.0,30.3186,30.3575,30.3088,30.3575,48859.0
2024-10-11 12:00:00,31.21,31.23,31.14,31.17,57233.0,30.3477,30.3672,30.2797,30.3088,57233.0
2024-10-11 12:30:00,31.18,31.21,31.16,31.19,39342.0,30.3186,30.3477,30.2991,30.3283,39342.0
2024-10-11 13:00:00,31.19,31.22,31.16,31.16,47576.0,30.3283,30.3575,30.2991,30.2991,47576.0
2024-10-11 13:30:00,31.17,31.23,31.16,31.21,53313.0,30.3088,30.3672,30.2991,30.3477,53313.0
2024-10-11 14:00:00,31.21,31.24,31.2,31.24,39588.0,30.3477,30.3769,30.338,30.3769,39588.0
2024-10-11 14:30:00,31.24,31.26,31.19,31.22,56549.0,30.3769,30.3963,30.3283,30.3575,56549.0
2024-10-11 15:00:00,31.22,31.25,31.13,31.17,125545.0,30.3575,30.3866,30.2699,30.3088,125545.0
2024-10-11 15:30:00,31.16,31.18,31.03,31.08,269736.0,30.2991,30.3186,30.1727,30.2213,269736.0
2024-10-14 09:30:00,31.14,31.14,30.95,30.96,74612.0,30.2797,30.2797,30.0949,30.1046,74612.0
2024-10-14 10:00:00,30.96,31.07,30.91,30.92,82621.0,30.1046,30.2116,30.056,30.0657,82621.0
2024-10-14 10:30:00,30.93,31.14,30.93,31.13,99937.0,30.0755,30.2797,30.0755,30.2699,99937.0
2024-10-14 11:00:00,31.13,31.14,31.04,31.06,47840.0,30.2699,30.2797,30.1824,30.2019,47840.0
2024-10-14 11:30:00,31.07,31.09,31.03,31.08,20537.0,30.2116,30.231,30.1727,30.2213,20537.0
2024-10-14 12:00:00,31.08,31.11,31.05,31.08,25692.0,30.2213,30.2505,30.1921,30.2213,25692.0
2024-10-14 12:30:00,31.08,31.11,31.05,31.1,29723.0,30.2213,30.2505,30.1921,30.2408,29723.0
2024-10-14 13:00:00,31.1,31.11,31.05,31.07,42646.0,30.2408,30.2505,30.1921,30.2116,42646.0
2024-10-14 13:30:00,31.07,31.08,31.04,31.05,57372.0,30.2116,30.2213,30.1824,30.1921,57372.0
2024-10-14 14:00:00,31.05,31.11,31.05,31.09,49992.0,30.1921,30.2505,30.1921,30.231,49992.0
2024-10-14 14:30:00,31.09,31.13,31.07,31.09,49037.0,30.231,30.2699,30.2116,30.231,49037.0
2024-10-14 15:00:00,31.09,31.13,31.07,31.12,49297.0,30.231,30.2699,30.2116,30.2602,49297.0
2024-10-14 15:30:00,31.12,31.25,31.11,31.23,296641.0,30.2602,30.3866,30.2505,30.3672,296641.0
2024-10-15 09:30:00,31.07,31.11,30.97,31.02,87971.0,30.4857,30.5249,30.3876,30.4366,87971.0
2024-10-15 10:00:00,31.03,31.29,30.99,31.29,113528.0,30.4464,30.7015,30.4072,30.7015,113528.0
2024-10-15 10:30:00,31.3,31.46,31.25,31.35,66270.0,30.7113,30.8683,30.6623,30.7604,66270.0
2024-10-15 11:00:00,31.35,31.5,31.35,31.41,87280.0,30.7604,30.9076,30.7604,30.8193,87280.0
2024-10-15 11:30:00,31.4,31.41,31.31,31.38,85720.0,30.8095,30.8193,30.7212,30.7898,85720.0
2024-10-15 12:00:00,31.37,31.39,31.32,31.37,31802.0,30.78,30.7997,30.731,30.78,31802.0
2024-10-15 12:30:00,31.36,31.38,31.32,31.36,19152.0,30.7702,30.7898,30.731,30.7702,19152.0
2024-10-15 13:00:00,31.36,31.43,31.36,31.38,50462.0,30.7702,30.8389,30.7702,30.7898,50462.0
2024-10-15 13:30:00,31.38,31.39,31.26,31.28,28978.0,30.7898,30.7997,30.6721,30.6917,28978.0
2024-10-15 14:00:00,31.29,31.3,31.14,31.2,38673.0,30.7015,30.7113,30.5544,30.6132,38673.0
2024-10-15 14:30:00,31.2,31.2,31.14,31.17,33907.0,30.6132,30.6132,30.5544,30.5838,33907.0
2024-10-15 15:00:00,31.18,31.19,31.12,31.12,42372.0,30.5936,30.6034,30.5347,30.5347,42372.0
2024-10-15 15:30:00,31.12,31.18,31.1,31.13,329104.0,30.5347,30.5936,30.5151,30.5445,329104.0
2024-10-16 09:30:00,31.12,31.35,31.04,31.33,71543.0,30.5347,30.7604,30.4562,30.7408,71543.0
2024-10-16 10:00:00,31.33,31.35,31.2,31.23,37272.0,30.7408,30.7604,30.6132,30.6427,37272.0
2024-10-16 10:30:00,31.2,31.27,31.16,31.21,97117.0,30.6132,30.6819,30.574,30.623,97117.0
2024-10-16 11:00:00,31.21,31.21,31.12,31.14,60278.0,30.623,30.623,30.5347,30.5544,60278.0
2024-10-16 11:30:00,31.14,31.17,31.13,31.17,32505.0,30.5544,30.5838,30.5445,30.5838,32505.0
2024-10-16 12:00:00,31.17,31.21,31.13,31.2,47950.0,30.5838,30.623,30.5445,30.6132,47950.0
2024-10-16 12:30:00,31.19,31.2,31.14,31.16,68225.0,30.6034,30.6132,30.5544,30.574,68225.0
2024-10-16 13:00:00,31.17,31.17,31.09,31.12,98121.0,30.5838,30.5838,30.5053,30.5347,98121.0
2024-10-16 13:30:00,31.11,31.18,31.08,31.16,65074.0,30.5249,30.5936,30.4955,30.574,65074.0
2024-10-16 14:00:00,31.16,31.17,31.11,31.14,74899.0,30.574,30.5838,30.5249,30.5544,74899.0
2024-10-16 14:30:00,31.14,31.15,31.11,31.13,83739.0,30.5544,30.5642,30.5249,30.5445,83739.0
2024-10-16 15:00:00,31.13,31.14,31.08,31.12,69496.0,30.5445,30.5544,30.4955,30.5347,69496.0
2024-10-16 15:30:00,31.11,31.24,31.09,31.23,504104.0,30.5249,30.6525,30.5053,30.6427,504104.0
2024-10-17 09:30:00,31.2,31.35,31.13,31.35,60346.0,30.6132,30.7604,30.5445,30.7604,60346.0
2024-10-17 10:00:00,31.34,31.42,31.3,31.42,75657.0,30.7506,30.8291,30.7113,30.8291,75657.0
2024-10-17 10:30:00,31.42,31.6,31.41,31.5,54016.0,30.8291,31.0057,30.8193,30.9076,54016.0
2024-10-17 11:00:00,31.49,31.49,31.37,31.41,48637.0,30.8978,30.8978,30.78,30.8193,48637.0
2024-10-17 11:30:00,31.41,31.44,31.37,31.39,31020.0,30.8193,30.8487,30.78,30.7997,31020.0
2024-10-17 12:00:00,31.39,31.48,31.38,31.48,51729.0,30.7997,30.888,30.7898,30.888,51729.0
2024-10-17 12:30:00,31.48,31.54,31.46,31.52,36722.0,30.888,30.9468,30.8683,30.9272,36722.0
2024-10-17 13:00:00,31.51,31.52,31.45,31.46,31671.0,30.9174,30.9272,30.8585,30.8683,31671.0
2024-10-17 13:30:00,31.46,31.51,31.43,31.5,47036.0,30.8683,30.9174,30.8389,30.9076,47036.0
2024-10-17 14:00:00,31.5,31.53,31.44,31.5,45527.0,30.9076,30.937,30.8487,30.9076,45527.0
2024-10-17 14:30:00,31.51,31.54,31.5,31.54,37096.0,30.9174,30.9468,30.9076,30.9468,37096.0
2024-10-17 15:00:00,31.54,31.57,31.52,31.57,75903.0,30.9468,30.9763,30.9272,30.9763,75903.0
2024-10-17 15:30:00,31.56,31.62,31.54,31.56,532653.0,30.9665,31.0253,30.9468,30.9665,532653.0
2024-10-18 09:30:00,31.64,31.66,31.33,31.65,188202.0,31.045,31.0646,30.7408,31.0548,188202.0
2024-10-18 10:00:00,31.66,31.92,31.64,31.9,127342.0,31.0646,31.3197,31.045,31.3001,127342.0
2024-10-18 10:30:00,31.89,32.03,31.86,32.02,47073.0,31.2903,31.4276,31.2608,31.4178,47073.0
2024-10-18 11:00:00,32.03,32.08,31.92,31.94,100198.0,31.4276,31.4767,31.3197,31.3393,100198.0
2024-10-18 11:30:00,31.94,32.0,31.92,31.92,63829.0,31.3393,31.3982,31.3197,31.3197,63829.0
2024-10-18 12:00:00,31.93,32.03,31.92,32.02,32172.0,31.3295,31.4276,31.3197,31.4178,32172.0
2024-10-18 12:30:00,32.02,32.06,31.99,32.04,29386.0,31.4178,31.4571,31.3884,31.4374,29386.0
2024-10-18 13:00:00,32.04,32.06,31.98,32.01,23489.0,31.4374,31.4571,31.3786,31.408,23489.0
2024-10-18 13:30:00,32.02,32.08,32.0,32.06,53473.0,31.4178,31.4767,31.3982,31.4571,53473.0
2024-10-18 14:00:00,32.07,32.14,32.05,32.11,60400.0,31.4669,31.5356,31.4472,31.5061,60400.0
2024-10-18 14:30:00,32.11,32.14,32.03,32.04,56883.0,31.5061,31.5356,31.4276,31.4374,56883.0
2024-10-18 15:00:00,32.04,32.07,31.92,31.94,73604.0,31.4374,31.4669,31.3197,31.3393,73604.0
2024-10-18 15:30:00,31.94,32.21,31.93,32.19,535082.0,31.3393,31.6042,31.3295,31.5846,535082.0
2024-10-21 09:30:00,31.72,31.88,31.56,31.57,122940.0,31.1235,31.2804,30.9665,30.9763,122940.0
2024-10-21 10:00:00,31.56,31.75,31.55,31.66,106185.0,30.9665,31.1529,30.9566,31.0646,106185.0
2024-10-21 10:30:00,31.67,31.72,31.55,31.58,59055.0,31.0744,31.1235,30.9566,30.9861,59055.0
2024-10-21 11:00:00,31.57,31.58,31.4,31.41,44239.0,30.9763,30.9861,30.8095,30.8193,44239.0
2024-10-21 11:30:00,31.4,31.43,31.36,31.41,40771.0,30.8095,30.8389,30.7702,30.8193,40771.0
2024-10-21 12:00:00,31.4,31.5,31.4,31.45,76195.0,30.8095,30.9076,30.8095,30.8585,76195.0
2024-10-21 12:30:00,31.45,31.49,31.44,31.46,40915.0,30.8585,30.8978,30.8487,30.8683,40915.0
2024-10-21 13:00:00,31.46,31.47,31.38,31.4,34234.0,30.8683,30.8782,30.7898,30.8095,34234.0
2024-10-21 13:30:00,31.4,31.41,31.37,31.38,53269.0,30.8095,30.8193,30.78,30.7898,53269.0
2024-10-21 14:00:00,31.38,31.38,31.31,31.33,55919.0,30.7898,30.7898,30.7212,30.7408,55919.0
2024-10-21 14:30:00,31.32,31.34,31.28,31.31,80342.0,30.731,30.7506,30.6917,30.7212,80342.0
2024-10-21 15:00:00,31.3,31.32,31.27,31.29,67709.0,30.7113,30.731,30.6819,30.7015,67709.0
2024-10-21 15:30:00,31.29,31.34,31.25,31.32,263381.0,30.7015,30.7506,30.6623,30.731,263381.0
2024-10-22 09:30:00,31.31,31.31,31.05,31.12,66787.0,30.7212,30.7212,30.4661,30.5347,66787.0
2024-10-22 10:00:00,31.12,31.14,30.9,30.99,47753.0,30.5347,30.5544,30.3189,30.4072,47753.0
2024-10-22 10:30:00,30.96,31.04,30.95,30.98,35318.0,30.3777,30.4562,30.3679,30.3974,35318.0
2024-10-22 11:00:00,30.97,31.09,30.96,31.02,138470.0,30.3876,30.5053,30.3777,30.4366,138470.0
2024-10-22 11:30:00,31.03,31.06,30.98,31.02,31406.0,30.4464,30.4759,30.3974,30.4366,31406.0
2024-10-22 12:00:00,31.01,31.03,30.97,31.02,25550.0,30.4268,30.4464,30.3876,30.4366,25550.0
2024-10-22 12:30:00,31.03,31.09,31.01,31.09,26225.0,30.4464,30.5053,30.4268,30.5053,26225.0
2024-10-22 13:00:00,31.09,31.1,31.02,31.03,26334.0,30.5053,30.5151,30.4366,30.4464,26334.0
2024-10-22 13:30:00,31.04,31.04,30.99,31.02,44254.0,30.4562,30.4562,30.4072,30.4366,44254.0
2024-10-22 14:00:00,31.02,31.05,30.99,31.02,30890.0,30.4366,30.4661,30.4072,30.4366,30890.0
2024-10-22 14:30:00,31.02,31.02,30.97,31.0,42368.0,30.4366,30.4366,30.3876,30.417,42368.0
2024-10-22 15:00:00,31.0,31.07,30.99,31.05,51834.0,30.417,30.4857,30.4072,30.4661,51834.0
2024-10-22 15:30:00,31.06,31.13,31.02,31.09,217870.0,30.4759,30.5445,30.4366,30.5053,217870.0
2024-10-23 09:30:00,30.97,31.06,30.88,30.95,84114.0,30.3876,30.4759,30.2992,30.3679,84114.0
2024-10-23 10:00:00,30.93,31.03,30.89,30.95,44460.0,30.3483,30.4464,30.3091,30.3679,44460.0
2024-10-23 10:30:00,30.94,30.96,30.89,30.95,21780.0,30.3581,30.3777,30.3091,30.3679,21780.0
2024-10-23 11:00:00,30.95,31.07,30.95,31.07,15512.0,30.3679,30.4857,30.3679,30.4857,15512.0
2024-10-23 11:30:00,31.07,31.2,31.07,31.18,49108.0,30.4857,30.6132,30.4857,30.5936,49108.0
2024-10-23 12:00:00,31.18,31.23,31.12,31.17,47458.0,30.5936,30.6427,30.5347,30.5838,47458.0
2024-10-23 12:30:00,31.18,31.21,31.14,31.18,29699.0,30.5936,30.623,30.5544,30.5936,29699.0
2024-10-23 13:00:00,31.18,31.21,31.15,31.18,28075.0,30.5936,30.623,30.5642,30.5936,28075.0
2024-10-23 13:30:00,31.18,31.27,31.13,31.25,48761.0,30.5936,30.6819,30.5445,30.6623,48761.0
2024-10-23 14:00:00,31.25,31.26,31.16,31.18,28429.0,30.6623,30.6721,30.574,30.5936,28429.0
2024-10-23 14:30:00,31.17,31.2,31.14,31.18,42554.0,30.5838,30.6132,30.5544,30.5936,42554.0
2024-10-23 15:00:00,31.19,31.19,31.14,31.14,48653.0,30.6034,30.6034,30.5544,30.5544,48653.0
2024-10-23 15:30:00,31.15,31.21,31.09,31.2,213369.0,30.5642,30.623,30.5053,30.6132,213369.0
2024-10-24 09:30:00,31.27,31.47,31.17,31.37,66848.0,30.6819,30.8782,30.5838,30.78,66848.0
2024-10-24 10:00:00,31.35,31.43,31.29,31.4,41393.0,30.7604,30.8389,30.7015,30.8095,41393.0
2024-10-24 10:30:00,31.39,31.41,31.33,31.4,28334.0,30.7997,30.8193,30.7408,30.8095,28334.0
2024-10-24 11:00:00,31.4,31.4,31.32,31.33,26718.0,30.8095,30.8095,30.731,30.7408,26718.0
2024-10-24 11:30:00,31.33,31.35,31.26,31.32,26980.0,30.7408,30.7604,30.6721,30.731,26980.0
2024-10-24 12:00:00,31.31,31.33,31.28,31.31,21611.0,30.7212,30.7408,30.6917,30.7212,21611.0
2024-10-24 12:30:00,31.3,31.35,31.28,31.35,16064.0,30.7113,30.7604,30.6917,30.7604,16064.0
2024-10-24 13:00:00,31.35,31.35,31.31,31.32,18405.0,30.7604,30.7604,30.7212,30.731,18405.0
2024-10-24 13:30:00,31.31,31.32,31.27,31.31,20649.0,30.7212,30.731,30.6819,30.7212,20649.0
2024-10-24 14:00:00,31.3,31.33,31.26,31.3,43647.0,30.7113,30.7408,30.6721,30.7113,43647.0
2024-10-24 14:30:00,31.29,31.29,31.13,31.15,49779.0,30.7015,30.7015,30.5445,30.5642,49779.0
2024-10-24 15:00:00,31.14,31.15,31.08,31.1,55286.0,30.5544,30.5642,30.4955,30.5151,55286.0
2024-10-24 15:30:00,31.1,31.13,31.07,31.1,245666.0,30.5151,30.5445,30.4857,30.5151,245666.0
2024-10-25 09:30:00,31.2,31.25,31.16,31.2,53711.0,30.6132,30.6623,30.574,30.6132,53711.0
2024-10-25 10:00:00,31.2,31.41,31.2,31.36,38126.0,30.6132,30.8193,30.6132,30.7702,38126.0
2024-10-25 10:30:00,31.35,31.44,31.34,31.39,32819.0,30.7604,30.8487,30.7506,30.7997,32819.0
2024-10-25 11:00:00,31.39,31.42,31.31,31.34,31819.0,30.7997,30.8291,30.7212,30.7506,31819.0
2024-10-25 11:30:00,31.34,31.35,31.24,31.25,26400.0,30.7506,30.7604,30.6525,30.6623,26400.0
2024-10-25 12:00:00,31.25,31.27,31.21,31.27,21197.0,30.6623,30.6819,30.623,30.6819,21197.0
2024-10-25 12:30:00,31.27,31.28,31.23,31.26,17429.0,30.6819,30.6917,30.6427,30.6721,17429.0
2024-10-25 13:00:00,31.26,31.26,31.14,31.17,69734.0,30.6721,30.6721,30.5544,30.5838,69734.0
2024-10-25 13:30:00,31.18,31.18,31.1,31.13,27612.0,30.5936,30.5936,30.5151,30.5445,27612.0
2024-10-25 14:00:00,31.14,31.17,31.11,31.15,18623.0,30.5544,30.5838,30.5249,30.5642,18623.0
2024-10-25 14:30:00,31.15,31.2,31.13,31.18,26523.0,30.5642,30.6132,30.5445,30.5936,26523.0
2024-10-25 15:00:00,31.19,31.24,31.18,31.21,38390.0,30.6034,30.6525,30.5936,30.623,38390.0
2024-10-25 15:30:00,31.21,31.21,31.03,31.06,215672.0,30.623,30.623,30.4464,30.4759,215672.0
2024-10-28 09:30:00,31.13,31.34,31.13,31.22,55933.0,30.5445,30.7506,30.5445,30.6329,55933.0
2024-10-28 10:00:00,31.21,31.22,30.95,31.03,116142.0,30.623,30.6329,30.3679,30.4464,116142.0
2024-10-28 10:30:00,31.04,31.13,31.02,31.08,46959.0,30.4562,30.5445,30.4366,30.4955,46959.0
2024-10-28 11:00:00,31.08,31.14,31.07,31.09,40130.0,30.4955,30.5544,30.4857,30.5053,40130.0
2024-10-28 11:30:00,31.08,31.08,31.02,31.04,77964.0,30.4955,30.4955,30.4366,30.4562,77964.0
2024-10-28 12:00:00,31.04,31.12,30.99,31.12,37572.0,30.4562,30.5347,30.4072,30.5347,37572.0
2024-10-28 12:30:00,31.12,31.12,31.06,31.08,26273.0,30.5347,30.5347,30.4759,30.4955,26273.0
2024-10-28 13:00:00,31.08,31.1,31.05,31.05,28510.0,30.4955,30.5151,30.4661,30.4661,28510.0
2024-10-28 13:30:00,31.05,31.06,30.89,30.94,111436.0,30.4661,30.4759,30.3091,30.3581,111436.0
2024-10-28 14:00:00,30.93,30.95,30.89,30.9,54010.0,30.3483,30.3679,30.3091,30.3189,54010.0
2024-10-28 14:30:00,30.9,30.92,30.88,30.91,49815.0,30.3189,30.3385,30.2992,30.3287,49815.0
2024-10-28 15:00:00,30.9,30.91,30.88,30.88,77140.0,30.3189,30.3287,30.2992,30.2992,77140.0
2024-10-28 15:30:00,30.88,31.0,30.87,30.95,251651.0,30.2992,30.417,30.2894,30.3679,251651.0
2024-10-29 09:30:00,30.87,30.93,30.62,30.81,124752.0,30.2894,30.3483,30.0441,30.2306,124752.0
2024-10-29 10:00:00,30.82,30.99,30.79,30.97,51004.0,30.2404,30.4072,30.2109,30.3876,51004.0
2024-10-29 10:30:00,30.98,31.06,30.95,31.01,70485.0,30.3974,30.4759,30.3679,30.4268,70485.0
2024-10-29 11:00:00,30.99,31.04,30.96,31.01,75418.0,30.4072,30.4562,30.3777,30.4268,75418.0
2024-10-29 11:30:00,31.02,31.03,30.92,30.94,56239.0,30.4366,30.4464,30.3385,30.3581,56239.0
2024-10-29 12:00:00,30.94,31.04,30.92,31.04,50464.0,30.3581,30.4562,30.3385,30.4562,50464.0
2024-10-29 12:30:00,31.03,31.04,30.93,31.0,35590.0,30.4464,30.4562,30.3483,30.417,35590.0
2024-10-29 13:00:00,30.99,30.99,30.92,30.93,43839.0,30.4072,30.4072,30.3385,30.3483,43839.0
2024-10-29 13:30:00,30.93,30.93,30.87,30.9,43522.0,30.3483,30.3483,30.2894,30.3189,43522.0
2024-10-29 14:00:00,30.9,30.91,30.82,30.84,39555.0,30.3189,30.3287,30.2404,30.26,39555.0
2024-10-29 14:30:00,30.84,30.87,30.82,30.86,45376.0,30.26,30.2894,30.2404,30.2796,45376.0
2024-10-29 15:00:00,30.87,30.87,30.79,30.83,101515.0,30.2894,30.2894,30.2109,30.2502,101515.0
2024-10-29 15:30:00,30.84,30.84,30.68,30.7,299951.0,30.26,30.26,30.103,30.1226,299951.0
2024-10-30 09:30:00,30.67,30.89,30.61,30.78,63456.0,30.0932,30.3091,30.0343,30.2011,63456.0
2024-10-30 10:00:00,30.75,30.77,30.7,30.73,55616.0,30.1717,30.1913,30.1226,30.1521,55616.0
2024-10-30 10:30:00,30.71,30.89,30.69,30.8,35262.0,30.1324,30.3091,30.1128,30.2208,35262.0
2024-10-30 11:00:00,30.8,30.82,30.72,30.75,38616.0,30.2208,30.2404,30.1423,30.1717,38616.0
2024-10-30 11:30:00,30.75,30.83,30.73,30.81,37802.0,30.1717,30.2502,30.1521,30.2306,37802.0
2024-10-30 12:00:00,30.81,30.81,30.73,30.74,35098.0,30.2306,30.2306,30.1521,30.1619,35098.0
2024-10-30 12:30:00,30.74,30.75,30.59,30.61,38927.0,30.1619,30.1717,30.0147,30.0343,38927.0
2024-10-30 13:00:00,30.6,30.66,30.58,30.65,38318.0,30.0245,30.0834,30.0049,30.0736,38318.0
2024-10-30 13:30:00,30.65,30.65,30.58,30.6,36630.0,30.0736,30.0736,30.0049,30.0245,36630.0
2024-10-30 14:00:00,30.61,30.65,30.58,30.61,41234.0,30.0343,30.0736,30.0049,30.0343,41234.0
2024-10-30 14:30:00,30.61,30.63,30.59,30.63,39937.0,30.0343,30.0539,30.0147,30.0539,39937.0
2024-10-30 15:00:00,30.63,30.67,30.62,30.62,51074.0,30.0539,30.0932,30.0441,30.0441,51074.0
2024-10-30 15:30:00,30.63,30.69,30.58,30.64,398393.0,30.0539,30.1128,30.0049,30.0638,398393.0
2024-10-31 09:30:00,30.6,30.8,30.59,30.71,62948.0,30.0245,30.2208,30.0147,30.1324,62948.0
2024-10-31 10:00:00,30.72,30.74,30.49,30.51,119338.0,30.1423,30.1619,29.9166,29.9362,119338.0
2024-10-31 10:30:00,30.5,30.54,30.44,30.45,81041.0,29.9264,29.9656,29.8675,29.8773,81041.0
2024-10-31 11:00:00,30.45,30.64,30.41,30.56,41370.0,29.8773,30.0638,29.8381,29.9853,41370.0
2024-10-31 11:30:00,30.56,30.6,30.55,30.57,25448.0,29.9853,30.0245,29.9755,29.9951,25448.0
2024-10-31 12:00:00,30.57,30.62,30.54,30.62,30582.0,29.9951,30.0441,29.9656,30.0441,30582.0
2024-10-31 12:30:00,30.61,30.62,30.56,30.58,38870.0,30.0343,30.0441,29.9853,30.0049,38870.0
2024-10-31 13:00:00,30.59,30.65,30.57,30.65,27599.0,30.0147,30.0736,29.9951,30.0736,27599.0
2024-10-31 13:30:00,30.65,30.66,30.6,30.65,53270.0,30.0736,30.0834,30.0245,30.0736,53270.0
2024-10-31 14:00:00,30.65,30.7,30.64,30.67,72718.0,30.0736,30.1226,30.0638,30.0932,72718.0
2024-10-31 14:30:00,30.67,30.7,30.61,30.63,48024.0,30.0932,30.1226,30.0343,30.0539,48024.0
2024-10-31 15:00:00,30.62,30.64,30.58,30.64,61058.0,30.0441,30.0638,30.0049,30.0638,61058.0
2024-10-31 15:30:00,30.64,30.64,30.45,30.56,475394.0,30.0638,30.0638,29.8773,29.9853,475394.0
2024-11-01 09:30:00,30.67,30.72,30.52,30.65,50148.0,30.0932,30.1423,29.946,30.0736,50148.0
2024-11-01 10:00:00,30.64,30.79,30.62,30.72,78826.0,30.0638,30.2109,30.0441,30.1423,78826.0
2024-11-01 10:30:00,30.74,30.76,30.67,30.73,52145.0,30.1619,30.1815,30.0932,30.1521,52145.0
2024-11-01 11:00:00,30.73,30.81,30.72,30.79,46176.0,30.1521,30.2306,30.1423,30.2109,46176.0
2024-11-01 11:30:00,30.8,30.84,30.78,30.81,32031.0,30.2208,30.26,30.2011,30.2306,32031.0
2024-11-01 12:00:00,30.82,30.87,30.81,30.85,30064.0,30.2404,30.2894,30.2306,30.2698,30064.0
2024-11-01 12:30:00,30.86,30.88,30.75,30.8,44600.0,30.2796,30.2992,30.1717,30.2208,44600.0
2024-11-01 13:00:00,30.8,30.87,30.79,30.86,22736.0,30.2208,30.2894,30.2109,30.2796,22736.0
2024-11-01 13:30:00,30.86,30.86,30.8,30.83,41393.0,30.2796,30.2796,30.2208,30.2502,41393.0
2024-11-01 14:00:00,30.83,30.92,30.79,30.91,33774.0,30.2502,30.3385,30.2109,30.3287,33774.0
2024-11-01 14:30:00,30.9,30.97,30.86,30.86,145337.0,30.3189,30.3876,30.2796,30.2796,145337.0
2024-11-01 15:00:00,30.86,30.9,30.85,30.86,76830.0,30.2796,30.3189,30.2698,30.2796,76830.0
2024-11-01 15:30:00,30.86,30.92,30.85,30.91,346162.0,30.2796,30.3385,30.2698,30.3287,346162.0
2024-11-04 09:30:00,30.97,31.08,30.82,30.92,122231.0,30.3876,30.4955,30.2404,30.3385,122231.0
2024-11-04 10:00:00,30.92,30.92,30.72,30.74,51724.0,30.3385,30.3385,30.1423,30.1619,51724.0
2024-11-04 10:30:00,30.74,30.76,30.61,30.67,65665.0,30.1619,30.1815,30.0343,30.0932,65665.0
2024-11-04 11:00:00,30.66,30.76,30.65,30.75,47940.0,30.0834,30.1815,30.0736,30.1717,47940.0
2024-11-04 11:30:00,30.75,30.79,30.69,30.74,70599.0,30.1717,30.2109,30.1128,30.1619,70599.0
2024-11-04 12:00:00,30.75,30.79,30.71,30.78,42950.0,30.1717,30.2109,30.1324,30.2011,42950.0
2024-11-04 12:30:00,30.78,30.82,30.78,30.81,34544.0,30.2011,30.2404,30.2011,30.2306,34544.0
2024-11-04 13:00:00,30.81,30.81,30.67,30.68,75380.0,30.2306,30.2306,30.0932,30.103,75380.0
2024-11-04 13:30:00,30.68,30.76,30.65,30.73,123504.0,30.103,30.1815,30.0736,30.1521,123504.0
2024-11-04 14:00:00,30.73,30.73,30.66,30.7,52283.0,30.1521,30.1521,30.0834,30.1226,52283.0
2024-11-04 14:30:00,30.7,30.7,30.65,30.66,68653.0,30.1226,30.1226,30.0736,30.0834,68653.0
2024-11-04 15:00:00,30.65,30.68,30.64,30.68,82114.0,30.0736,30.103,30.0638,30.103,82114.0
2024-11-04 15:30:00,30.68,30.77,30.66,30.73,373472.0,30.103,30.1913,30.0834,30.1521,373472.0
2024-11-05 09:30:00,30.75,30.75,30.43,30.69,96014.0,30.1717,30.1717,29.8577,30.1128,96014.0
2024-11-05 10:00:00,30.68,30.81,30.62,30.81,42582.0,30.103,30.2306,30.0441,30.2306,42582.0
2024-11-05 10:30:00,30.8,30.88,30.78,30.8,29365.0,30.2208,30.2992,30.2011,30.2208,29365.0
2024-11-05 11:00:00,30.8,30.85,30.77,30.78,41970.0,30.2208,30.2698,30.1913,30.2011,41970.0
2024-11-05 11:30:00,30.78,30.82,30.77,30.79,30134.0,30.2011,30.2404,30.1913,30.2109,30134.0
2024-11-05 12:00:00,30.79,30.88,30.78,30.88,58914.0,30.2109,30.2992,30.2011,30.2992,58914.0
2024-11-05 12:30:00,30.88,30.94,30.86,30.92,31939.0,30.2992,30.3581,30.2796,30.3385,31939.0
2024-11-05 13:00:00,30.92,30.96,30.91,30.95,30652.0,30.3385,30.3777,30.3287,30.3679,30652.0
2024-11-05 13:30:00,30.95,30.99,30.88,30.96,88658.0,30.3679,30.4072,30.2992,30.3777,88658.0
2024-11-05 14:00:00,30.96,30.98,30.94,30.98,45024.0,30.3777,30.3974,30.3581,30.3974,45024.0
2024-11-05 14:30:00,30.98,31.03,30.97,30.99,55423.0,30.3974,30.4464,30.3876,30.4072,55423.0
2024-11-05 15:00:00,30.99,31.01,30.96,30.98,90800.0,30.4072,30.4268,30.3777,30.3974,90800.0
2024-11-05 15:30:00,30.98,31.12,30.97,31.1,423274.0,30.3974,30.5347,30.3876,30.5151,423274.0
2024-11-06 09:30:00,31.18,31.49,31.18,31.29,120187.0,30.5936,30.8978,30.5936,30.7015,120187.0
2024-11-06 10:00:00,31.3,31.32,30.93,30.96,78881.0,30.7113,30.731,30.3483,30.3777,78881.0
2024-11-06 10:30:00,30.93,30.93,30.78,30.79,69599.0,30.3483,30.3483,30.2011,30.2109,69599.0
2024-11-06 11:00:00,30.78,30.99,30.78,30.98,48166.0,30.2011,30.4072,30.2011,30.3974,48166.0
2024-11-06 11:30:00,30.98,31.1,30.97,31.05,34750.0,30.3974,30.5151,30.3876,30.4661,34750.0
2024-11-06 12:00:00,31.05,31.07,30.76,30.76,258644.0,30.4661,30.4857,30.1815,30.1815,258644.0
2024-11-06 12:30:00,30.77,30.78,30.64,30.75,141563.0,30.1913,30.2011,30.0638,30.1717,141563.0
2024-11-06 13:00:00,30.75,30.83,30.63,30.77,79519.0,30.1717,30.2502,30.0539,30.1913,79519.0
2024-11-06 13:30:00,30.77,30.92,30.77,30.91,68259.0,30.1913,30.3385,30.1913,30.3287,68259.0
2024-11-06 14:00:00,30.91,30.92,30.77,30.78,81170.0,30.3287,30.3385,30.1913,30.2011,81170.0
2024-11-06 14:30:00,30.79,30.81,30.63,30.7,145813.0,30.2109,30.2306,30.0539,30.1226,145813.0
2024-11-06 15:00:00,30.7,30.85,30.66,30.75,201976.0,30.1226,30.2698,30.0834,30.1717,201976.0
2024-11-06 15:30:00,30.75,30.78,30.65,30.73,498275.0,30.1717,30.2011,30.0736,30.1521,498275.0
2024-11-07 09:30:00,30.68,30.88,30.57,30.8,79180.0,30.103,30.2992,29.9951,30.2208,79180.0
2024-11-07 10:00:00,30.8,30.8,30.64,30.68,40723.0,30.2208,30.2208,30.0638,30.103,40723.0
2024-11-07 10:30:00,30.69,30.77,30.67,30.73,100603.0,30.1128,30.1913,30.0932,30.1521,100603.0
2024-11-07 11:00:00,30.73,30.73,30.66,30.69,22150.0,30.1521,30.1521,30.0834,30.1128,22150.0
2024-11-07 11:30:00,30.69,30.7,30.62,30.64,24322.0,30.1128,30.1226,30.0441,30.0638,24322.0
2024-11-07 12:00:00,30.64,30.67,30.49,30.53,123789.0,30.0638,30.0932,29.9166,29.9558,123789.0
2024-11-07 12:30:00,30.53,30.54,30.4,30.4,48254.0,29.9558,29.9656,29.8283,29.8283,48254.0
2024-11-07 13:00:00,30.41,30.45,30.36,30.36,35801.0,29.8381,29.8773,29.789,29.789,35801.0
2024-11-07 13:30:00,30.36,30.39,30.33,30.33,31511.0,29.789,29.8185,29.7596,29.7596,31511.0
2024-11-07 14:00:00,30.33,30.34,30.27,30.27,40986.0,29.7596,29.7694,29.7007,29.7007,40986.0
2024-11-07 14:30:00,30.28,30.35,30.27,30.34,72851.0,29.7105,29.7792,29.7007,29.7694,72851.0
2024-11-07 15:00:00,30.34,30.45,30.32,30.43,71019.0,29.7694,29.8773,29.7498,29.8577,71019.0
2024-11-07 15:30:00,30.43,30.43,30.21,30.26,294039.0,29.8577,29.8577,29.6418,29.6909,294039.0
2024-11-08 09:30:00,30.21,30.35,29.98,30.33,125396.0,29.6418,29.7792,29.4162,29.7596,125396.0
2024-11-08 10:00:00,30.34,30.39,30.28,30.34,86793.0,29.7694,29.8185,29.7105,29.7694,86793.0
2024-11-08 10:30:00,30.35,30.42,30.31,30.34,87675.0,29.7792,29.8479,29.74,29.7694,87675.0
2024-11-08 11:00:00,30.34,30.38,30.32,30.33,64075.0,29.7694,29.8087,29.7498,29.7596,64075.0
2024-11-08 11:30:00,30.32,30.38,30.3,30.36,42729.0,29.7498,29.8087,29.7302,29.789,42729.0
2024-11-08 12:00:00,30.36,30.36,30.29,30.3,64773.0,29.789,29.789,29.7203,29.7302,64773.0
2024-11-08 12:30:00,30.3,30.38,30.28,30.38,61561.0,29.7302,29.8087,29.7105,29.8087,61561.0
2024-11-08 13:00:00,30.38,30.41,30.35,30.37,41036.0,29.8087,29.8381,29.7792,29.7988,41036.0
2024-11-08 13:30:00,30.36,30.4,30.34,30.39,50989.0,29.789,29.8283,29.7694,29.8185,50989.0
2024-11-08 14:00:00,30.38,30.4,30.35,30.39,49531.0,29.8087,29.8283,29.7792,29.8185,49531.0
2024-11-08 14:30:00,30.39,30.43,30.38,30.4,54620.0,29.8185,29.8577,29.8087,29.8283,54620.0
2024-11-08 15:00:00,30.4,30.41,30.32,30.39,80807.0,29.8283,29.8381,29.7498,29.8185,80807.0
2024-11-08 15:30:00,30.39,30.4,30.26,30.35,384116.0,29.8185,29.8283,29.6909,29.7792,384116.0
2024-11-11 09:30:00,30.37,30.72,30.31,30.67,161657.0,29.7988,30.1423,29.74,30.0932,161657.0
2024-11-11 10:00:00,30.65,30.7,30.33,30.35,57933.0,30.0736,30.1226,29.7596,29.7792,57933.0
2024-11-11 10:30:00,30.34,30.5,30.27,30.49,58300.0,29.7694,29.9264,29.7007,29.9166,58300.0
2024-11-11 11:00:00,30.5,30.53,30.36,30.39,44465.0,29.9264,29.9558,29.789,29.8185,44465.0
2024-11-11 11:30:00,30.38,30.56,30.36,30.54,58124.0,29.8087,29.9853,29.789,29.9656,58124.0
2024-11-11 12:00:00,30.53,30.53,30.43,30.44,45795.0,29.9558,29.9558,29.8577,29.8675,45795.0
2024-11-11 12:30:00,30.44,30.45,30.38,30.44,42297.0,29.8675,29.8773,29.8087,29.8675,42297.0
2024-11-11 13:00:00,30.45,30.47,30.41,30.46,47079.0,29.8773,29.897,29.8381,29.8871,47079.0
2024-11-11 13:30:00,30.45,30.45,30.32,30.36,59961.0,29.8773,29.8773,29.7498,29.789,59961.0
2024-11-11 14:00:00,30.36,30.45,30.34,30.45,49326.0,29.789,29.8773,29.7694,29.8773,49326.0
2024-11-11 14:30:00,30.45,30.45,30.34,30.34,55594.0,29.8773,29.8773,29.7694,29.7694,55594.0
2024-11-11 15:00:00,30.34,30.38,30.3,30.36,63023.0,29.7694,29.8087,29.7302,29.789,63023.0
2024-11-11 15:30:00,30.37,30.37,30.3,30.36,407402.0,29.7988,29.7988,29.7302,29.789,407402.0
2024-11-12 09:30:00,30.62,30.85,30.51,30.84,111844.0,30.0441,30.2698,29.9362,30.26,111844.0
2024-11-12 10:00:00,30.83,30.9,30.76,30.86,74997.0,30.2502,30.3189,30.1815,30.2796,74997.0
2024-11-12 10:30:00,30.86,30.89,30.71,30.75,43944.0,30.2796,30.3091,30.1324,30.1717,43944.0
2024-11-12 11:00:00,30.76,30.76,30.68,30.68,44509.0,30.1815,30.1815,30.103,30.103,44509.0
2024-11-12 11:30:00,30.68,30.68,30.41,30.44,54854.0,30.103,30.103,29.8381,29.8675,54854.0
2024-11-12 12:00:00,30.44,30.48,30.37,30.43,49527.0,29.8675,29.9068,29.7988,29.8577,49527.0
2024-11-12 12:30:00,30.44,30.51,30.43,30.5,45490.0,29.8675,29.9362,29.8577,29.9264,45490.0
2024-11-12 13:00:00,30.5,30.52,30.47,30.5,40581.0,29.9264,29.946,29.897,29.9264,40581.0
2024-11-12 13:30:00,30.5,30.57,30.49,30.55,33812.0,29.9264,29.9951,29.9166,29.9755,33812.0
2024-11-12 14:00:00,30.56,30.64,30.54,30.57,37867.0,29.9853,30.0638,29.9656,29.9951,37867.0
2024-11-12 14:30:00,30.57,30.57,30.5,30.52,145795.0,29.9951,29.9951,29.9264,29.946,145795.0
2024-11-12 15:00:00,30.52,30.52,30.45,30.5,63644.0,29.946,29.946,29.8773,29.9264,63644.0
2024-11-12 15:30:00,30.5,30.54,30.39,30.4,331058.0,29.9264,29.9656,29.8185,29.8283,331058.0
2024-11-13 09:30:00,30.39,30.43,30.06,30.17,111430.0,29.8185,29.8577,29.4947,29.6026,111430.0
2024-11-13 10:00:00,30.16,30.18,30.07,30.16,61310.0,29.5928,29.6124,29.5045,29.5928,61310.0
2024-11-13 10:30:00,30.15,30.27,30.13,30.26,54253.0,29.583,29.7007,29.5634,29.6909,54253.0
2024-11-13 11:00:00,30.25,30.28,30.19,30.23,38445.0,29.6811,29.7105,29.6222,29.6615,38445.0
2024-11-13 11:30:00,30.24,30.24,30.15,30.16,55978.0,29.6713,29.6713,29.583,29.5928,55978.0
2024-11-13 12:00:00,30.16,30.21,30.07,30.11,50882.0,29.5928,29.6418,29.5045,29.5437,50882.0
2024-11-13 12:30:00,30.1,30.13,30.08,30.12,46359.0,29.5339,29.5634,29.5143,29.5535,46359.0
2024-11-13 13:00:00,30.12,30.15,30.07,30.12,43780.0,29.5535,29.583,29.5045,29.5535,43780.0
2024-11-13 13:30:00,30.12,30.14,30.04,30.07,49647.0,29.5535,29.5732,29.475,29.5045,49647.0
2024-11-13 14:00:00,30.07,30.29,30.06,30.26,76435.0,29.5045,29.7203,29.4947,29.6909,76435.0
2024-11-13 14:30:00,30.26,30.28,30.14,30.2,111610.0,29.6909,29.7105,29.5732,29.632,111610.0
2024-11-13 15:00:00,30.2,30.32,30.19,30.29,91991.0,29.632,29.7498,29.6222,29.7203,91991.0
2024-11-13 15:30:00,30.28,30.39,30.28,30.38,380661.0,29.7105,29.8185,29.7105,29.8087,380661.0
2024-11-14 09:30:00,30.47,31.04,30.38,30.77,215770.0,29.897,30.4562,29.8087,30.1913,215770.0
2024-11-14 10:00:00,30.75,30.75,30.53,30.54,135419.0,30.1717,30.1717,29.9558,29.9656,135419.0
2024-11-14 10:30:00,30.54,30.59,30.49,30.56,84669.0,29.9656,30.0147,29.9166,29.9853,84669.0
2024-11-14 11:00:00,30.56,30.56,30.47,30.52,106659.0,29.9853,29.9853,29.897,29.946,106659.0
2024-11-14 11:30:00,30.51,30.52,30.45,30.47,66160.0,29.9362,29.946,29.8773,29.897,66160.0
2024-11-14 12:00:00,30.48,30.51,30.42,30.49,52251.0,29.9068,29.9362,29.8479,29.9166,52251.0
2024-11-14 12:30:00,30.49,30.57,30.46,30.55,60218.0,29.9166,29.9951,29.8871,29.9755,60218.0
2024-11-14 13:00:00,30.56,30.56,30.47,30.49,63284.0,29.9853,29.9853,29.897,29.9166,63284.0
2024-11-14 13:30:00,30.49,30.5,30.41,30.41,42210.0,29.9166,29.9264,29.8381,29.8381,42210.0
2024-11-14 14:00:00,30.4,30.51,30.39,30.51,85702.0,29.8283,29.9362,29.8185,29.9362,85702.0
2024-11-14 14:30:00,30.5,30.55,30.48,30.53,58991.0,29.9264,29.9755,29.9068,29.9558,58991.0
2024-11-14 15:00:00,30.53,30.58,30.45,30.58,135941.0,29.9558,30.0049,29.8773,30.0049,135941.0
2024-11-14 15:30:00,30.58,30.58,30.4,30.41,521542.0,30.0049,30.0049,29.8283,29.8381,521542.0
2024-11-15 09:30:00,30.33,30.68,29.94,29.97,310474.0,29.7596,30.103,29.3769,29.4064,310474.0
2024-11-15 10:00:00,29.94,29.98,29.62,29.65,280916.0,29.3769,29.4162,29.0629,29.0924,280916.0
2024-11-15 10:30:00,29.64,29.64,29.28,29.3,192567.0,29.0826,29.0826,28.7293,28.749,192567.0
2024-11-15 11:00:00,29.3,29.59,29.29,29.59,291236.0,28.749,29.0335,28.7392,29.0335,291236.0
2024-11-15 11:30:00,29.59,29.65,29.49,29.63,66707.0,29.0335,29.0924,28.9354,29.0728,66707.0
2024-11-15 12:00:00,29.63,29.63,29.43,29.49,67707.0,29.0728,29.0728,28.8765,28.9354,67707.0
2024-11-15 12:30:00,29.5,29.57,29.44,29.57,165886.0,28.9452,29.0139,28.8863,29.0139,165886.0
2024-11-15 13:00:00,29.57,29.62,29.52,29.55,92553.0,29.0139,29.0629,28.9648,28.9943,92553.0
2024-11-15 13:30:00,29.55,29.55,29.48,29.5,87202.0,28.9943,28.9943,28.9256,28.9452,87202.0
2024-11-15 14:00:00,29.49,29.55,29.44,29.51,77892.0,28.9354,28.9943,28.8863,28.955,77892.0
2024-11-15 14:30:00,29.51,29.51,29.38,29.39,120094.0,28.955,28.955,28.8275,28.8373,120094.0
2024-11-15 15:00:00,29.4,29.42,29.31,29.32,195072.0,28.8471,28.8667,28.7588,28.7686,195072.0
2024-11-15 15:30:00,29.33,29.38,29.18,29.2,739998.0,28.7784,28.8275,28.6312,28.6508,739998.0
2024-11-18 09:30:00,29.47,29.57,29.18,29.24,135213.0,28.9158,29.0139,28.6312,28.6901,135213.0
2024-11-18 10:00:00,29.24,29.38,29.21,29.32,86723.0,28.6901,28.8275,28.6607,28.7686,86723.0
2024-11-18 10:30:00,29.31,29.38,29.29,29.36,61098.0,28.7588,28.8275,28.7392,28.8078,61098.0
2024-11-18 11:00:00,29.35,29.35,29.21,29.21,82339.0,28.798,28.798,28.6607,28.6607,82339.0
2024-11-18 11:30:00,29.2,29.23,29.07,29.13,131465.0,28.6508,28.6803,28.5233,28.5822,131465.0
2024-11-18 12:00:00,29.12,29.21,29.1,29.12,76253.0,28.5723,28.6607,28.5527,28.5723,76253.0
2024-11-18 12:30:00,29.13,29.23,29.11,29.23,47466.0,28.5822,28.6803,28.5625,28.6803,47466.0
2024-11-18 13:00:00,29.22,29.27,29.17,29.26,83157.0,28.6705,28.7195,28.6214,28.7097,83157.0
2024-11-18 13:30:00,29.25,29.41,29.24,29.41,156022.0,28.6999,28.8569,28.6901,28.8569,156022.0
2024-11-18 14:00:00,29.41,29.44,29.32,29.33,122445.0,28.8569,28.8863,28.7686,28.7784,122445.0
2024-11-18 14:30:00,29.33,29.41,29.29,29.29,78375.0,28.7784,28.8569,28.7392,28.7392,78375.0
2024-11-18 15:00:00,29.3,29.32,29.24,29.29,139546.0,28.749,28.7686,28.6901,28.7392,139546.0
2024-11-18 15:30:00,29.29,29.42,29.28,29.4,459238.0,28.7392,28.8667,28.7293,28.8471,459238.0
2024-11-19 09:30:00,29.15,29.27,29.09,29.27,122969.0,28.6018,28.7195,28.5429,28.7195,122969.0
2024-11-19 10:00:00,29.26,29.4,29.24,29.4,74466.0,28.7097,28.8471,28.6901,28.8471,74466.0
2024-11-19 10:30:00,29.4,29.52,29.38,29.48,85033.0,28.8471,28.9648,28.8275,28.9256,85033.0
2024-11-19 11:00:00,29.47,29.47,29.37,29.43,54676.0,28.9158,28.9158,28.8176,28.8765,54676.0
2024-11-19 11:30:00,29.43,29.49,29.41,29.49,66393.0,28.8765,28.9354,28.8569,28.9354,66393.0
2024-11-19 12:00:00,29.49,29.55,29.48,29.55,34145.0,28.9354,28.9943,28.9256,28.9943,34145.0
2024-11-19 12:30:00,29.54,29.6,29.54,29.57,65068.0,28.9844,29.0433,28.9844,29.0139,65068.0
2024-11-19 13:00:00,29.57,29.58,29.53,29.57,31676.0,29.0139,29.0237,28.9746,29.0139,31676.0
2024-11-19 13:30:00,29.57,29.69,29.56,29.67,48939.0,29.0139,29.1316,29.0041,29.112,48939.0
2024-11-19 14:00:00,29.68,29.75,29.65,29.73,61804.0,29.1218,29.1905,29.0924,29.1709,61804.0
2024-11-19 14:30:00,29.72,29.73,29.62,29.64,54924.0,29.1611,29.1709,29.0629,29.0826,54924.0
2024-11-19 15:00:00,29.64,29.67,29.59,29.67,65538.0,29.0826,29.112,29.0335,29.112,65538.0
2024-11-19 15:30:00,29.66,29.77,29.64,29.74,311513.0,29.1022,29.2101,29.0826,29.1807,311513.0
2024-11-20 09:30:00,29.69,29.88,29.67,29.79,107103.0,29.1316,29.3181,29.112,29.2297,107103.0
2024-11-20 10:00:00,29.78,29.94,29.75,29.9,121492.0,29.2199,29.3769,29.1905,29.3377,121492.0
2024-11-20 10:30:00,29.9,29.96,29.84,29.87,81581.0,29.3377,29.3965,29.2788,29.3082,81581.0
2024-11-20 11:00:00,29.88,29.9,29.84,29.87,212346.0,29.3181,29.3377,29.2788,29.3082,212346.0
2024-11-20 11:30:00,29.87,29.9,29.83,29.9,84535.0,29.3082,29.3377,29.269,29.3377,84535.0
2024-11-20 12:00:00,29.9,29.98,29.88,29.96,164972.0,29.3377,29.4162,29.3181,29.3965,164972.0
2024-11-20 12:30:00,29.96,30.02,29.96,29.98,61321.0,29.3965,29.4554,29.3965,29.4162,61321.0
2024-11-20 13:00:00,29.99,30.03,29.98,30.01,61422.0,29.426,29.4652,29.4162,29.4456,61422.0
2024-11-20 13:30:00,30.0,30.07,29.99,30.07,164733.0,29.4358,29.5045,29.426,29.5045,164733.0
2024-11-20 14:00:00,30.07,30.09,30.03,30.09,60875.0,29.5045,29.5241,29.4652,29.5241,60875.0
2024-11-20 14:30:00,30.09,30.15,30.08,30.11,68944.0,29.5241,29.583,29.5143,29.5437,68944.0
2024-11-20 15:00:00,30.12,30.13,30.08,30.1,98110.0,29.5535,29.5634,29.5143,29.5339,98110.0
2024-11-20 15:30:00,30.11,30.24,30.1,30.22,413326.0,29.5437,29.6713,29.5339,29.6517,413326.0
2024-11-21 09:30:00,30.19,30.25,30.01,30.22,75532.0,29.6222,29.6811,29.4456,29.6517,75532.0
2024-11-21 10:00:00,30.21,30.34,30.19,30.31,52351.0,29.6418,29.7694,29.6222,29.74,52351.0
2024-11-21 10:30:00,30.3,30.41,30.26,30.39,65628.0,29.7302,29.8381,29.6909,29.8185,65628.0
2024-11-21 11:00:00,30.4,30.4,30.27,30.27,75547.0,29.8283,29.8283,29.7007,29.7007,75547.0
2024-11-21 11:30:00,30.27,30.36,30.23,30.35,60632.0,29.7007,29.789,29.6615,29.7792,60632.0
2024-11-21 12:00:00,30.34,30.38,30.26,30.38,74543.0,29.7694,29.8087,29.6909,29.8087,74543.0
2024-11-21 12:30:00,30.38,30.44,30.37,30.4,64365.0,29.8087,29.8675,29.7988,29.8283,64365.0
2024-11-21 13:00:00,30.39,30.48,30.38,30.48,49770.0,29.8185,29.9068,29.8087,29.9068,49770.0
2024-11-21 13:30:00,30.48,30.49,30.45,30.48,64219.0,29.9068,29.9166,29.8773,29.9068,64219.0
2024-11-21 14:00:00,30.47,30.56,30.43,30.52,103507.0,29.897,29.9853,29.8577,29.946,103507.0
2024-11-21 14:30:00,30.52,30.55,30.48,30.54,62091.0,29.946,29.9755,29.9068,29.9656,62091.0
2024-11-21 15:00:00,30.54,30.54,30.45,30.48,76807.0,29.9656,29.9656,29.8773,29.9068,76807.0
2024-11-21 15:30:00,30.49,30.54,30.39,30.5,426231.0,29.9166,29.9656,29.8185,29.9264,426231.0
2024-11-22 09:30:00,30.56,30.85,30.56,30.84,120111.0,29.9853,30.2698,29.9853,30.26,120111.0
2024-11-22 10:00:00,30.81,30.87,30.71,30.71,54673.0,30.2306,30.2894,30.1324,30.1324,54673.0
2024-11-22 10:30:00,30.71,30.75,30.67,30.71,44347.0,30.1324,30.1717,30.0932,30.1324,44347.0
2024-11-22 11:00:00,30.72,30.79,30.7,30.77,46401.0,30.1423,30.2109,30.1226,30.1913,46401.0
2024-11-22 11:30:00,30.78,30.78,30.69,30.73,45382.0,30.2011,30.2011,30.1128,30.1521,45382.0
2024-11-22 12:00:00,30.73,30.84,30.72,30.79,25582.0,30.1521,30.26,30.1423,30.2109,25582.0
2024-11-22 12:30:00,30.79,30.79,30.65,30.65,100143.0,30.2109,30.2109,30.0736,30.0736,100143.0
2024-11-22 13:00:00,30.66,30.66,30.6,30.6,37409.0,30.0834,30.0834,30.0245,30.0245,37409.0
2024-11-22 13:30:00,30.6,30.63,30.57,30.6,40195.0,30.0245,30.0539,29.9951,30.0245,40195.0
2024-11-22 14:00:00,30.59,30.6,30.51,30.6,52372.0,30.0147,30.0245,29.9362,30.0245,52372.0
2024-11-22 14:30:00,30.61,30.62,30.56,30.6,39748.0,30.0343,30.0441,29.9853,30.0245,39748.0
2024-11-22 15:00:00,30.6,30.62,30.56,30.61,59094.0,30.0245,30.0441,29.9853,30.0343,59094.0
2024-11-22 15:30:00,30.61,30.72,30.59,30.68,305785.0,30.0343,30.1423,30.0147,30.103,305785.0
2024-11-25 09:30:00,30.98,31.21,30.95,31.16,185490.0,30.3974,30.623,30.3679,30.574,185490.0
2024-11-25 10:00:00,31.15,31.41,31.12,31.34,172669.0,30.5642,30.8193,30.5347,30.7506,172669.0
2024-11-25 10:30:00,31.35,31.46,31.26,31.46,88129.0,30.7604,30.8683,30.6721,30.8683,88129.0
2024-11-25 11:00:00,31.45,31.45,31.36,31.37,47524.0,30.8585,30.8585,30.7702,30.78,47524.0
2024-11-25 11:30:00,31.36,31.37,31.3,31.33,131224.0,30.7702,30.78,30.7113,30.7408,131224.0
2024-11-25 12:00:00,31.35,31.45,31.35,31.41,35268.0,30.7604,30.8585,30.7604,30.8193,35268.0
2024-11-25 12:30:00,31.41,31.42,31.35,31.36,70674.0,30.8193,30.8291,30.7604,30.7702,70674.0
2024-11-25 13:00:00,31.36,31.42,31.35,31.41,37912.0,30.7702,30.8291,30.7604,30.8193,37912.0
2024-11-25 13:30:00,31.41,31.46,31.38,31.46,40646.0,30.8193,30.8683,30.7898,30.8683,40646.0
2024-11-25 14:00:00,31.45,31.46,31.3,31.32,70725.0,30.8585,30.8683,30.7113,30.731,70725.0
2024-11-25 14:30:00,31.32,31.39,31.31,31.39,76547.0,30.731,30.7997,30.7212,30.7997,76547.0
2024-11-25 15:00:00,31.39,31.44,31.38,31.44,70777.0,30.7997,30.8487,30.7898,30.8487,70777.0
2024-11-25 15:30:00,31.44,31.45,31.36,31.44,571440.0,30.8487,30.8585,30.7702,30.8487,571440.0
2024-11-26 09:30:00,31.36,31.56,31.23,31.43,119656.0,30.7702,30.9665,30.6427,30.8389,119656.0
2024-11-26 10:00:00,31.44,31.55,31.35,31.54,69980.0,30.8487,30.9566,30.7604,30.9468,69980.0
2024-11-26 10:30:00,31.54,31.54,31.34,31.43,135177.0,30.9468,30.9468,30.7506,30.8389,135177.0
2024-11-26 11:00:00,31.42,31.47,31.38,31.39,37190.0,30.8291,30.8782,30.7898,30.7997,37190.0
2024-11-26 11:30:00,31.39,31.51,31.37,31.45,47812.0,30.7997,30.9174,30.78,30.8585,47812.0
2024-11-26 12:00:00,31.45,31.5,31.4,31.45,40867.0,30.8585,30.9076,30.8095,30.8585,40867.0
2024-11-26 12:30:00,31.45,31.49,31.44,31.49,38267.0,30.8585,30.8978,30.8487,30.8978,38267.0
2024-11-26 13:00:00,31.49,31.53,31.49,31.5,29634.0,30.8978,30.937,30.8978,30.9076,29634.0
2024-11-26 13:30:00,31.5,31.56,31.48,31.54,51416.0,30.9076,30.9665,30.888,30.9468,51416.0
2024-11-26 14:00:00,31.54,31.62,31.53,31.62,59171.0,30.9468,31.0253,30.937,31.0253,59171.0
2024-11-26 14:30:00,31.62,31.69,31.61,31.68,171599.0,31.0253,31.094,31.0155,31.0842,171599.0
2024-11-26 15:00:00,31.68,31.71,31.64,31.64,214720.0,31.0842,31.1136,31.045,31.045,214720.0
2024-11-26 15:30:00,31.64,31.69,31.6,31.62,368409.0,31.045,31.094,31.0057,31.0253,368409.0
2024-11-27 09:30:00,31.78,31.98,31.68,31.92,132793.0,31.1823,31.3786,31.0842,31.3197,132793.0
2024-11-27 10:00:00,31.93,32.01,31.87,31.99,87609.0,31.3295,31.408,31.2706,31.3884,87609.0
2024-11-27 10:30:00,31.99,32.06,31.94,31.96,119676.0,31.3884,31.4571,31.3393,31.3589,119676.0
2024-11-27 11:00:00,31.96,32.01,31.92,31.95,42772.0,31.3589,31.408,31.3197,31.3491,42772.0
2024-11-27 11:30:00,31.96,31.97,31.91,31.95,48523.0,31.3589,31.3687,31.3099,31.3491,48523.0
2024-11-27 12:00:00,31.95,31.98,31.9,31.91,29431.0,31.3491,31.3786,31.3001,31.3099,29431.0
2024-11-27 12:30:00,31.91,31.92,31.86,31.87,22200.0,31.3099,31.3197,31.2608,31.2706,22200.0
2024-11-27 13:00:00,31.88,31.88,31.81,31.82,37201.0,31.2804,31.2804,31.2118,31.2216,37201.0
2024-11-27 13:30:00,31.82,31.85,31.7,31.85,216976.0,31.2216,31.251,31.1038,31.251,216976.0
2024-11-27 14:00:00,31.85,31.86,31.81,31.84,81827.0,31.251,31.2608,31.2118,31.2412,81827.0
2024-11-27 14:30:00,31.84,31.91,31.83,31.89,41408.0,31.2412,31.3099,31.2314,31.2903,41408.0
2024-11-27 15:00:00,31.89,31.9,31.81,31.9,62175.0,31.2903,31.3001,31.2118,31.3001,62175.0
2024-11-27 15:30:00,31.9,31.96,31.89,31.91,281878.0,31.3001,31.3589,31.2903,31.3099,281878.0
2024-11-29 09:30:00,31.9,32.23,31.85,32.15,135344.0,31.3001,31.6239,31.251,31.5454,135344.0
2024-11-29 10:00:00,32.15,32.23,32.12,32.22,122416.0,31.5454,31.6239,31.5159,31.614,122416.0
2024-11-29 10:30:00,32.22,32.32,32.16,32.28,139014.0,31.614,31.7122,31.5552,31.6729,139014.0
2024-11-29 11:00:00,32.29,32.36,32.26,32.34,93936.0,31.6827,31.7514,31.6533,31.7318,93936.0
2024-11-29 11:30:00,32.35,32.49,32.35,32.41,143888.0,31.7416,31.879,31.7416,31.8005,143888.0
2024-11-29 12:00:00,32.42,32.47,32.36,32.42,144108.0,31.8103,31.8593,31.7514,31.8103,144108.0
2024-11-29 12:30:00,32.42,32.48,32.4,32.45,295527.0,31.8103,31.8692,31.7907,31.8397,295527.0
2024-12-02 09:30:00,32.48,32.48,31.93,31.93,115534.0,31.8692,31.8692,31.3295,31.3295,115534.0
2024-12-02 10:00:00,31.93,32.05,31.85,32.05,118258.0,31.3295,31.4472,31.251,31.4472,118258.0
2024-12-02 10:30:00,32.04,32.17,31.99,32.12,126522.0,31.4374,31.565,31.3884,31.5159,126522.0
2024-12-02 11:00:00,32.11,32.24,32.05,32.1,91965.0,31.5061,31.6337,31.4472,31.4963,91965.0
2024-12-02 11:30:00,32.1,32.13,31.99,32.04,55854.0,31.4963,31.5257,31.3884,31.4374,55854.0
2024-12-02 12:00:00,32.03,32.04,31.97,32.0,45213.0,31.4276,31.4374,31.3687,31.3982,45213.0
2024-12-02 12:30:00,32.01,32.02,31.97,32.01,51224.0,31.408,31.4178,31.3687,31.408,51224.0
2024-12-02 13:00:00,32.01,32.07,32.0,32.07,80735.0,31.408,31.4669,31.3982,31.4669,80735.0
2024-12-02 13:30:00,32.06,32.1,32.04,32.09,51997.0,31.4571,31.4963,31.4374,31.4865,51997.0
2024-12-02 14:00:00,32.08,32.13,32.02,32.08,92800.0,31.4767,31.5257,31.4178,31.4767,92800.0
2024-12-02 14:30:00,32.08,32.12,32.02,32.08,83113.0,31.4767,31.5159,31.4178,31.4767,83113.0
2024-12-02 15:00:00,32.08,32.11,32.0,32.03,133499.0,31.4767,31.5061,31.3982,31.4276,133499.0
2024-12-02 15:30:00,32.02,32.17,32.01,32.15,672052.0,31.4178,31.565,31.408,31.5454,672052.0
2024-12-03 09:30:00,32.05,32.1,31.74,31.74,68047.0,31.4472,31.4963,31.1431,31.1431,68047.0
2024-12-03 10:00:00,31.73,32.04,31.69,32.02,112946.0,31.1333,31.4374,31.094,31.4178,112946.0
2024-12-03 10:30:00,32.02,32.07,31.92,32.01,175576.0,31.4178,31.4669,31.3197,31.408,175576.0
2024-12-03 11:00:00,32.01,32.03,31.92,32.01,108615.0,31.408,31.4276,31.3197,31.408,108615.0
2024-12-03 11:30:00,32.01,32.11,31.99,32.09,48574.0,31.408,31.5061,31.3884,31.4865,48574.0
2024-12-03 12:00:00,32.1,32.16,32.03,32.16,68332.0,31.4963,31.5552,31.4276,31.5552,68332.0
2024-12-03 12:30:00,32.16,32.18,32.04,32.04,55974.0,31.5552,31.5748,31.4374,31.4374,55974.0
2024-12-03 13:00:00,32.05,32.08,32.01,32.05,57959.0,31.4472,31.4767,31.408,31.4472,57959.0
2024-12-03 13:30:00,32.04,32.06,31.97,32.04,74586.0,31.4374,31.4571,31.3687,31.4374,74586.0
2024-12-03 14:00:00,32.05,32.09,31.95,31.96,101813.0,31.4472,31.4865,31.3491,31.3589,101813.0
2024-12-03 14:30:00,31.95,32.03,31.95,32.01,117420.0,31.3491,31.4276,31.3491,31.408,117420.0
2024-12-03 15:00:00,32.01,32.02,31.85,31.87,119633.0,31.408,31.4178,31.251,31.2706,119633.0
2024-12-03 15:30:00,31.86,31.95,31.8,31.81,533888.0,31.2608,31.3491,31.2019,31.2118,533888.0
2024-12-04 09:30:00,31.02,31.75,30.84,31.71,639081.0,30.4366,31.1529,30.26,31.1136,639081.0
2024-12-04 10:00:00,31.69,31.79,31.5,31.58,153393.0,31.094,31.1921,30.9076,30.9861,153393.0
2024-12-04 10:30:00,31.57,31.57,31.34,31.5,108143.0,30.9763,30.9763,30.7506,30.9076,108143.0
2024-12-04 11:00:00,31.5,31.68,31.47,31.58,78927.0,30.9076,31.0842,30.8782,30.9861,78927.0
2024-12-04 11:30:00,31.57,31.82,31.55,31.8,70635.0,30.9763,31.2216,30.9566,31.2019,70635.0
2024-12-04 12:00:00,31.8,31.85,31.73,31.75,89350.0,31.2019,31.251,31.1333,31.1529,89350.0
2024-12-04 12:30:00,31.75,31.83,31.67,31.71,107561.0,31.1529,31.2314,31.0744,31.1136,107561.0
2024-12-04 13:00:00,31.71,31.89,31.71,31.75,129284.0,31.1136,31.2903,31.1136,31.1529,129284.0
2024-12-04 13:30:00,31.73,31.83,31.72,31.79,141890.0,31.1333,31.2314,31.1235,31.1921,141890.0
2024-12-04 14:00:00,31.78,31.94,31.71,31.92,125071.0,31.1823,31.3393,31.1136,31.3197,125071.0
2024-12-04 14:30:00,31.92,31.95,31.88,31.92,114285.0,31.3197,31.3491,31.2804,31.3197,114285.0
2024-12-04 15:00:00,31.92,31.96,31.86,31.93,178343.0,31.3197,31.3589,31.2608,31.3295,178343.0
2024-12-04 15:30:00,31.93,32.03,31.87,32.0,575682.0,31.3295,31.4276,31.2706,31.3982,575682.0
2024-12-05 09:30:00,32.14,32.67,32.0,32.59,283411.0,31.5356,32.0556,31.3982,31.9771,283411.0
2024-12-05 10:00:00,32.59,32.74,32.41,32.66,170101.0,31.9771,32.1243,31.8005,32.0458,170101.0
2024-12-05 10:30:00,32.66,32.86,32.65,32.68,144019.0,32.0458,32.242,32.036,32.0654,144019.0
2024-12-05 11:00:00,32.69,32.7,32.42,32.44,101118.0,32.0752,32.085,31.8103,31.8299,101118.0
2024-12-05 11:30:00,32.44,32.57,32.43,32.52,72150.0,31.8299,31.9575,31.8201,31.9084,72150.0
2024-12-05 12:00:00,32.54,32.59,32.46,32.59,54302.0,31.928,31.9771,31.8495,31.9771,54302.0
2024-12-05 12:30:00,32.59,32.69,32.56,32.63,52070.0,31.9771,32.0752,31.9477,32.0163,52070.0
2024-12-05 13:00:00,32.63,32.73,32.61,32.68,98104.0,32.0163,32.1145,31.9967,32.0654,98104.0
2024-12-05 13:30:00,32.68,32.81,32.64,32.8,108591.0,32.0654,32.193,32.0261,32.1831,108591.0
2024-12-05 14:00:00,32.8,32.87,32.78,32.86,117802.0,32.1831,32.2518,32.1635,32.242,117802.0
2024-12-05 14:30:00,32.86,32.92,32.84,32.9,100095.0,32.242,32.3009,32.2224,32.2813,100095.0
2024-12-05 15:00:00,32.88,32.91,32.82,32.84,120636.0,32.2616,32.2911,32.2028,32.2224,120636.0
2024-12-05 15:30:00,32.84,32.92,32.77,32.87,501323.0,32.2224,32.3009,32.1537,32.2518,501323.0
2024-12-06 09:30:00,32.98,33.05,32.65,32.7,116524.0,32.3598,32.4284,32.036,32.085,116524.0
2024-12-06 10:00:00,32.69,32.87,32.61,32.86,64807.0,32.0752,32.2518,31.9967,32.242,64807.0
2024-12-06 10:30:00,32.87,32.89,32.73,32.74,60447.0,32.2518,32.2714,32.1145,32.1243,60447.0
2024-12-06 11:00:00,32.73,32.79,32.71,32.73,54335.0,32.1145,32.1733,32.0948,32.1145,54335.0
2024-12-06 11:30:00,32.73,32.81,32.7,32.77,50050.0,32.1145,32.193,32.085,32.1537,50050.0
2024-12-06 12:00:00,32.77,32.85,32.63,32.84,76876.0,32.1537,32.2322,32.0163,32.2224,76876.0
2024-12-06 12:30:00,32.84,32.85,32.76,32.8,95676.0,32.2224,32.2322,32.1439,32.1831,95676.0
2024-12-06 13:00:00,32.8,32.82,32.68,32.72,61213.0,32.1831,32.2028,32.0654,32.1046,61213.0
2024-12-06 13:30:00,32.72,32.73,32.64,32.68,56654.0,32.1046,32.1145,32.0261,32.0654,56654.0
2024-12-06 14:00:00,32.68,32.69,32.6,32.62,38840.0,32.0654,32.0752,31.9869,32.0065,38840.0
2024-12-06 14:30:00,32.62,32.65,32.59,32.63,60321.0,32.0065,32.036,31.9771,32.0163,60321.0
2024-12-06 15:00:00,32.64,32.64,32.57,32.64,72264.0,32.0261,32.0261,31.9575,32.0261,72264.0
2024-12-06 15:30:00,32.64,32.64,32.44,32.46,344236.0,32.0261,32.0261,31.8299,31.8495,344236.0
2024-12-09 09:30:00,32.38,32.8,32.38,32.67,151137.0,31.771,32.1831,31.771,32.0556,151137.0
2024-12-09 10:00:00,32.68,33.25,32.67,33.22,135688.0,32.0654,32.6247,32.0556,32.5952,135688.0
2024-12-09 10:30:00,33.22,33.31,33.18,33.25,108989.0,32.5952,32.6835,32.556,32.6247,108989.0
2024-12-09 11:00:00,33.25,33.27,33.12,33.15,100029.0,32.6247,32.6443,32.4971,32.5266,100029.0
2024-12-09 11:30:00,33.15,33.27,33.14,33.17,120721.0,32.5266,32.6443,32.5167,32.5462,120721.0
2024-12-09 12:00:00,33.18,33.26,33.12,33.14,93196.0,32.556,32.6345,32.4971,32.5167,93196.0
2024-12-09 12:30:00,33.15,33.21,33.12,33.15,66948.0,32.5266,32.5854,32.4971,32.5266,66948.0
2024-12-09 13:00:00,33.15,33.18,33.1,33.12,56973.0,32.5266,32.556,32.4775,32.4971,56973.0
2024-12-09 13:30:00,33.13,33.18,33.11,33.15,45976.0,32.5069,32.556,32.4873,32.5266,45976.0
2024-12-09 14:00:00,33.15,33.15,33.04,33.13,78108.0,32.5266,32.5266,32.4186,32.5069,78108.0
2024-12-09 14:30:00,33.13,33.25,33.12,33.2,69904.0,32.5069,32.6247,32.4971,32.5756,69904.0
2024-12-09 15:00:00,33.2,33.23,33.14,33.22,118457.0,32.5756,32.6051,32.5167,32.5952,118457.0
2024-12-09 15:30:00,33.23,33.25,33.16,33.18,419205.0,32.6051,32.6247,32.5364,32.556,419205.0
2024-12-10 09:30:00,33.19,33.25,32.93,33.1,108009.0,32.5658,32.6247,32.3107,32.4775,108009.0
2024-12-10 10:00:00,33.09,33.33,33.05,33.33,70991.0,32.4677,32.7032,32.4284,32.7032,70991.0
2024-12-10 10:30:00,33.32,33.49,33.29,33.46,115856.0,32.6934,32.8602,32.6639,32.8307,115856.0
2024-12-10 11:00:00,33.46,33.59,33.43,33.53,95221.0,32.8307,32.9583,32.8013,32.8994,95221.0
2024-12-10 11:30:00,33.52,33.64,33.51,33.61,92972.0,32.8896,33.0073,32.8798,32.9779,92972.0
2024-12-10 12:00:00,33.62,33.68,33.53,33.53,59953.0,32.9877,33.0466,32.8994,32.8994,59953.0
2024-12-10 12:30:00,33.53,33.6,33.51,33.56,55335.0,32.8994,32.9681,32.8798,32.9288,55335.0
2024-12-10 13:00:00,33.56,33.59,33.52,33.52,60638.0,32.9288,32.9583,32.8896,32.8896,60638.0
2024-12-10 13:30:00,33.51,33.53,33.42,33.45,75427.0,32.8798,32.8994,32.7915,32.8209,75427.0
2024-12-10 14:00:00,33.45,33.63,33.44,33.62,112576.0,32.8209,32.9975,32.8111,32.9877,112576.0
2024-12-10 14:30:00,33.62,33.76,33.62,33.73,80156.0,32.9877,33.1251,32.9877,33.0956,80156.0
2024-12-10 15:00:00,33.73,33.74,33.63,33.65,100910.0,33.0956,33.1055,32.9975,33.0172,100910.0
2024-12-10 15:30:00,33.64,33.65,33.47,33.56,363708.0,33.0073,33.0172,32.8405,32.9288,363708.0
2024-12-11 09:30:00,33.77,33.8,33.31,33.33,163931.0,33.1349,33.1643,32.6835,32.7032,163931.0
2024-12-11 10:00:00,33.35,33.48,33.33,33.43,79064.0,32.7228,32.8504,32.7032,32.8013,79064.0
2024-12-11 10:30:00,33.42,33.53,33.38,33.43,108343.0,32.7915,32.8994,32.7522,32.8013,108343.0
2024-12-11 11:00:00,33.41,33.42,33.33,33.37,81616.0,32.7817,32.7915,32.7032,32.7424,81616.0
2024-12-11 11:30:00,33.38,33.51,33.37,33.48,58803.0,32.7522,32.8798,32.7424,32.8504,58803.0
2024-12-11 12:00:00,33.48,33.57,33.46,33.52,65068.0,32.8504,32.9387,32.8307,32.8896,65068.0
2024-12-11 12:30:00,33.52,33.52,33.43,33.47,50325.0,32.8896,32.8896,32.8013,32.8405,50325.0
2024-12-11 13:00:00,33.47,33.49,33.38,33.41,55601.0,32.8405,32.8602,32.7522,32.7817,55601.0
2024-12-11 13:30:00,33.41,33.42,33.33,33.39,63069.0,32.7817,32.7915,32.7032,32.762,63069.0
2024-12-11 14:00:00,33.39,33.4,33.34,33.38,59496.0,32.762,32.7719,32.713,32.7522,59496.0
2024-12-11 14:30:00,33.38,33.4,33.33,33.38,71758.0,32.7522,32.7719,32.7032,32.7522,71758.0
2024-12-11 15:00:00,33.38,33.38,33.18,33.34,128901.0,32.7522,32.7522,32.556,32.713,128901.0
2024-12-11 15:30:00,33.34,33.34,33.13,33.13,348588.0,32.713,32.713,32.5069,32.5069,348588.0
2024-12-12 09:30:00,33.32,33.32,32.81,32.98,51630.0,32.6934,32.6934,32.193,32.3598,51630.0
2024-12-12 10:00:00,32.97,33.27,32.97,33.25,45068.0,32.3499,32.6443,32.3499,32.6247,45068.0
2024-12-12 10:30:00,33.25,33.3,33.15,33.23,89340.0,32.6247,32.6737,32.5266,32.6051,89340.0
2024-12-12 11:00:00,33.23,33.25,33.13,33.23,38440.0,32.6051,32.6247,32.5069,32.6051,38440.0
2024-12-12 11:30:00,33.23,33.24,33.16,33.17,35569.0,32.6051,32.6149,32.5364,32.5462,35569.0
2024-12-12 12:00:00,33.17,33.22,33.11,33.17,31975.0,32.5462,32.5952,32.4873,32.5462,31975.0
2024-12-12 12:30:00,33.18,33.22,33.15,33.18,35051.0,32.556,32.5952,32.5266,32.556,35051.0
2024-12-12 13:00:00,33.17,33.18,33.04,33.15,55424.0,32.5462,32.556,32.4186,32.5266,55424.0
2024-12-12 13:30:00,33.15,33.2,33.12,33.16,37535.0,32.5266,32.5756,32.4971,32.5364,37535.0
2024-12-12 14:00:00,33.17,33.19,33.13,33.13,32530.0,32.5462,32.5658,32.5069,32.5069,32530.0
2024-12-12 14:30:00,33.14,33.14,33.08,33.09,30852.0,32.5167,32.5167,32.4579,32.4677,30852.0
2024-12-12 15:00:00,33.09,33.17,33.09,33.15,50779.0,32.4677,32.5462,32.4677,32.5266,50779.0
2024-12-12 15:30:00,33.15,33.17,33.03,33.04,233813.0,32.5266,32.5462,32.4088,32.4186,233813.0
2024-12-13 09:30:00,33.0,33.06,32.7,32.73,61857.0,32.3794,32.4382,32.085,32.1145,61857.0
2024-12-13 10:00:00,32.73,32.81,32.63,32.77,120219.0,32.1145,32.193,32.0163,32.1537,120219.0
2024-12-13 10:30:00,32.76,32.89,32.68,32.88,105231.0,32.1439,32.2714,32.0654,32.2616,105231.0
2024-12-13 11:00:00,32.89,33.04,32.85,33.02,55655.0,32.2714,32.4186,32.2322,32.399,55655.0
2024-12-13 11:30:00,33.02,33.11,33.0,33.08,54668.0,32.399,32.4873,32.3794,32.4579,54668.0
2024-12-13 12:00:00,33.08,33.08,32.92,32.96,42149.0,32.4579,32.4579,32.3009,32.3401,42149.0
2024-12-13 12:30:00,32.96,32.98,32.87,32.87,37772.0,32.3401,32.3598,32.2518,32.2518,37772.0
2024-12-13 13:00:00,32.87,32.89,32.79,32.86,27764.0,32.2518,32.2714,32.1733,32.242,27764.0
2024-12-13 13:30:00,32.86,32.9,32.85,32.88,36592.0,32.242,32.2813,32.2322,32.2616,36592.0
2024-12-13 14:00:00,32.88,32.93,32.82,32.85,40530.0,32.2616,32.3107,32.2028,32.2322,40530.0
2024-12-13 14:30:00,32.85,32.91,32.83,32.89,56565.0,32.2322,32.2911,32.2126,32.2714,56565.0
2024-12-13 15:00:00,32.89,32.96,32.87,32.91,99413.0,32.2714,32.3401,32.2518,32.2911,99413.0
2024-12-13 15:30:00,32.9,33.01,32.9,32.93,284844.0,32.2813,32.3892,32.2813,32.3107,284844.0
2024-12-16 09:30:00,32.88,32.88,32.51,32.64,75650.0,32.2616,32.2616,31.8986,32.0261,75650.0
2024-12-16 10:00:00,32.65,33.03,32.64,32.98,66912.0,32.036,32.4088,32.0261,32.3598,66912.0
2024-12-16 10:30:00,32.99,33.12,32.97,33.0,50828.0,32.3696,32.4971,32.3499,32.3794,50828.0
2024-12-16 11:00:00,33.0,33.01,32.83,32.85,47930.0,32.3794,32.3892,32.2126,32.2322,47930.0
2024-12-16 11:30:00,32.86,32.92,32.84,32.88,45922.0,32.242,32.3009,32.2224,32.2616,45922.0
2024-12-16 12:00:00,32.88,32.89,32.81,32.84,46649.0,32.2616,32.2714,32.193,32.2224,46649.0
2024-12-16 12:30:00,32.84,32.89,32.77,32.88,71588.0,32.2224,32.2714,32.1537,32.2616,71588.0
2024-12-16 13:00:00,32.88,32.9,32.84,32.88,67554.0,32.2616,32.2813,32.2224,32.2616,67554.0
2024-12-16 13:30:00,32.88,32.88,32.75,32.75,55660.0,32.2616,32.2616,32.1341,32.1341,55660.0
2024-12-16 14:00:00,32.75,32.76,32.62,32.62,68067.0,32.1341,32.1439,32.0065,32.0065,68067.0
2024-12-16 14:30:00,32.62,32.65,32.57,32.62,80081.0,32.0065,32.036,31.9575,32.0065,80081.0
2024-12-16 15:00:00,32.62,32.62,32.46,32.52,145670.0,32.0065,32.0065,31.8495,31.9084,145670.0
2024-12-16 15:30:00,32.52,32.56,32.33,32.34,503173.0,31.9084,31.9477,31.722,31.7318,503173.0
2024-12-17 09:30:00,32.22,32.7,32.12,32.51,101049.0,31.614,32.085,31.5159,31.8986,101049.0
2024-12-17 10:00:00,32.51,32.65,32.36,32.64,101551.0,31.8986,32.036,31.7514,32.0261,101551.0
2024-12-17 10:30:00,32.63,32.64,32.46,32.51,75879.0,32.0163,32.0261,31.8495,31.8986,75879.0
2024-12-17 11:00:00,32.51,32.57,32.35,32.36,44573.0,31.8986,31.9575,31.7416,31.7514,44573.0
2024-12-17 11:30:00,32.36,32.37,32.27,32.3,47428.0,31.7514,31.7612,31.6631,31.6925,47428.0
2024-12-17 12:00:00,32.3,32.38,32.25,32.25,55084.0,31.6925,31.771,31.6435,31.6435,55084.0
2024-12-17 12:30:00,32.25,32.29,32.2,32.27,51462.0,31.6435,31.6827,31.5944,31.6631,51462.0
2024-12-17 13:00:00,32.27,32.29,32.2,32.26,37643.0,31.6631,31.6827,31.5944,31.6533,37643.0
2024-12-17 13:30:00,32.26,32.3,32.2,32.27,36714.0,31.6533,31.6925,31.5944,31.6631,36714.0
2024-12-17 14:00:00,32.28,32.32,32.24,32.26,87983.0,31.6729,31.7122,31.6337,31.6533,87983.0
2024-12-17 14:30:00,32.26,32.27,32.18,32.2,69787.0,31.6533,31.6631,31.5748,31.5944,69787.0
2024-12-17 15:00:00,32.2,32.2,32.12,32.16,98995.0,31.5944,31.5944,31.5159,31.5552,98995.0
2024-12-17 15:30:00,32.15,32.19,32.04,32.15,756157.0,31.5454,31.5846,31.4374,31.5454,756157.0
2024-12-18 09:30:00,31.75,31.84,31.34,31.73,207402.0,31.1529,31.2412,30.7506,31.1333,207402.0
2024-12-18 10:00:00,31.73,31.73,31.46,31.47,160327.0,31.1333,31.1333,30.8683,30.8782,160327.0
2024-12-18 10:30:00,31.47,31.56,31.47,31.52,91555.0,30.8782,30.9665,30.8782,30.9272,91555.0
2024-12-18 11:00:00,31.51,31.64,31.42,31.61,105857.0,30.9174,31.045,30.8291,31.0155,105857.0
2024-12-18 11:30:00,31.61,32.02,31.55,32.0,268362.0,31.0155,31.4178,30.9566,31.3982,268362.0
2024-12-18 12:00:00,32.0,32.07,31.92,32.05,178814.0,31.3982,31.4669,31.3197,31.4472,178814.0
2024-12-18 12:30:00,32.04,32.13,31.99,32.01,142130.0,31.4374,31.5257,31.3884,31.408,142130.0
2024-12-18 13:00:00,32.0,32.11,31.95,31.99,132828.0,31.3982,31.5061,31.3491,31.3884,132828.0
2024-12-18 13:30:00,31.99,32.04,31.91,32.02,173676.0,31.3884,31.4374,31.3099,31.4178,173676.0
2024-12-18 14:00:00,32.02,32.07,31.77,31.79,160333.0,31.4178,31.4669,31.1725,31.1921,160333.0
2024-12-18 14:30:00,31.8,31.89,31.78,31.82,147133.0,31.2019,31.2903,31.1823,31.2216,147133.0
2024-12-18 15:00:00,31.82,32.05,31.77,32.04,214003.0,31.2216,31.4472,31.1725,31.4374,214003.0
2024-12-18 15:30:00,32.04,32.16,31.88,31.89,726866.0,31.4374,31.5552,31.2804,31.2903,726866.0
2024-12-19 09:30:00,31.65,31.94,31.45,31.54,105813.0,31.0548,31.3393,30.8585,30.9468,105813.0
2024-12-19 10:00:00,31.54,31.7,31.48,31.59,126071.0,30.9468,31.1038,30.888,30.9959,126071.0
2024-12-19 10:30:00,31.61,31.71,31.57,31.59,80950.0,31.0155,31.1136,30.9763,30.9959,80950.0
2024-12-19 11:00:00,31.58,31.69,31.48,31.66,66592.0,30.9861,31.094,30.888,31.0646,66592.0
2024-12-19 11:30:00,31.66,31.75,31.57,31.62,73416.0,31.0646,31.1529,30.9763,31.0253,73416.0
2024-12-19 12:00:00,31.62,31.8,31.58,31.77,75758.0,31.0253,31.2019,30.9861,31.1725,75758.0
2024-12-19 12:30:00,31.76,31.8,31.62,31.67,58367.0,31.1627,31.2019,31.0253,31.0744,58367.0
2024-12-19 13:00:00,31.67,31.89,31.66,31.89,50093.0,31.0744,31.2903,31.0646,31.2903,50093.0
2024-12-19 13:30:00,31.87,31.89,31.78,31.85,70564.0,31.2706,31.2903,31.1823,31.251,70564.0
2024-12-19 14:00:00,31.85,31.89,31.78,31.88,64121.0,31.251,31.2903,31.1823,31.2804,64121.0
2024-12-19 14:30:00,31.87,31.94,31.83,31.84,79217.0,31.2706,31.3393,31.2314,31.2412,79217.0
2024-12-19 15:00:00,31.84,31.86,31.78,31.8,86139.0,31.2412,31.2608,31.1823,31.2019,86139.0
2024-12-19 15:30:00,31.8,31.91,31.58,31.59,546387.0,31.2019,31.3099,30.9861,30.9959,546387.0
2024-12-20 09:30:00,31.64,31.89,31.62,31.67,535332.0,31.045,31.2903,31.0253,31.0744,535332.0
2024-12-20 10:00:00,31.7,31.72,31.52,31.69,50828.0,31.1038,31.1235,30.9272,31.094,50828.0
2024-12-20 10:30:00,31.7,31.76,31.55,31.56,59453.0,31.1038,31.1627,30.9566,30.9665,59453.0
2024-12-20 11:00:00,31.54,31.69,31.54,31.66,54073.0,30.9468,31.094,30.9468,31.0646,54073.0
2024-12-20 11:30:00,31.65,31.75,31.64,31.7,79360.0,31.0548,31.1529,31.045,31.1038,79360.0
2024-12-20 12:00:00,31.7,31.7,31.61,31.66,78667.0,31.1038,31.1038,31.0155,31.0646,78667.0
2024-12-20 12:30:00,31.66,31.76,31.61,31.72,42583.0,31.0646,31.1627,31.0155,31.1235,42583.0
2024-12-20 13:00:00,31.72,31.73,31.67,31.69,59666.0,31.1235,31.1333,31.0744,31.094,59666.0
2024-12-20 13:30:00,31.69,31.69,31.61,31.62,72795.0,31.094,31.094,31.0155,31.0253,72795.0
2024-12-20 14:00:00,31.61,31.73,31.61,31.71,47892.0,31.0155,31.1333,31.0155,31.1136,47892.0
2024-12-20 14:30:00,31.71,31.74,31.63,31.63,61957.0,31.1136,31.1431,31.0351,31.0351,61957.0
2024-12-20 15:00:00,31.63,31.66,31.53,31.58,83089.0,31.0351,31.0646,30.937,30.9861,83089.0
2024-12-20 15:30:00,31.58,31.68,31.52,31.67,643459.0,30.9861,31.0842,30.9272,31.0744,643459.0
2024-12-23 09:30:00,31.48,31.71,31.44,31.49,77826.0,30.888,31.1136,30.8487,30.8978,77826.0
2024-12-23 10:00:00,31.49,31.53,31.38,31.53,64523.0,30.8978,30.937,30.7898,30.937,64523.0
2024-12-23 10:30:00,31.52,31.52,31.4,31.43,35574.0,30.9272,30.9272,30.8095,30.8389,35574.0
2024-12-23 11:00:00,31.41,31.47,31.41,31.43,30169.0,30.8193,30.8782,30.8193,30.8389,30169.0
2024-12-23 11:30:00,31.44,31.47,31.34,31.45,46781.0,30.8487,30.8782,30.7506,30.8585,46781.0
2024-12-23 12:00:00,31.46,31.51,31.44,31.5,37570.0,30.8683,30.9174,30.8487,30.9076,37570.0
2024-12-23 12:30:00,31.49,31.5,31.35,31.42,238141.0,30.8978,30.9076,30.7604,30.8291,238141.0
2024-12-23 13:00:00,31.43,31.55,31.39,31.55,71109.0,30.8389,30.9566,30.7997,30.9566,71109.0
2024-12-23 13:30:00,31.55,31.56,31.42,31.43,48068.0,30.9566,30.9665,30.8291,30.8389,48068.0
2024-12-23 14:00:00,31.45,31.56,31.44,31.55,45386.0,30.8585,30.9665,30.8487,30.9566,45386.0
2024-12-23 14:30:00,31.56,31.59,31.48,31.49,71862.0,30.9665,30.9959,30.888,30.8978,71862.0
2024-12-23 15:00:00,31.49,31.62,31.49,31.61,51679.0,30.8978,31.0253,30.8978,31.0155,51679.0
2024-12-23 15:30:00,31.61,31.65,31.54,31.55,243756.0,31.0155,31.0548,30.9468,30.9566,243756.0
2024-12-24 09:30:00,31.49,31.57,31.35,31.45,100458.0,30.8978,30.9763,30.7604,30.8585,100458.0
2024-12-24 10:00:00,31.45,31.53,31.43,31.46,82934.0,30.8585,30.937,30.8389,30.8683,82934.0
2024-12-24 10:30:00,31.47,31.57,31.47,31.57,95128.0,30.8782,30.9763,30.8782,30.9763,95128.0
2024-12-24 11:00:00,31.58,31.7,31.55,31.65,54129.0,30.9861,31.1038,30.9566,31.0548,54129.0
2024-12-24 11:30:00,31.65,31.66,31.57,31.64,43852.0,31.0548,31.0646,30.9763,31.045,43852.0
2024-12-24 12:00:00,31.64,31.73,31.63,31.72,14698.0,31.045,31.1333,31.0351,31.1235,14698.0
2024-12-24 12:30:00,31.72,31.76,31.6,31.62,106701.0,31.1235,31.1627,31.0057,31.0253,106701.0
2024-12-26 09:30:00,31.45,31.65,31.38,31.6,30765.0,30.8585,31.0548,30.7898,31.0057,30765.0
2024-12-26 10:00:00,31.59,31.74,31.58,31.67,30754.0,30.9959,31.1431,30.9861,31.0744,30754.0
2024-12-26 10:30:00,31.67,31.76,31.63,31.73,20954.0,31.0744,31.1627,31.0351,31.1333,20954.0
2024-12-26 11:00:00,31.73,31.75,31.71,31.72,20993.0,31.1333,31.1529,31.1136,31.1235,20993.0
2024-12-26 11:30:00,31.73,31.77,31.72,31.73,14691.0,31.1333,31.1725,31.1235,31.1333,14691.0
2024-12-26 12:00:00,31.73,31.75,31.7,31.72,13600.0,31.1333,31.1529,31.1038,31.1235,13600.0
2024-12-26 12:30:00,31.71,31.73,31.68,31.71,14234.0,31.1136,31.1333,31.0842,31.1136,14234.0
2024-12-26 13:00:00,31.7,31.72,31.68,31.68,16177.0,31.1038,31.1235,31.0842,31.0842,16177.0
2024-12-26 13:30:00,31.68,31.72,31.64,31.7,16062.0,31.0842,31.1235,31.045,31.1038,16062.0
2024-12-26 14:00:00,31.7,31.7,31.64,31.67,17626.0,31.1038,31.1038,31.045,31.0744,17626.0
2024-12-26 14:30:00,31.67,31.7,31.65,31.66,28071.0,31.0744,31.1038,31.0548,31.0646,28071.0
2024-12-26 15:00:00,31.65,31.67,31.61,31.63,41835.0,31.0548,31.0744,31.0155,31.0351,41835.0
2024-12-26 15:30:00,31.62,31.69,31.58,31.68,233009.0,31.0253,31.094,30.9861,31.0842,233009.0
2024-12-27 09:30:00,31.48,31.99,31.48,31.98,54530.0,30.888,31.3884,30.888,31.3786,54530.0
2024-12-27 10:00:00,31.99,32.0,31.81,31.82,76645.0,31.3884,31.3982,31.2118,31.2216,76645.0
2024-12-27 10:30:00,31.82,31.87,31.76,31.79,72310.0,31.2216,31.2706,31.1627,31.1921,72310.0
2024-12-27 11:00:00,31.79,31.8,31.73,31.75,41812.0,31.1921,31.2019,31.1333,31.1529,41812.0
2024-12-27 11:30:00,31.76,31.84,31.73,31.73,57155.0,31.1627,31.2412,31.1333,31.1333,57155.0
2024-12-27 12:00:00,31.72,31.76,31.71,31.73,37997.0,31.1235,31.1627,31.1136,31.1333,37997.0
2024-12-27 12:30:00,31.73,31.77,31.7,31.76,29517.0,31.1333,31.1725,31.1038,31.1627,29517.0
2024-12-27 13:00:00,31.77,31.82,31.75,31.81,32148.0,31.1725,31.2216,31.1529,31.2118,32148.0
2024-12-27 13:30:00,31.81,31.81,31.75,31.79,41066.0,31.2118,31.2118,31.1529,31.1921,41066.0
2024-12-27 14:00:00,31.78,31.87,31.76,31.84,30723.0,31.1823,31.2706,31.1627,31.2412,30723.0
2024-12-27 14:30:00,31.84,31.91,31.82,31.89,57560.0,31.2412,31.3099,31.2216,31.2903,57560.0
2024-12-27 15:00:00,31.89,31.9,31.79,31.8,68261.0,31.2903,31.3001,31.1921,31.2019,68261.0
2024-12-27 15:30:00,31.8,31.92,31.78,31.85,341065.0,31.2019,31.3197,31.1823,31.251,341065.0
2024-12-30 09:30:00,31.75,31.77,31.31,31.35,67010.0,31.1529,31.1725,30.7212,30.7604,67010.0
2024-12-30 10:00:00,31.33,31.44,31.28,31.29,50638.0,30.7408,30.8487,30.6917,30.7015,50638.0
2024-12-30 10:30:00,31.29,31.34,31.21,31.23,71493.0,30.7015,30.7506,30.623,30.6427,71493.0
2024-12-30 11:00:00,31.24,31.29,31.22,31.25,65837.0,30.6525,30.7015,30.6329,30.6623,65837.0
2024-12-30 11:30:00,31.25,31.29,31.11,31.16,36743.0,30.6623,30.7015,30.5249,30.574,36743.0
2024-12-30 12:00:00,31.15,31.29,31.15,31.23,32285.0,30.5642,30.7015,30.5642,30.6427,32285.0
2024-12-30 12:30:00,31.24,31.28,31.21,31.26,26116.0,30.6525,30.6917,30.623,30.6721,26116.0
2024-12-30 13:00:00,31.25,31.29,31.16,31.2,54110.0,30.6623,30.7015,30.574,30.6132,54110.0
2024-12-30 13:30:00,31.19,31.31,31.18,31.28,45154.0,30.6034,30.7212,30.5936,30.6917,45154.0
2024-12-30 14:00:00,31.28,31.29,31.17,31.25,57798.0,30.6917,30.7015,30.5838,30.6623,57798.0
2024-12-30 14:30:00,31.25,31.32,31.23,31.31,42837.0,30.6623,30.731,30.6427,30.7212,42837.0
2024-12-30 15:00:00,31.31,31.33,31.27,31.27,45261.0,30.7212,30.7408,30.6819,30.6819,45261.0
2024-12-30 15:30:00,31.28,31.37,31.18,31.2,270299.0,30.6917,30.78,30.5936,30.6132,270299.0
2024-12-31 09:30:00,31.21,31.37,31.12,31.25,42710.0,30.623,30.78,30.5347,30.6623,42710.0
2024-12-31 10:00:00,31.26,31.3,31.19,31.19,25342.0,30.6721,30.7113,30.6034,30.6034,25342.0
2024-12-31 10:30:00,31.18,31.3,31.16,31.26,27989.0,30.5936,30.7113,30.574,30.6721,27989.0
2024-12-31 11:00:00,31.26,31.29,31.15,31.17,62039.0,30.6721,30.7015,30.5642,30.5838,62039.0
2024-12-31 11:30:00,31.16,31.16,31.03,31.03,25560.0,30.574,30.574,30.4464,30.4464,25560.0
2024-12-31 12:00:00,31.04,31.14,31.01,31.12,34616.0,30.4562,30.5544,30.4268,30.5347,34616.0
2024-12-31 12:30:00,31.12,31.17,31.06,31.17,34793.0,30.5347,30.5838,30.4759,30.5838,34793.0
2024-12-31 13:00:00,31.16,31.18,31.08,31.12,35420.0,30.574,30.5936,30.4955,30.5347,35420.0
2024-12-31 13:30:00,31.11,31.28,31.11,31.2,58543.0,30.5249,30.6917,30.5249,30.6132,58543.0
2024-12-31 14:00:00,31.21,31.25,31.16,31.19,37810.0,30.623,30.6623,30.574,30.6034,37810.0
2024-12-31 14:30:00,31.18,31.29,31.17,31.29,35960.0,30.5936,30.7015,30.5838,30.7015,35960.0
2024-12-31 15:00:00,31.28,31.3,31.21,31.26,48791.0,30.6917,30.7113,30.623,30.6721,48791.0
2024-12-31 15:30:00,31.26,31.41,31.25,31.39,257459.0,30.6721,30.8193,30.6623,30.7997,257459.0
2025-01-02 09:30:00,31.49,31.72,31.41,31.55,65711.0,30.8978,31.1235,30.8193,30.9566,65711.0
2025-01-02 10:00:00,31.55,31.65,31.49,31.65,51095.0,30.9566,31.0548,30.8978,31.0548,51095.0
2025-01-02 10:30:00,31.64,31.72,31.61,31.68,29138.0,31.045,31.1235,31.0155,31.0842,29138.0
2025-01-02 11:00:00,31.67,31.68,31.5,31.56,27480.0,31.0744,31.0842,30.9076,30.9665,27480.0
2025-01-02 11:30:00,31.55,31.62,31.53,31.58,17724.0,30.9566,31.0253,30.937,30.9861,17724.0
2025-01-02 12:00:00,31.58,31.65,31.53,31.61,57585.0,30.9861,31.0548,30.937,31.0155,57585.0
2025-01-02 12:30:00,31.61,31.64,31.53,31.57,24815.0,31.0155,31.045,30.937,30.9763,24815.0
2025-01-02 13:00:00,31.56,31.56,31.43,31.43,27083.0,30.9665,30.9665,30.8389,30.8389,27083.0
2025-01-02 13:30:00,31.44,31.46,31.39,31.45,24580.0,30.8487,30.8683,30.7997,30.8585,24580.0
2025-01-02 14:00:00,31.44,31.48,31.38,31.43,25934.0,30.8487,30.888,30.7898,30.8389,25934.0
2025-01-02 14:30:00,31.42,31.47,31.38,31.4,19845.0,30.8291,30.8782,30.7898,30.8095,19845.0
2025-01-02 15:00:00,31.4,31.5,31.4,31.47,33494.0,30.8095,30.9076,30.8095,30.8782,33494.0
2025-01-02 15:30:00,31.46,31.55,31.43,31.52,262469.0,30.8683,30.9566,30.8389,30.9272,262469.0
2025-01-03 09:30:00,31.33,31.48,31.19,31.21,95202.0,30.7408,30.888,30.6034,30.623,95202.0
2025-01-03 10:00:00,31.21,31.47,31.21,31.45,58511.0,30.623,30.8782,30.623,30.8585,58511.0
2025-01-03 10:30:00,31.45,31.54,31.38,31.53,56869.0,30.8585,30.9468,30.7898,30.937,56869.0
2025-01-03 11:00:00,31.53,31.56,31.44,31.49,65081.0,30.937,30.9665,30.8487,30.8978,65081.0
2025-01-03 11:30:00,31.49,31.53,31.45,31.48,99101.0,30.8978,30.937,30.8585,30.888,99101.0
2025-01-03 12:00:00,31.47,31.53,31.43,31.44,43731.0,30.8782,30.937,30.8389,30.8487,43731.0
2025-01-03 12:30:00,31.44,31.44,31.39,31.41,48084.0,30.8487,30.8487,30.7997,30.8193,48084.0
2025-01-03 13:00:00,31.4,31.46,31.39,31.41,55613.0,30.8095,30.8683,30.7997,30.8193,55613.0
2025-01-03 13:30:00,31.41,31.47,31.38,31.44,74404.0,30.8193,30.8782,30.7898,30.8487,74404.0
2025-01-03 14:00:00,31.44,31.45,31.4,31.44,42690.0,30.8487,30.8585,30.8095,30.8487,42690.0
2025-01-03 14:30:00,31.44,31.48,31.43,31.46,58102.0,30.8487,30.888,30.8389,30.8683,58102.0
2025-01-03 15:00:00,31.46,31.5,31.44,31.5,47136.0,30.8683,30.9076,30.8487,30.9076,47136.0
2025-01-03 15:30:00,31.49,31.49,31.34,31.36,195496.0,30.8978,30.8978,30.7506,30.7702,195496.0
2025-01-06 09:30:00,31.32,31.33,31.02,31.04,96982.0,30.731,30.7408,30.4366,30.4562,96982.0
2025-01-06 10:00:00,31.05,31.25,30.96,31.01,51633.0,30.4661,30.6623,30.3777,30.4268,51633.0
2025-01-06 10:30:00,31.01,31.05,30.98,31.04,47707.0,30.4268,30.4661,30.3974,30.4562,47707.0
2025-01-06 11:00:00,31.02,31.03,30.88,30.97,52190.0,30.4366,30.4464,30.2992,30.3876,52190.0
2025-01-06 11:30:00,30.98,31.06,30.9,31.01,52922.0,30.3974,30.4759,30.3189,30.4268,52922.0
2025-01-06 12:00:00,31.01,31.06,30.95,30.97,71319.0,30.4268,30.4759,30.3679,30.3876,71319.0
2025-01-06 12:30:00,30.95,31.02,30.9,30.92,65535.0,30.3679,30.4366,30.3189,30.3385,65535.0
2025-01-06 13:00:00,30.93,30.96,30.87,30.9,67717.0,30.3483,30.3777,30.2894,30.3189,67717.0
2025-01-06 13:30:00,30.9,30.98,30.81,30.84,68305.0,30.3189,30.3974,30.2306,30.26,68305.0
2025-01-06 14:00:00,30.84,30.86,30.76,30.76,58812.0,30.26,30.2796,30.1815,30.1815,58812.0
2025-01-06 14:30:00,30.75,30.77,30.68,30.69,72757.0,30.1717,30.1913,30.103,30.1128,72757.0
2025-01-06 15:00:00,30.7,30.72,30.56,30.56,154939.0,30.1226,30.1423,29.9853,29.9853,154939.0
2025-01-06 15:30:00,30.56,30.74,30.51,30.7,425145.0,29.9853,30.1619,29.9362,30.1226,425145.0
2025-01-07 09:30:00,30.86,31.24,30.84,31.06,153799.0,30.2796,30.6525,30.26,30.4759,153799.0
2025-01-07 10:00:00,31.05,31.07,30.83,30.91,85961.0,30.4661,30.4857,30.2502,30.3287,85961.0
2025-01-07 10:30:00,30.91,31.02,30.79,30.8,100566.0,30.3287,30.4366,30.2109,30.2208,100566.0
2025-01-07 11:00:00,30.8,30.82,30.46,30.56,81055.0,30.2208,30.2404,29.8871,29.9853,81055.0
2025-01-07 11:30:00,30.56,30.56,30.41,30.44,37216.0,29.9853,29.9853,29.8381,29.8675,37216.0
2025-01-07 12:00:00,30.44,30.5,30.37,30.4,42702.0,29.8675,29.9264,29.7988,29.8283,42702.0
2025-01-07 12:30:00,30.41,30.44,30.29,30.31,55662.0,29.8381,29.8675,29.7203,29.74,55662.0
2025-01-07 13:00:00,30.31,30.37,30.27,30.31,41842.0,29.74,29.7988,29.7007,29.74,41842.0
2025-01-07 13:30:00,30.32,30.33,30.24,30.26,59922.0,29.7498,29.7596,29.6713,29.6909,59922.0
2025-01-07 14:00:00,30.26,30.26,30.17,30.21,42958.0,29.6909,29.6909,29.6026,29.6418,42958.0
2025-01-07 14:30:00,30.21,30.21,30.12,30.13,60017.0,29.6418,29.6418,29.5535,29.5634,60017.0
2025-01-07 15:00:00,30.13,30.16,30.08,30.09,65258.0,29.5634,29.5928,29.5143,29.5241,65258.0
2025-01-07 15:30:00,30.09,30.21,30.07,30.16,356011.0,29.5241,29.6418,29.5045,29.5928,356011.0
2025-01-08 09:30:00,30.18,30.36,29.99,30.01,102373.0,29.6124,29.789,29.426,29.4456,102373.0
2025-01-08 10:00:00,30.0,30.23,29.99,30.15,52226.0,29.4358,29.6615,29.426,29.583,52226.0
2025-01-08 10:30:00,30.16,30.33,30.13,30.32,67183.0,29.5928,29.7596,29.5634,29.7498,67183.0
2025-01-08 11:00:00,30.32,30.38,30.3,30.34,43015.0,29.7498,29.8087,29.7302,29.7694,43015.0
2025-01-08 11:30:00,30.34,30.37,30.27,30.32,62405.0,29.7694,29.7988,29.7007,29.7498,62405.0
2025-01-08 12:00:00,30.32,30.37,30.23,30.36,37928.0,29.7498,29.7988,29.6615,29.789,37928.0
2025-01-08 12:30:00,30.36,30.45,30.33,30.38,40508.0,29.789,29.8773,29.7596,29.8087,40508.0
2025-01-08 13:00:00,30.38,30.38,30.29,30.31,55997.0,29.8087,29.8087,29.7203,29.74,55997.0
2025-01-08 13:30:00,30.31,30.33,30.21,30.24,50920.0,29.74,29.7596,29.6418,29.6713,50920.0
2025-01-08 14:00:00,30.23,30.4,30.22,30.4,56439.0,29.6615,29.8283,29.6517,29.8283,56439.0
2025-01-08 14:30:00,30.41,30.41,30.35,30.36,59790.0,29.8381,29.8381,29.7792,29.789,59790.0
2025-01-08 15:00:00,30.37,30.47,30.37,30.46,70377.0,29.7988,29.897,29.7988,29.8871,70377.0
2025-01-08 15:30:00,30.46,30.47,30.38,30.45,304808.0,29.8871,29.897,29.8087,29.8773,304808.0
2025-01-10 09:30:00,30.28,30.6,30.26,30.55,167000.0,29.7105,30.0245,29.6909,29.9755,167000.0
2025-01-10 10:00:00,30.54,30.59,30.29,30.3,96502.0,29.9656,30.0147,29.7203,29.7302,96502.0
2025-01-10 10:30:00,30.3,30.33,30.06,30.2,117331.0,29.7302,29.7596,29.4947,29.632,117331.0
2025-01-10 11:00:00,30.2,30.2,30.0,30.02,97299.0,29.632,29.632,29.4358,29.4554,97299.0
2025-01-10 11:30:00,30.02,30.02,29.87,29.9,85930.0,29.4554,29.4554,29.3082,29.3377,85930.0
2025-01-10 12:00:00,29.9,29.9,29.83,29.84,80634.0,29.3377,29.3377,29.269,29.2788,80634.0
2025-01-10 12:30:00,29.85,29.94,29.82,29.93,72253.0,29.2886,29.3769,29.2592,29.3671,72253.0
2025-01-10 13:00:00,29.93,29.99,29.89,29.93,75700.0,29.3671,29.426,29.3279,29.3671,75700.0
2025-01-10 13:30:00,29.93,29.99,29.89,29.99,82543.0,29.3671,29.426,29.3279,29.426,82543.0
2025-01-10 14:00:00,29.99,30.01,29.92,30.01,113640.0,29.426,29.4456,29.3573,29.4456,113640.0
2025-01-10 14:30:00,30.0,30.06,29.9,30.06,90968.0,29.4358,29.4947,29.3377,29.4947,90968.0
2025-01-10 15:00:00,30.06,30.06,29.9,29.91,142593.0,29.4947,29.4947,29.3377,29.3475,142593.0
2025-01-10 15:30:00,29.91,30.05,29.9,30.05,545743.0,29.3475,29.4849,29.3377,29.4849,545743.0
2025-01-13 09:30:00,29.95,30.22,29.79,30.11,106380.0,29.6684,29.9358,29.5099,29.8269,106380.0
2025-01-13 10:00:00,30.12,30.26,29.98,30.21,75936.0,29.8368,29.9755,29.6981,29.9259,75936.0
2025-01-13 10:30:00,30.21,30.27,30.07,30.2,89889.0,29.9259,29.9854,29.7872,29.916,89889.0
2025-01-13 11:00:00,30.21,30.24,30.09,30.21,128756.0,29.9259,29.9556,29.8071,29.9259,128756.0
2025-01-13 11:30:00,30.21,30.21,30.07,30.12,86858.0,29.9259,29.9259,29.7872,29.8368,86858.0
2025-01-13 12:00:00,30.13,30.21,30.12,30.17,60822.0,29.8467,29.9259,29.8368,29.8863,60822.0
2025-01-13 12:30:00,30.16,30.24,30.14,30.24,56903.0,29.8764,29.9556,29.8566,29.9556,56903.0
2025-01-13 13:00:00,30.24,30.28,30.18,30.26,81096.0,29.9556,29.9953,29.8962,29.9755,81096.0
2025-01-13 13:30:00,30.26,30.28,30.19,30.21,114213.0,29.9755,29.9953,29.9061,29.9259,114213.0
2025-01-13 14:00:00,30.21,30.37,30.18,30.35,125848.0,29.9259,30.0844,29.8962,30.0646,125848.0
2025-01-13 14:30:00,30.34,30.36,30.29,30.32,74490.0,30.0547,30.0745,30.0052,30.0349,74490.0
2025-01-13 15:00:00,30.32,30.39,30.27,30.29,112725.0,30.0349,30.1042,29.9854,30.0052,112725.0
2025-01-13 15:30:00,30.28,30.28,30.11,30.25,476304.0,29.9953,29.9953,29.8269,29.9655,476304.0
2025-01-14 09:30:00,29.95,30.32,29.93,30.13,139938.0,29.6684,30.0349,29.6486,29.8467,139938.0
2025-01-14 10:00:00,30.1,30.13,29.92,29.96,128745.0,29.817,29.8467,29.6387,29.6783,128745.0
2025-01-14 10:30:00,29.97,30.01,29.91,30.01,69546.0,29.6882,29.7278,29.6287,29.7278,69546.0
2025-01-14 11:00:00,30.01,30.03,29.87,29.92,108074.0,29.7278,29.7476,29.5891,29.6387,108074.0
2025-01-14 11:30:00,29.91,29.93,29.81,29.81,68073.0,29.6287,29.6486,29.5297,29.5297,68073.0
2025-01-14 12:00:00,29.81,29.83,29.73,29.73,39188.0,29.5297,29.5495,29.4504,29.4504,39188.0
2025-01-14 12:30:00,29.73,29.9,29.72,29.89,43180.0,29.4504,29.6188,29.4405,29.6089,43180.0
2025-01-14 13:00:00,29.89,30.03,29.88,29.98,42450.0,29.6089,29.7476,29.599,29.6981,42450.0
2025-01-14 13:30:00,29.98,30.04,29.97,30.0,28959.0,29.6981,29.7575,29.6882,29.7179,28959.0
2025-01-14 14:00:00,30.0,30.03,29.95,30.01,33316.0,29.7179,29.7476,29.6684,29.7278,33316.0
2025-01-14 14:30:00,30.01,30.04,29.98,30.0,41810.0,29.7278,29.7575,29.6981,29.7179,41810.0
2025-01-14 15:00:00,30.0,30.07,29.97,30.07,57331.0,29.7179,29.7872,29.6882,29.7872,57331.0
2025-01-14 15:30:00,30.07,30.15,29.97,30.01,373973.0,29.7872,29.8665,29.6882,29.7278,373973.0
2025-01-15 09:30:00,30.14,30.19,29.68,29.69,131676.0,29.8566,29.9061,29.4009,29.4108,131676.0
2025-01-15 10:00:00,29.69,29.83,29.62,29.72,115261.0,29.4108,29.5495,29.3415,29.4405,115261.0
2025-01-15 10:30:00,29.71,29.78,29.49,29.58,149955.0,29.4306,29.5,29.2127,29.3018,149955.0
2025-01-15 11:00:00,29.58,29.6,29.42,29.46,114242.0,29.3018,29.3217,29.1434,29.183,114242.0
2025-01-15 11:30:00,29.46,29.5,29.35,29.47,122252.0,29.183,29.2226,29.074,29.1929,122252.0
2025-01-15 12:00:00,29.47,29.54,29.46,29.5,90807.0,29.1929,29.2622,29.183,29.2226,90807.0
2025-01-15 12:30:00,29.5,29.56,29.47,29.53,79499.0,29.2226,29.282,29.1929,29.2523,79499.0
2025-01-15 13:00:00,29.54,29.64,29.52,29.57,125006.0,29.2622,29.3613,29.2424,29.2919,125006.0
2025-01-15 13:30:00,29.57,29.7,29.56,29.69,78810.0,29.2919,29.4207,29.282,29.4108,78810.0
2025-01-15 14:00:00,29.69,29.72,29.67,29.69,80888.0,29.4108,29.4405,29.391,29.4108,80888.0
2025-01-15 14:30:00,29.69,29.73,29.66,29.7,87121.0,29.4108,29.4504,29.3811,29.4207,87121.0
2025-01-15 15:00:00,29.7,29.73,29.65,29.71,99571.0,29.4207,29.4504,29.3712,29.4306,99571.0
2025-01-15 15:30:00,29.71,29.73,29.55,29.59,384176.0,29.4306,29.4504,29.2721,29.3118,384176.0
2025-01-16 09:30:00,29.45,29.5,29.21,29.24,127122.0,29.1731,29.2226,28.9353,28.965,127122.0
2025-01-16 10:00:00,29.25,29.27,29.12,29.18,152563.0,28.975,28.9948,28.8462,28.9056,152563.0
2025-01-16 10:30:00,29.17,29.51,29.17,29.48,109064.0,28.8957,29.2325,28.8957,29.2028,109064.0
2025-01-16 11:00:00,29.47,29.56,29.46,29.56,108385.0,29.1929,29.282,29.183,29.282,108385.0
2025-01-16 11:30:00,29.55,29.6,29.48,29.51,143370.0,29.2721,29.3217,29.2028,29.2325,143370.0
2025-01-16 12:00:00,29.51,29.67,29.5,29.61,76320.0,29.2325,29.391,29.2226,29.3316,76320.0
2025-01-16 12:30:00,29.62,29.66,29.59,29.6,50456.0,29.3415,29.3811,29.3118,29.3217,50456.0
2025-01-16 13:00:00,29.59,29.7,29.54,29.66,82906.0,29.3118,29.4207,29.2622,29.3811,82906.0
2025-01-16 13:30:00,29.66,29.81,29.66,29.68,160463.0,29.3811,29.5297,29.3811,29.4009,160463.0
2025-01-16 14:00:00,29.69,29.77,29.67,29.77,53752.0,29.4108,29.4901,29.391,29.4901,53752.0
2025-01-16 14:30:00,29.77,29.8,29.69,29.69,74229.0,29.4901,29.5198,29.4108,29.4108,74229.0
2025-01-16 15:00:00,29.7,29.77,29.67,29.76,79260.0,29.4207,29.4901,29.391,29.4802,79260.0
2025-01-16 15:30:00,29.76,29.94,29.75,29.9,478337.0,29.4802,29.6585,29.4702,29.6188,478337.0
2025-01-17 09:30:00,29.75,30.0,29.7,29.96,273330.0,29.4702,29.7179,29.4207,29.6783,273330.0
2025-01-17 10:00:00,29.94,30.0,29.9,30.0,56821.0,29.6585,29.7179,29.6188,29.7179,56821.0
2025-01-17 10:30:00,30.0,30.0,29.88,29.9,35942.0,29.7179,29.7179,29.599,29.6188,35942.0
2025-01-17 11:00:00,29.91,29.97,29.88,29.89,43103.0,29.6287,29.6882,29.599,29.6089,43103.0
2025-01-17 11:30:00,29.89,29.97,29.87,29.91,55039.0,29.6089,29.6882,29.5891,29.6287,55039.0
2025-01-17 12:00:00,29.91,29.97,29.9,29.94,63311.0,29.6287,29.6882,29.6188,29.6585,63311.0
2025-01-17 12:30:00,29.94,29.94,29.89,29.9,32164.0,29.6585,29.6585,29.6089,29.6188,32164.0
2025-01-17 13:00:00,29.9,29.9,29.77,29.78,57674.0,29.6188,29.6188,29.4901,29.5,57674.0
2025-01-17 13:30:00,29.79,29.83,29.78,29.78,47555.0,29.5099,29.5495,29.5,29.5,47555.0
2025-01-17 14:00:00,29.78,29.87,29.77,29.85,87850.0,29.5,29.5891,29.4901,29.5693,87850.0
2025-01-17 14:30:00,29.85,29.85,29.8,29.84,87137.0,29.5693,29.5693,29.5198,29.5594,87137.0
2025-01-17 15:00:00,29.84,29.84,29.79,29.82,93223.0,29.5594,29.5594,29.5099,29.5396,93223.0
2025-01-17 15:30:00,29.82,29.96,29.81,29.93,464107.0,29.5396,29.6783,29.5297,29.6486,464107.0
2025-01-21 09:30:00,29.91,30.45,29.87,30.23,222593.0,29.6287,30.1637,29.5891,29.9457,222593.0
2025-01-21 10:00:00,30.24,30.4,30.19,30.38,158165.0,29.9556,30.1141,29.9061,30.0943,158165.0
2025-01-21 10:30:00,30.38,30.48,30.38,30.43,135215.0,30.0943,30.1934,30.0943,30.1439,135215.0
2025-01-21 11:00:00,30.43,30.53,30.37,30.53,161920.0,30.1439,30.2429,30.0844,30.2429,161920.0
2025-01-21 11:30:00,30.53,30.58,30.39,30.4,93233.0,30.2429,30.2924,30.1042,30.1141,93233.0
2025-01-21 12:00:00,30.41,30.53,30.35,30.52,217452.0,30.124,30.2429,30.0646,30.233,217452.0
2025-01-21 12:30:00,30.52,30.59,30.5,30.55,102781.0,30.233,30.3024,30.2132,30.2627,102781.0
2025-01-21 13:00:00,30.55,30.57,30.43,30.45,156737.0,30.2627,30.2825,30.1439,30.1637,156737.0
2025-01-21 13:30:00,30.45,30.55,30.44,30.48,169131.0,30.1637,30.2627,30.1538,30.1934,169131.0
2025-01-21 14:00:00,30.47,30.63,30.47,30.61,69771.0,30.1835,30.342,30.1835,30.3222,69771.0
2025-01-21 14:30:00,30.61,30.7,30.6,30.68,84833.0,30.3222,30.4113,30.3123,30.3915,84833.0
2025-01-21 15:00:00,30.69,30.76,30.67,30.75,148530.0,30.4014,30.4708,30.3816,30.4608,148530.0
2025-01-21 15:30:00,30.75,30.89,30.69,30.87,547296.0,30.4608,30.5995,30.4014,30.5797,547296.0
2025-01-22 09:30:00,30.89,30.89,30.54,30.6,109801.0,30.5995,30.5995,30.2528,30.3123,109801.0
2025-01-22 10:00:00,30.61,30.75,30.59,30.68,72646.0,30.3222,30.4608,30.3024,30.3915,72646.0
2025-01-22 10:30:00,30.68,30.68,30.47,30.52,69901.0,30.3915,30.3915,30.1835,30.233,69901.0
2025-01-22 11:00:00,30.5,30.56,30.41,30.52,81225.0,30.2132,30.2726,30.124,30.233,81225.0
2025-01-22 11:30:00,30.52,30.56,30.42,30.43,51417.0,30.233,30.2726,30.1339,30.1439,51417.0
2025-01-22 12:00:00,30.43,30.44,30.3,30.35,60631.0,30.1439,30.1538,30.0151,30.0646,60631.0
2025-01-22 12:30:00,30.33,30.44,30.33,30.4,32416.0,30.0448,30.1538,30.0448,30.1141,32416.0
2025-01-22 13:00:00,30.4,30.48,30.35,30.46,42565.0,30.1141,30.1934,30.0646,30.1736,42565.0
2025-01-22 13:30:00,30.46,30.51,30.42,30.5,41672.0,30.1736,30.2231,30.1339,30.2132,41672.0
2025-01-22 14:00:00,30.48,30.5,30.42,30.43,47888.0,30.1934,30.2132,30.1339,30.1439,47888.0
2025-01-22 14:30:00,30.44,30.48,30.41,30.43,43209.0,30.1538,30.1934,30.124,30.1439,43209.0
2025-01-22 15:00:00,30.43,30.5,30.42,30.46,79364.0,30.1439,30.2132,30.1339,30.1736,79364.0
2025-01-22 15:30:00,30.46,30.47,30.28,30.35,324693.0,30.1736,30.1835,29.9953,30.0646,324693.0
2025-01-23 09:30:00,30.3,30.43,30.18,30.36,102093.0,30.0151,30.1439,29.8962,30.0745,102093.0
2025-01-23 10:00:00,30.36,30.44,30.29,30.41,64217.0,30.0745,30.1538,30.0052,30.124,64217.0
2025-01-23 10:30:00,30.42,30.54,30.39,30.49,44826.0,30.1339,30.2528,30.1042,30.2033,44826.0
2025-01-23 11:00:00,30.51,30.76,30.49,30.76,86133.0,30.2231,30.4708,30.2033,30.4708,86133.0
2025-01-23 11:30:00,30.76,30.78,30.7,30.76,50952.0,30.4708,30.4906,30.4113,30.4708,50952.0
2025-01-23 12:00:00,30.76,30.82,30.7,30.73,42922.0,30.4708,30.5302,30.4113,30.441,42922.0
2025-01-23 12:30:00,30.73,30.83,30.73,30.79,32654.0,30.441,30.5401,30.441,30.5005,32654.0
2025-01-23 13:00:00,30.79,30.8,30.72,30.76,33643.0,30.5005,30.5104,30.4311,30.4708,33643.0
2025-01-23 13:30:00,30.77,30.8,30.74,30.78,42772.0,30.4807,30.5104,30.4509,30.4906,42772.0
2025-01-23 14:00:00,30.78,30.86,30.77,30.79,44066.0,30.4906,30.5698,30.4807,30.5005,44066.0
2025-01-23 14:30:00,30.79,30.8,30.75,30.76,98157.0,30.5005,30.5104,30.4608,30.4708,98157.0
2025-01-23 15:00:00,30.76,30.79,30.74,30.76,111383.0,30.4708,30.5005,30.4509,30.4708,111383.0
2025-01-23 15:30:00,30.75,30.93,30.74,30.86,436064.0,30.4608,30.6392,30.4509,30.5698,436064.0
2025-01-24 09:30:00,30.78,30.87,30.66,30.71,70477.0,30.4906,30.5797,30.3717,30.4212,70477.0
2025-01-24 10:00:00,30.72,30.84,30.7,30.83,39043.0,30.4311,30.55,30.4113,30.5401,39043.0
2025-01-24 10:30:00,30.83,30.85,30.74,30.77,34955.0,30.5401,30.5599,30.4509,30.4807,34955.0
2025-01-24 11:00:00,30.76,30.86,30.76,30.83,81388.0,30.4708,30.5698,30.4708,30.5401,81388.0
2025-01-24 11:30:00,30.81,30.84,30.77,30.82,33623.0,30.5203,30.55,30.4807,30.5302,33623.0
2025-01-24 12:00:00,30.82,30.85,30.78,30.78,61926.0,30.5302,30.5599,30.4906,30.4906,61926.0
2025-01-24 12:30:00,30.78,30.86,30.76,30.86,23042.0,30.4906,30.5698,30.4708,30.5698,23042.0
2025-01-24 13:00:00,30.86,30.87,30.81,30.87,30182.0,30.5698,30.5797,30.5203,30.5797,30182.0
2025-01-24 13:30:00,30.88,31.02,30.87,30.98,61360.0,30.5896,30.7283,30.5797,30.6887,61360.0
2025-01-24 14:00:00,30.99,31.03,30.94,30.96,75956.0,30.6986,30.7382,30.6491,30.6689,75956.0
2025-01-24 14:30:00,30.98,31.0,30.92,30.96,25993.0,30.6887,30.7085,30.6292,30.6689,25993.0
2025-01-24 15:00:00,30.96,30.97,30.86,30.88,50394.0,30.6689,30.6788,30.5698,30.5896,50394.0
2025-01-24 15:30:00,30.89,30.9,30.82,30.88,210133.0,30.5995,30.6094,30.5302,30.5896,210133.0
2025-01-27 09:30:00,31.38,31.95,31.28,31.52,228519.0,31.0849,31.6496,30.9859,31.2236,228519.0
2025-01-27 10:00:00,31.53,31.58,31.31,31.39,110575.0,31.2335,31.283,31.0156,31.0948,110575.0
2025-01-27 10:30:00,31.4,31.43,31.27,31.3,22803.0,31.1047,31.1345,30.976,31.0057,22803.0
2025-01-27 11:00:00,31.3,31.49,31.24,31.45,28989.0,31.0057,31.1939,30.9462,31.1543,28989.0
2025-01-27 11:30:00,31.44,31.48,31.36,31.4,34822.0,31.1444,31.184,31.0651,31.1047,34822.0
2025-01-27 12:00:00,31.39,31.48,31.35,31.41,48536.0,31.0948,31.184,31.0552,31.1146,48536.0
2025-01-27 12:30:00,31.41,31.46,31.35,31.46,46034.0,31.1146,31.1642,31.0552,31.1642,46034.0
2025-01-27 13:00:00,31.46,31.49,31.35,31.47,68043.0,31.1642,31.1939,31.0552,31.1741,68043.0
2025-01-27 13:30:00,31.48,31.55,31.45,31.52,83083.0,31.184,31.2533,31.1543,31.2236,83083.0
2025-01-27 14:00:00,31.53,31.66,31.52,31.62,67015.0,31.2335,31.3623,31.2236,31.3227,67015.0
2025-01-27 14:30:00,31.61,31.78,31.61,31.73,58946.0,31.3128,31.4812,31.3128,31.4316,58946.0
2025-01-27 15:00:00,31.73,31.74,31.61,31.64,159614.0,31.4316,31.4415,31.3128,31.3425,159614.0
2025-01-27 15:30:00,31.63,31.63,31.32,31.44,546892.0,31.3326,31.3326,31.0255,31.1444,546892.0
2025-01-28 09:30:00,31.29,31.45,31.16,31.21,67354.0,30.9958,31.1543,30.867,30.9165,67354.0
2025-01-28 10:00:00,31.23,31.23,30.89,30.92,101618.0,30.9363,30.9363,30.5995,30.6292,101618.0
2025-01-28 10:30:00,30.91,31.0,30.88,30.95,74960.0,30.6193,30.7085,30.5896,30.659,74960.0
2025-01-28 11:00:00,30.95,31.01,30.88,30.9,54605.0,30.659,30.7184,30.5896,30.6094,54605.0
2025-01-28 11:30:00,30.89,30.93,30.8,30.81,57722.0,30.5995,30.6392,30.5104,30.5203,57722.0
2025-01-28 12:00:00,30.8,30.81,30.68,30.71,46292.0,30.5104,30.5203,30.3915,30.4212,46292.0
2025-01-28 12:30:00,30.71,30.74,30.69,30.73,44560.0,30.4212,30.4509,30.4014,30.441,44560.0
2025-01-28 13:00:00,30.73,30.75,30.7,30.71,27666.0,30.441,30.4608,30.4113,30.4212,27666.0
2025-01-28 13:30:00,30.72,30.74,30.65,30.66,55545.0,30.4311,30.4509,30.3618,30.3717,55545.0
2025-01-28 14:00:00,30.66,30.69,30.54,30.54,58858.0,30.3717,30.4014,30.2528,30.2528,58858.0
2025-01-28 14:30:00,30.55,30.56,30.39,30.45,58880.0,30.2627,30.2726,30.1042,30.1637,58880.0
2025-01-28 15:00:00,30.45,30.51,30.42,30.43,96292.0,30.1637,30.2231,30.1339,30.1439,96292.0
2025-01-28 15:30:00,30.42,30.54,30.36,30.44,523117.0,30.1339,30.2528,30.0745,30.1538,523117.0
2025-01-29 09:30:00,30.54,30.55,30.27,30.39,66442.0,30.2528,30.2627,29.9854,30.1042,66442.0
2025-01-29 10:00:00,30.39,30.41,30.27,30.33,86367.0,30.1042,30.124,29.9854,30.0448,86367.0
2025-01-29 10:30:00,30.32,30.43,30.27,30.34,65876.0,30.0349,30.1439,29.9854,30.0547,65876.0
2025-01-29 11:00:00,30.34,30.45,30.29,30.42,80609.0,30.0547,30.1637,30.0052,30.1339,80609.0
2025-01-29 11:30:00,30.43,30.47,30.37,30.39,34348.0,30.1439,30.1835,30.0844,30.1042,34348.0
2025-01-29 12:00:00,30.39,30.47,30.37,30.41,56168.0,30.1042,30.1835,30.0844,30.124,56168.0
2025-01-29 12:30:00,30.41,30.42,30.32,30.37,60485.0,30.124,30.1339,30.0349,30.0844,60485.0
2025-01-29 13:00:00,30.37,30.41,30.31,30.32,51347.0,30.0844,30.124,30.025,30.0349,51347.0
2025-01-29 13:30:00,30.32,30.35,30.25,30.26,91780.0,30.0349,30.0646,29.9655,29.9755,91780.0
2025-01-29 14:00:00,30.25,30.28,30.04,30.13,102210.0,29.9655,29.9953,29.7575,29.8467,102210.0
2025-01-29 14:30:00,30.13,30.21,30.12,30.2,102007.0,29.8467,29.9259,29.8368,29.916,102007.0
2025-01-29 15:00:00,30.21,30.21,30.07,30.13,86592.0,29.9259,29.9259,29.7872,29.8467,86592.0
2025-01-29 15:30:00,30.13,30.27,30.1,30.18,262774.0,29.8467,29.9854,29.817,29.8962,262774.0
2025-01-30 09:30:00,30.48,30.48,30.17,30.25,60294.0,30.1934,30.1934,29.8863,29.9655,60294.0
2025-01-30 10:00:00,30.25,30.47,30.23,30.31,85818.0,29.9655,30.1835,29.9457,30.025,85818.0
2025-01-30 10:30:00,30.3,30.37,30.26,30.29,28481.0,30.0151,30.0844,29.9755,30.0052,28481.0
2025-01-30 11:00:00,30.29,30.36,30.24,30.25,36358.0,30.0052,30.0745,29.9556,29.9655,36358.0
2025-01-30 11:30:00,30.25,30.28,30.21,30.22,33446.0,29.9655,29.9953,29.9259,29.9358,33446.0
2025-01-30 12:00:00,30.24,30.31,30.23,30.26,31531.0,29.9556,30.025,29.9457,29.9755,31531.0
2025-01-30 12:30:00,30.26,30.33,30.25,30.32,37819.0,29.9755,30.0448,29.9655,30.0349,37819.0
2025-01-30 13:00:00,30.31,30.48,30.31,30.46,63292.0,30.025,30.1934,30.025,30.1736,63292.0
2025-01-30 13:30:00,30.46,30.5,30.41,30.41,45989.0,30.1736,30.2132,30.124,30.124,45989.0
2025-01-30 14:00:00,30.42,30.42,30.35,30.36,43187.0,30.1339,30.1339,30.0646,30.0745,43187.0
2025-01-30 14:30:00,30.36,30.38,30.32,30.34,57411.0,30.0745,30.0943,30.0349,30.0547,57411.0
2025-01-30 15:00:00,30.34,30.35,30.27,30.33,66893.0,30.0547,30.0646,29.9854,30.0448,66893.0
2025-01-30 15:30:00,30.33,30.46,30.24,30.43,284507.0,30.0448,30.1736,29.9556,30.1439,284507.0
2025-01-31 09:30:00,30.24,30.31,30.11,30.23,86583.0,29.9556,30.025,29.8269,29.9457,86583.0
2025-01-31 10:00:00,30.23,30.34,30.17,30.26,88515.0,29.9457,30.0547,29.8863,29.9755,88515.0
2025-01-31 10:30:00,30.26,30.31,30.16,30.18,56858.0,29.9755,30.025,29.8764,29.8962,56858.0
2025-01-31 11:00:00,30.19,30.24,30.17,30.21,41359.0,29.9061,29.9556,29.8863,29.9259,41359.0
2025-01-31 11:30:00,30.22,30.29,30.19,30.22,68659.0,29.9358,30.0052,29.9061,29.9358,68659.0
2025-01-31 12:00:00,30.22,30.26,30.2,30.23,48626.0,29.9358,29.9755,29.916,29.9457,48626.0
2025-01-31 12:30:00,30.22,30.26,30.2,30.2,27294.0,29.9358,29.9755,29.916,29.916,27294.0
2025-01-31 13:00:00,30.19,30.2,30.0,30.04,123035.0,29.9061,29.916,29.7179,29.7575,123035.0
2025-01-31 13:30:00,30.05,30.07,29.93,29.94,114467.0,29.7674,29.7872,29.6486,29.6585,114467.0
2025-01-31 14:00:00,29.94,30.1,29.92,30.1,162766.0,29.6585,29.817,29.6387,29.817,162766.0
2025-01-31 14:30:00,30.1,30.14,30.06,30.13,43520.0,29.817,29.8566,29.7773,29.8467,43520.0
2025-01-31 15:00:00,30.12,30.23,30.05,30.14,99952.0,29.8368,29.9457,29.7674,29.8566,99952.0
2025-01-31 15:30:00,30.14,30.16,29.93,29.97,730264.0,29.8566,29.8764,29.6486,29.6882,730264.0
2025-02-03 09:30:00,29.77,29.79,29.16,29.3,225054.0,29.4901,29.5099,28.8858,29.0245,225054.0
2025-02-03 10:00:00,29.27,29.91,29.27,29.9,120262.0,28.9948,29.6287,28.9948,29.6188,120262.0
2025-02-03 10:30:00,29.9,29.95,29.8,29.85,139395.0,29.6188,29.6684,29.5198,29.5693,139395.0
2025-02-03 11:00:00,29.84,29.91,29.79,29.84,99991.0,29.5594,29.6287,29.5099,29.5594,99991.0
2025-02-03 11:30:00,29.85,29.9,29.75,29.75,65689.0,29.5693,29.6188,29.4702,29.4702,65689.0
2025-02-03 12:00:00,29.74,29.85,29.7,29.81,69436.0,29.4603,29.5693,29.4207,29.5297,69436.0
2025-02-03 12:30:00,29.8,29.88,29.72,29.77,69857.0,29.5198,29.599,29.4405,29.4901,69857.0
2025-02-03 13:00:00,29.76,29.78,29.69,29.7,62431.0,29.4802,29.5,29.4108,29.4207,62431.0
2025-02-03 13:30:00,29.7,29.75,29.63,29.66,61775.0,29.4207,29.4702,29.3514,29.3811,61775.0
2025-02-03 14:00:00,29.67,29.74,29.66,29.69,60009.0,29.391,29.4603,29.3811,29.4108,60009.0
2025-02-03 14:30:00,29.69,29.74,29.64,29.68,81864.0,29.4108,29.4603,29.3613,29.4009,81864.0
2025-02-03 15:00:00,29.68,29.73,29.62,29.63,121748.0,29.4009,29.4504,29.3415,29.3514,121748.0
2025-02-03 15:30:00,29.63,29.72,29.57,29.61,352022.0,29.3514,29.4405,29.2919,29.3316,352022.0
2025-02-04 09:30:00,29.77,29.82,29.49,29.52,138574.0,29.4901,29.5396,29.2127,29.2424,138574.0
2025-02-04 10:00:00,29.54,29.68,29.39,29.4,203227.0,29.2622,29.4009,29.1136,29.1235,203227.0
2025-02-04 10:30:00,29.4,29.5,29.39,29.41,95466.0,29.1235,29.2226,29.1136,29.1334,95466.0
2025-02-04 11:00:00,29.41,29.53,29.39,29.44,91853.0,29.1334,29.2523,29.1136,29.1632,91853.0
2025-02-04 11:30:00,29.45,29.49,29.42,29.45,41803.0,29.1731,29.2127,29.1434,29.1731,41803.0
2025-02-04 12:00:00,29.45,29.57,29.44,29.54,57648.0,29.1731,29.2919,29.1632,29.2622,57648.0
2025-02-04 12:30:00,29.54,29.61,29.51,29.6,49543.0,29.2622,29.3316,29.2325,29.3217,49543.0
2025-02-04 13:00:00,29.6,29.64,29.47,29.49,65467.0,29.3217,29.3613,29.1929,29.2127,65467.0
2025-02-04 13:30:00,29.49,29.52,29.41,29.52,45226.0,29.2127,29.2424,29.1334,29.2424,45226.0
2025-02-04 14:00:00,29.51,29.6,29.51,29.54,55771.0,29.2325,29.3217,29.2325,29.2622,55771.0
2025-02-04 14:30:00,29.53,29.64,29.46,29.6,92310.0,29.2523,29.3613,29.183,29.3217,92310.0
2025-02-04 15:00:00,29.59,29.59,29.52,29.54,93546.0,29.3118,29.3118,29.2424,29.2622,93546.0
2025-02-04 15:30:00,29.54,29.55,29.38,29.39,308668.0,29.2622,29.2721,29.1037,29.1136,308668.0
2025-02-05 09:30:00,29.25,29.41,29.11,29.17,74835.0,28.975,29.1334,28.8363,28.8957,74835.0
2025-02-05 10:00:00,29.17,29.38,29.13,29.34,301567.0,28.8957,29.1037,28.8561,29.0641,301567.0
2025-02-05 10:30:00,29.33,29.44,29.28,29.41,249435.0,29.0542,29.1632,29.0047,29.1334,249435.0
2025-02-05 11:00:00,29.41,29.44,29.28,29.4,276470.0,29.1334,29.1632,29.0047,29.1235,276470.0
2025-02-05 11:30:00,29.4,29.55,29.39,29.48,234299.0,29.1235,29.2721,29.1136,29.2028,234299.0
2025-02-05 12:00:00,29.48,29.59,29.46,29.5,95015.0,29.2028,29.3118,29.183,29.2226,95015.0
2025-02-05 12:30:00,29.5,29.56,29.33,29.36,121909.0,29.2226,29.282,29.0542,29.0839,121909.0
2025-02-05 13:00:00,29.35,29.4,29.19,29.25,345988.0,29.074,29.1235,28.9155,28.975,345988.0
2025-02-05 13:30:00,29.26,29.36,29.25,29.26,161124.0,28.9849,29.0839,28.975,28.9849,161124.0
2025-02-05 14:00:00,29.25,29.31,29.22,29.24,110784.0,28.975,29.0344,28.9452,28.965,110784.0
2025-02-05 14:30:00,29.23,29.23,29.12,29.14,266019.0,28.9551,28.9551,28.8462,28.866,266019.0
2025-02-05 15:00:00,29.14,29.21,29.11,29.2,264579.0,28.866,28.9353,28.8363,28.9254,264579.0
2025-02-05 15:30:00,29.2,29.3,29.15,29.28,741079.0,28.9254,29.0245,28.8759,29.0047,741079.0
2025-02-06 09:30:00,29.65,29.66,29.25,29.39,63619.0,29.3712,29.3811,28.975,29.1136,63619.0
2025-02-06 10:00:00,29.39,29.48,29.21,29.32,67831.0,29.1136,29.2028,28.9353,29.0443,67831.0
2025-02-06 10:30:00,29.32,29.32,29.18,29.19,54585.0,29.0443,29.0443,28.9056,28.9155,54585.0
2025-02-06 11:00:00,29.18,29.25,29.12,29.21,36776.0,28.9056,28.975,28.8462,28.9353,36776.0
2025-02-06 11:30:00,29.21,29.23,29.16,29.2,30346.0,28.9353,28.9551,28.8858,28.9254,30346.0
2025-02-06 12:00:00,29.2,29.27,29.18,29.25,25704.0,28.9254,28.9948,28.9056,28.975,25704.0
2025-02-06 12:30:00,29.25,29.33,29.19,29.27,146822.0,28.975,29.0542,28.9155,28.9948,146822.0
2025-02-06 13:00:00,29.27,29.33,29.26,29.28,43461.0,28.9948,29.0542,28.9849,29.0047,43461.0
2025-02-06 13:30:00,29.29,29.32,29.26,29.27,34429.0,29.0146,29.0443,28.9849,28.9948,34429.0
2025-02-06 14:00:00,29.26,29.3,29.19,29.23,58138.0,28.9849,29.0245,28.9155,28.9551,58138.0
2025-02-06 14:30:00,29.23,29.24,29.19,29.24,54603.0,28.9551,28.965,28.9155,28.965,54603.0
2025-02-06 15:00:00,29.24,29.27,29.21,29.25,86569.0,28.965,28.9948,28.9353,28.975,86569.0
2025-02-06 15:30:00,29.25,29.26,29.16,29.19,267056.0,28.975,28.9849,28.8858,28.9155,267056.0
2025-02-07 09:30:00,29.28,29.28,28.94,29.16,290283.0,29.0047,29.0047,28.6679,28.8858,290283.0
2025-02-07 10:00:00,29.15,29.15,28.95,28.99,67916.0,28.8759,28.8759,28.6778,28.7174,67916.0
2025-02-07 10:30:00,29.0,29.06,28.9,29.03,182456.0,28.7273,28.7867,28.6282,28.757,182456.0
2025-02-07 11:00:00,29.02,29.11,28.92,29.0,195724.0,28.7471,28.8363,28.6481,28.7273,195724.0
2025-02-07 11:30:00,29.0,29.08,29.0,29.06,57845.0,28.7273,28.8065,28.7273,28.7867,57845.0
2025-02-07 12:00:00,29.06,29.11,29.03,29.06,67015.0,28.7867,28.8363,28.757,28.7867,67015.0
2025-02-07 12:30:00,29.05,29.07,28.98,28.98,53781.0,28.7768,28.7966,28.7075,28.7075,53781.0
2025-02-07 13:00:00,28.99,29.02,28.94,28.95,86965.0,28.7174,28.7471,28.6679,28.6778,86965.0
2025-02-07 13:30:00,28.95,28.99,28.89,28.9,235343.0,28.6778,28.7174,28.6183,28.6282,235343.0
2025-02-07 14:00:00,28.9,28.95,28.83,28.83,242625.0,28.6282,28.6778,28.5589,28.5589,242625.0
2025-02-07 14:30:00,28.83,28.91,28.82,28.87,265972.0,28.5589,28.6381,28.549,28.5985,265972.0
2025-02-07 15:00:00,28.88,28.95,28.82,28.84,351636.0,28.6084,28.6778,28.549,28.5688,351636.0
2025-02-07 15:30:00,28.84,29.26,28.83,29.22,646049.0,28.5688,28.9849,28.5589,28.9452,646049.0
2025-02-10 09:30:00,29.23,29.26,29.04,29.14,105830.0,28.9551,28.9849,28.7669,28.866,105830.0
2025-02-10 10:00:00,29.14,29.24,29.05,29.13,80745.0,28.866,28.965,28.7768,28.8561,80745.0
2025-02-10 10:30:00,29.13,29.15,29.02,29.05,56579.0,28.8561,28.8759,28.7471,28.7768,56579.0
2025-02-10 11:00:00,29.06,29.1,28.96,29.09,82699.0,28.7867,28.8264,28.6877,28.8165,82699.0
2025-02-10 11:30:00,29.09,29.21,29.04,29.12,132325.0,28.8165,28.9353,28.7669,28.8462,132325.0
2025-02-10 12:00:00,29.12,29.16,29.0,29.02,206944.0,28.8462,28.8858,28.7273,28.7471,206944.0
2025-02-10 12:30:00,29.02,29.03,28.98,29.01,27411.0,28.7471,28.757,28.7075,28.7372,27411.0
2025-02-10 13:00:00,29.01,29.03,28.93,28.94,40968.0,28.7372,28.757,28.658,28.6679,40968.0
2025-02-10 13:30:00,28.93,28.94,28.88,28.92,56647.0,28.658,28.6679,28.6084,28.6481,56647.0
2025-02-10 14:00:00,28.92,28.96,28.89,28.96,46919.0,28.6481,28.6877,28.6183,28.6877,46919.0
2025-02-10 14:30:00,28.96,28.96,28.9,28.91,49544.0,28.6877,28.6877,28.6282,28.6381,49544.0
2025-02-10 15:00:00,28.92,28.99,28.89,28.95,87781.0,28.6481,28.7174,28.6183,28.6778,87781.0
2025-02-10 15:30:00,28.95,29.0,28.82,28.88,379717.0,28.6778,28.7273,28.549,28.6084,379717.0
2025-02-11 09:30:00,28.8,28.89,28.65,28.75,77956.0,28.5292,28.6183,28.3806,28.4797,77956.0
2025-02-11 10:00:00,28.73,28.74,28.6,28.64,84719.0,28.4598,28.4697,28.3311,28.3707,84719.0
2025-02-11 10:30:00,28.64,28.73,28.63,28.72,64526.0,28.3707,28.4598,28.3608,28.4499,64526.0
2025-02-11 11:00:00,28.72,28.82,28.71,28.8,46803.0,28.4499,28.549,28.44,28.5292,46803.0
2025-02-11 11:30:00,28.81,28.88,28.8,28.87,54640.0,28.5391,28.6084,28.5292,28.5985,54640.0
2025-02-11 12:00:00,28.88,28.91,28.84,28.85,48116.0,28.6084,28.6381,28.5688,28.5787,48116.0
2025-02-11 12:30:00,28.85,28.91,28.83,28.88,45504.0,28.5787,28.6381,28.5589,28.6084,45504.0
2025-02-11 13:00:00,28.89,28.89,28.82,28.84,45133.0,28.6183,28.6183,28.549,28.5688,45133.0
2025-02-11 13:30:00,28.84,28.87,28.82,28.82,66603.0,28.5688,28.5985,28.549,28.549,66603.0
2025-02-11 14:00:00,28.83,28.89,28.83,28.88,65270.0,28.5589,28.6183,28.5589,28.6084,65270.0
2025-02-11 14:30:00,28.89,28.9,28.82,28.84,144500.0,28.6183,28.6282,28.549,28.5688,144500.0
2025-02-11 15:00:00,28.84,28.88,28.83,28.85,183818.0,28.5688,28.6084,28.5589,28.5787,183818.0
2025-02-11 15:30:00,28.85,29.01,28.84,29.0,522615.0,28.5787,28.7372,28.5688,28.7273,522615.0
2025-02-12 09:30:00,28.63,28.76,28.61,28.72,65540.0,28.3608,28.4896,28.341,28.4499,65540.0
2025-02-12 10:00:00,28.69,28.74,28.65,28.73,39442.0,28.4202,28.4697,28.3806,28.4598,39442.0
2025-02-12 10:30:00,28.73,28.82,28.7,28.7,45588.0,28.4598,28.549,28.4301,28.4301,45588.0
2025-02-12 11:00:00,28.7,28.76,28.55,28.74,73723.0,28.4301,28.4896,28.2815,28.4697,73723.0
2025-02-12 11:30:00,28.74,28.78,28.69,28.78,104480.0,28.4697,28.5094,28.4202,28.5094,104480.0
2025-02-12 12:00:00,28.77,28.85,28.74,28.83,103246.0,28.4995,28.5787,28.4697,28.5589,103246.0
2025-02-12 12:30:00,28.82,28.9,28.79,28.88,89483.0,28.549,28.6282,28.5193,28.6084,89483.0
2025-02-12 13:00:00,28.88,28.9,28.75,28.77,54458.0,28.6084,28.6282,28.4797,28.4995,54458.0
2025-02-12 13:30:00,28.77,28.83,28.75,28.83,49967.0,28.4995,28.5589,28.4797,28.5589,49967.0
2025-02-12 14:00:00,28.83,28.83,28.7,28.71,185876.0,28.5589,28.5589,28.4301,28.44,185876.0
2025-02-12 14:30:00,28.71,28.75,28.68,28.75,83226.0,28.44,28.4797,28.4103,28.4797,83226.0
2025-02-12 15:00:00,28.75,28.8,28.64,28.66,122433.0,28.4797,28.5292,28.3707,28.3905,122433.0
2025-02-12 15:30:00,28.66,28.68,28.52,28.53,494721.0,28.3905,28.4103,28.2518,28.2617,494721.0
2025-02-13 09:30:00,28.53,28.59,28.27,28.42,279235.0,28.2617,28.3212,28.0042,28.1528,279235.0
2025-02-13 10:00:00,28.43,28.49,28.38,28.4,72232.0,28.1627,28.2221,28.1131,28.1329,72232.0
2025-02-13 10:30:00,28.4,28.51,28.4,28.49,59110.0,28.1329,28.2419,28.1329,28.2221,59110.0
2025-02-13 11:00:00,28.5,28.6,28.49,28.59,59436.0,28.232,28.3311,28.2221,28.3212,59436.0
2025-02-13 11:30:00,28.58,28.58,28.51,28.53,52627.0,28.3113,28.3113,28.2419,28.2617,52627.0
2025-02-13 12:00:00,28.53,28.58,28.51,28.55,57257.0,28.2617,28.3113,28.2419,28.2815,57257.0
2025-02-13 12:30:00,28.55,28.55,28.4,28.41,62814.0,28.2815,28.2815,28.1329,28.1429,62814.0
2025-02-13 13:00:00,28.41,28.45,28.36,28.39,70594.0,28.1429,28.1825,28.0933,28.123,70594.0
2025-02-13 13:30:00,28.39,28.43,28.36,28.41,86239.0,28.123,28.1627,28.0933,28.1429,86239.0
2025-02-13 14:00:00,28.4,28.48,28.4,28.45,50820.0,28.1329,28.2122,28.1329,28.1825,50820.0
2025-02-13 14:30:00,28.45,28.49,28.43,28.44,74714.0,28.1825,28.2221,28.1627,28.1726,74714.0
2025-02-13 15:00:00,28.44,28.51,28.42,28.51,114832.0,28.1726,28.2419,28.1528,28.2419,114832.0
2025-02-13 15:30:00,28.51,28.63,28.5,28.54,457098.0,28.2419,28.3608,28.232,28.2716,457098.0
2025-02-14 09:30:00,28.67,28.85,28.54,28.57,185330.0,28.4004,28.5787,28.2716,28.3013,185330.0
2025-02-14 10:00:00,28.58,28.72,28.52,28.52,112073.0,28.3113,28.4499,28.2518,28.2518,112073.0
2025-02-14 10:30:00,28.53,28.61,28.52,28.55,67123.0,28.2617,28.341,28.2518,28.2815,67123.0
2025-02-14 11:00:00,28.55,28.66,28.52,28.52,199416.0,28.2815,28.3905,28.2518,28.2518,199416.0
2025-02-14 11:30:00,28.52,28.54,28.42,28.45,97781.0,28.2518,28.2716,28.1528,28.1825,97781.0
2025-02-14 12:00:00,28.45,28.47,28.4,28.43,73126.0,28.1825,28.2023,28.1329,28.1627,73126.0
2025-02-14 12:30:00,28.44,28.45,28.37,28.45,100535.0,28.1726,28.1825,28.1032,28.1825,100535.0
2025-02-14 13:00:00,28.45,28.45,28.39,28.4,76696.0,28.1825,28.1825,28.123,28.1329,76696.0
2025-02-14 13:30:00,28.41,28.49,28.38,28.46,73319.0,28.1429,28.2221,28.1131,28.1924,73319.0
2025-02-14 14:00:00,28.46,28.49,28.43,28.48,107454.0,28.1924,28.2221,28.1627,28.2122,107454.0
2025-02-14 14:30:00,28.48,28.51,28.42,28.45,87816.0,28.2122,28.2419,28.1528,28.1825,87816.0
2025-02-14 15:00:00,28.44,28.49,28.42,28.46,89736.0,28.1726,28.2221,28.1528,28.1924,89736.0
2025-02-14 15:30:00,28.46,28.55,28.42,28.47,440766.0,28.1924,28.2815,28.1528,28.2023,440766.0
2025-02-18 09:30:00,28.35,28.44,28.03,28.03,331631.0,28.0834,28.1726,27.7664,27.7664,331631.0
2025-02-18 10:00:00,28.04,28.26,28.03,28.2,198911.0,27.7763,27.9943,27.7664,27.9348,198911.0
2025-02-18 10:30:00,28.2,28.36,28.19,28.3,126665.0,27.9348,28.0933,27.9249,28.0339,126665.0
2025-02-18 11:00:00,28.3,28.42,28.28,28.38,165793.0,28.0339,28.1528,28.0141,28.1131,165793.0
2025-02-18 11:30:00,28.38,28.42,28.34,28.42,147011.0,28.1131,28.1528,28.0735,28.1528,147011.0
2025-02-18 12:00:00,28.42,28.42,28.31,28.34,79667.0,28.1528,28.1528,28.0438,28.0735,79667.0
2025-02-18 12:30:00,28.33,28.38,28.28,28.3,182282.0,28.0636,28.1131,28.0141,28.0339,182282.0
2025-02-18 13:00:00,28.29,28.34,28.27,28.32,197133.0,28.024,28.0735,28.0042,28.0537,197133.0
2025-02-18 13:30:00,28.32,28.38,28.26,28.28,148380.0,28.0537,28.1131,27.9943,28.0141,148380.0
2025-02-18 14:00:00,28.27,28.28,28.18,28.19,174066.0,28.0042,28.0141,27.915,27.9249,174066.0
2025-02-18 14:30:00,28.18,28.26,28.18,28.21,108224.0,27.915,27.9943,27.915,27.9447,108224.0
2025-02-18 15:00:00,28.21,28.23,28.14,28.23,145544.0,27.9447,27.9645,27.8754,27.9645,145544.0
2025-02-18 15:30:00,28.23,28.33,28.2,28.29,555015.0,27.9645,28.0636,27.9348,28.024,555015.0
2025-02-19 09:30:00,28.41,28.49,28.23,28.41,154989.0,28.1429,28.2221,27.9645,28.1429,154989.0
2025-02-19 10:00:00,28.42,28.66,28.4,28.64,121186.0,28.1528,28.3905,28.1329,28.3707,121186.0
2025-02-19 10:30:00,28.65,28.72,28.55,28.56,178781.0,28.3806,28.4499,28.2815,28.2914,178781.0
2025-02-19 11:00:00,28.55,28.63,28.52,28.54,82521.0,28.2815,28.3608,28.2518,28.2716,82521.0
2025-02-19 11:30:00,28.54,28.56,28.5,28.55,63175.0,28.2716,28.2914,28.232,28.2815,63175.0
2025-02-19 12:00:00,28.55,28.6,28.5,28.52,74180.0,28.2815,28.3311,28.232,28.2518,74180.0
2025-02-19 12:30:00,28.52,28.54,28.46,28.46,89698.0,28.2518,28.2716,28.1924,28.1924,89698.0
2025-02-19 13:00:00,28.46,28.53,28.44,28.52,89276.0,28.1924,28.2617,28.1726,28.2518,89276.0
2025-02-19 13:30:00,28.52,28.52,28.44,28.47,65131.0,28.2518,28.2518,28.1726,28.2023,65131.0
2025-02-19 14:00:00,28.46,28.51,28.43,28.5,80071.0,28.1924,28.2419,28.1627,28.232,80071.0
2025-02-19 14:30:00,28.5,28.51,28.46,28.5,93619.0,28.232,28.2419,28.1924,28.232,93619.0
2025-02-19 15:00:00,28.5,28.63,28.5,28.63,154707.0,28.232,28.3608,28.232,28.3608,154707.0
2025-02-19 15:30:00,28.63,28.65,28.48,28.57,446435.0,28.3608,28.3806,28.2122,28.3013,446435.0
2025-02-20 09:30:00,28.45,28.64,28.42,28.6,106180.0,28.1825,28.3707,28.1528,28.3311,106180.0
2025-02-20 10:00:00,28.63,28.76,28.6,28.71,123199.0,28.3608,28.4896,28.3311,28.44,123199.0
2025-02-20 10:30:00,28.71,28.82,28.66,28.81,47143.0,28.44,28.549,28.3905,28.5391,47143.0
2025-02-20 11:00:00,28.8,28.82,28.72,28.75,57298.0,28.5292,28.549,28.4499,28.4797,57298.0
2025-02-20 11:30:00,28.74,28.75,28.62,28.65,46167.0,28.4697,28.4797,28.3509,28.3806,46167.0
2025-02-20 12:00:00,28.64,28.69,28.59,28.67,53101.0,28.3707,28.4202,28.3212,28.4004,53101.0
2025-02-20 12:30:00,28.66,28.69,28.62,28.67,41024.0,28.3905,28.4202,28.3509,28.4004,41024.0
2025-02-20 13:00:00,28.68,28.69,28.62,28.64,75202.0,28.4103,28.4202,28.3509,28.3707,75202.0
2025-02-20 13:30:00,28.65,28.77,28.64,28.75,76549.0,28.3806,28.4995,28.3707,28.4797,76549.0
2025-02-20 14:00:00,28.76,28.81,28.74,28.81,141214.0,28.4896,28.5391,28.4697,28.5391,141214.0
2025-02-20 14:30:00,28.82,28.83,28.76,28.79,74814.0,28.549,28.5589,28.4896,28.5193,74814.0
2025-02-20 15:00:00,28.79,28.82,28.73,28.78,64519.0,28.5193,28.549,28.4598,28.5094,64519.0
2025-02-20 15:30:00,28.79,28.85,28.76,28.85,348513.0,28.5193,28.5787,28.4896,28.5787,348513.0
2025-02-21 09:30:00,28.92,28.96,28.83,28.9,125825.0,28.6481,28.6877,28.5589,28.6282,125825.0
2025-02-21 10:00:00,28.89,28.93,28.77,28.89,127951.0,28.6183,28.658,28.4995,28.6183,127951.0
2025-02-21 10:30:00,28.89,29.01,28.88,28.99,80918.0,28.6183,28.7372,28.6084,28.7174,80918.0
2025-02-21 11:00:00,28.99,29.16,28.99,29.16,113857.0,28.7174,28.8858,28.7174,28.8858,113857.0
2025-02-21 11:30:00,29.15,29.26,29.11,29.22,92619.0,28.8759,28.9849,28.8363,28.9452,92619.0
2025-02-21 12:00:00,29.22,29.25,29.18,29.21,67380.0,28.9452,28.975,28.9056,28.9353,67380.0
2025-02-21 12:30:00,29.2,29.24,29.18,29.21,45604.0,28.9254,28.965,28.9056,28.9353,45604.0
2025-02-21 13:00:00,29.21,29.39,29.2,29.33,67403.0,28.9353,29.1136,28.9254,29.0542,67403.0
2025-02-21 13:30:00,29.33,29.46,29.28,29.45,121335.0,29.0542,29.183,29.0047,29.1731,121335.0
2025-02-21 14:00:00,29.45,29.7,29.42,29.63,114025.0,29.1731,29.4207,29.1434,29.3514,114025.0
2025-02-21 14:30:00,29.63,29.8,29.59,29.62,167818.0,29.3514,29.5198,29.3118,29.3415,167818.0
2025-02-21 15:00:00,29.61,29.66,29.56,29.63,157620.0,29.3316,29.3811,29.282,29.3514,157620.0
2025-02-21 15:30:00,29.62,29.71,29.57,29.65,392865.0,29.3415,29.4306,29.2919,29.3712,392865.0
2025-02-24 09:30:00,29.58,29.58,29.18,29.44,237586.0,29.3018,29.3018,28.9056,29.1632,237586.0
2025-02-24 10:00:00,29.47,29.72,29.44,29.68,295548.0,29.1929,29.4405,29.1632,29.4009,295548.0
2025-02-24 10:30:00,29.67,29.76,29.62,29.63,105941.0,29.391,29.4802,29.3415,29.3514,105941.0
2025-02-24 11:00:00,29.63,29.66,29.42,29.45,594273.0,29.3514,29.3811,29.1434,29.1731,594273.0
2025-02-24 11:30:00,29.44,29.56,29.44,29.48,88033.0,29.1632,29.282,29.1632,29.2028,88033.0
2025-02-24 12:00:00,29.47,29.5,29.37,29.42,82573.0,29.1929,29.2226,29.0938,29.1434,82573.0
2025-02-24 12:30:00,29.42,29.48,29.37,29.38,116452.0,29.1434,29.2028,29.0938,29.1037,116452.0
2025-02-24 13:00:00,29.39,29.39,29.23,29.28,115059.0,29.1136,29.1136,28.9551,29.0047,115059.0
2025-02-24 13:30:00,29.27,29.39,29.26,29.3,236350.0,28.9948,29.1136,28.9849,29.0245,236350.0
2025-02-24 14:00:00,29.3,29.4,29.27,29.36,122240.0,29.0245,29.1235,28.9948,29.0839,122240.0
2025-02-24 14:30:00,29.36,29.43,29.33,29.39,142070.0,29.0839,29.1533,29.0542,29.1136,142070.0
2025-02-24 15:00:00,29.38,29.41,29.24,29.25,138466.0,29.1037,29.1334,28.965,28.975,138466.0
2025-02-24 15:30:00,29.24,29.31,29.15,29.22,625598.0,28.965,29.0344,28.8759,28.9452,625598.0
2025-02-25 09:30:00,29.36,29.63,29.25,29.45,213454.0,29.0839,29.3514,28.975,29.1731,213454.0
2025-02-25 10:00:00,29.43,29.65,29.41,29.63,115506.0,29.1533,29.3712,29.1334,29.3514,115506.0
2025-02-25 10:30:00,29.64,29.66,29.49,29.52,77867.0,29.3613,29.3811,29.2127,29.2424,77867.0
2025-02-25 11:00:00,29.52,29.69,29.51,29.66,91374.0,29.2424,29.4108,29.2325,29.3811,91374.0
2025-02-25 11:30:00,29.66,29.69,29.55,29.57,90295.0,29.3811,29.4108,29.2721,29.2919,90295.0
2025-02-25 12:00:00,29.57,29.6,29.47,29.52,98167.0,29.2919,29.3217,29.1929,29.2424,98167.0
2025-02-25 12:30:00,29.52,29.56,29.5,29.54,52924.0,29.2424,29.282,29.2226,29.2622,52924.0
2025-02-25 13:00:00,29.55,29.59,29.48,29.49,58793.0,29.2721,29.3118,29.2028,29.2127,58793.0
2025-02-25 13:30:00,29.49,29.55,29.49,29.52,33469.0,29.2127,29.2721,29.2127,29.2424,33469.0
2025-02-25 14:00:00,29.5,29.51,29.39,29.4,71106.0,29.2226,29.2325,29.1136,29.1235,71106.0
2025-02-25 14:30:00,29.4,29.46,29.39,29.45,55020.0,29.1235,29.183,29.1136,29.1731,55020.0
2025-02-25 15:00:00,29.46,29.46,29.35,29.39,97218.0,29.183,29.183,29.074,29.1136,97218.0
2025-02-25 15:30:00,29.39,29.47,29.32,29.41,419510.0,29.1136,29.1929,29.0443,29.1334,419510.0
2025-02-26 09:30:00,29.27,29.31,29.0,29.12,175358.0,28.9948,29.0344,28.7273,28.8462,175358.0
2025-02-26 10:00:00,29.12,29.16,28.92,28.98,103167.0,28.8462,28.8858,28.6481,28.7075,103167.0
2025-02-26 10:30:00,28.97,28.99,28.79,28.88,128684.0,28.6976,28.7174,28.5193,28.6084,128684.0
2025-02-26 11:00:00,28.88,28.9,28.81,28.87,97104.0,28.6084,28.6282,28.5391,28.5985,97104.0
2025-02-26 11:30:00,28.88,28.88,28.71,28.73,73820.0,28.6084,28.6084,28.44,28.4598,73820.0
2025-02-26 12:00:00,28.75,28.79,28.67,28.7,84015.0,28.4797,28.5193,28.4004,28.4301,84015.0
2025-02-26 12:30:00,28.71,28.72,28.56,28.6,229598.0,28.44,28.4499,28.2914,28.3311,229598.0
2025-02-26 13:00:00,28.59,28.66,28.55,28.65,673422.0,28.3212,28.3905,28.2815,28.3806,673422.0
2025-02-26 13:30:00,28.65,28.75,28.58,28.72,128374.0,28.3806,28.4797,28.3113,28.4499,128374.0
2025-02-26 14:00:00,28.72,28.79,28.67,28.79,96447.0,28.4499,28.5193,28.4004,28.5193,96447.0
2025-02-26 14:30:00,28.79,28.79,28.71,28.76,156187.0,28.5193,28.5193,28.44,28.4896,156187.0
2025-02-26 15:00:00,28.76,28.78,28.68,28.72,241683.0,28.4896,28.5094,28.4103,28.4499,241683.0
2025-02-26 15:30:00,28.71,28.78,28.7,28.74,623824.0,28.44,28.5094,28.4301,28.4697,623824.0
2025-02-27 09:30:00,28.55,28.72,27.68,27.84,658124.0,28.2815,28.4499,27.4197,27.5782,658124.0
2025-02-27 10:00:00,27.85,28.04,27.59,27.69,293986.0,27.5881,27.7763,27.3306,27.4296,293986.0
2025-02-27 10:30:00,27.69,27.99,27.68,27.95,130127.0,27.4296,27.7268,27.4197,27.6872,130127.0
2025-02-27 11:00:00,27.97,28.07,27.93,27.97,119619.0,27.707,27.806,27.6674,27.707,119619.0
2025-02-27 11:30:00,27.97,28.19,27.92,28.0,182993.0,27.707,27.9249,27.6575,27.7367,182993.0
2025-02-27 12:00:00,27.99,28.07,27.92,28.05,85169.0,27.7268,27.806,27.6575,27.7862,85169.0
2025-02-27 12:30:00,28.05,28.1,28.0,28.02,89196.0,27.7862,27.8358,27.7367,27.7565,89196.0
2025-02-27 13:00:00,28.02,28.11,28.01,28.08,100819.0,27.7565,27.8457,27.7466,27.816,100819.0
2025-02-27 13:30:00,28.07,28.15,28.02,28.11,55590.0,27.806,27.8853,27.7565,27.8457,55590.0
2025-02-27 14:00:00,28.11,28.29,28.1,28.24,127924.0,27.8457,28.024,27.8358,27.9744,127924.0
2025-02-27 14:30:00,28.26,28.32,28.21,28.26,75941.0,27.9943,28.0537,27.9447,27.9943,75941.0
2025-02-27 15:00:00,28.25,28.45,28.24,28.42,119601.0,27.9844,28.1825,27.9744,28.1528,119601.0
2025-02-27 15:30:00,28.41,28.6,28.37,28.38,697041.0,28.1429,28.3311,28.1032,28.1131,697041.0
2025-02-28 09:30:00,28.65,28.77,28.39,28.52,150054.0,28.3806,28.4995,28.123,28.2518,150054.0
2025-02-28 10:00:00,28.52,28.59,28.17,28.19,77664.0,28.2518,28.3212,27.9051,27.9249,77664.0
2025-02-28 10:30:00,28.19,28.35,28.19,28.31,70949.0,27.9249,28.0834,27.9249,28.0438,70949.0
2025-02-28 11:00:00,28.3,28.43,28.28,28.38,113036.0,28.0339,28.1627,28.0141,28.1131,113036.0
2025-02-28 11:30:00,28.37,28.41,28.27,28.38,54550.0,28.1032,28.1429,28.0042,28.1131,54550.0
2025-02-28 12:00:00,28.38,28.41,28.32,28.34,73131.0,28.1131,28.1429,28.0537,28.0735,73131.0
2025-02-28 12:30:00,28.34,28.37,28.27,28.36,89590.0,28.0735,28.1032,28.0042,28.0933,89590.0
2025-02-28 13:00:00,28.36,28.51,28.36,28.45,134924.0,28.0933,28.2419,28.0933,28.1825,134924.0
2025-02-28 13:30:00,28.45,28.59,28.44,28.51,182869.0,28.1825,28.3212,28.1726,28.2419,182869.0
2025-02-28 14:00:00,28.5,28.59,28.45,28.51,217491.0,28.232,28.3212,28.1825,28.2419,217491.0
2025-02-28 14:30:00,28.51,28.56,28.49,28.5,104362.0,28.2419,28.2914,28.2221,28.232,104362.0
2025-02-28 15:00:00,28.51,28.53,28.45,28.51,139373.0,28.2419,28.2617,28.1825,28.2419,139373.0
2025-02-28 15:30:00,28.52,28.62,28.49,28.61,699629.0,28.2518,28.3509,28.2221,28.341,699629.0
2025-03-03 09:30:00,28.63,28.77,28.48,28.76,147059.0,28.3608,28.4995,28.2122,28.4896,147059.0
2025-03-03 10:00:00,28.75,28.8,28.64,28.69,160370.0,28.4797,28.5292,28.3707,28.4202,160370.0
2025-03-03 10:30:00,28.68,28.83,28.67,28.8,69560.0,28.4103,28.5589,28.4004,28.5292,69560.0
2025-03-03 11:00:00,28.8,28.83,28.72,28.72,61206.0,28.5292,28.5589,28.4499,28.4499,61206.0
2025-03-03 11:30:00,28.71,28.74,28.68,28.71,45616.0,28.44,28.4697,28.4103,28.44,45616.0
2025-03-03 12:00:00,28.71,28.81,28.7,28.77,52439.0,28.44,28.5391,28.4301,28.4995,52439.0
2025-03-03 12:30:00,28.78,28.86,28.77,28.82,41549.0,28.5094,28.5886,28.4995,28.549,41549.0
2025-03-03 13:00:00,28.81,29.03,28.8,29.03,116423.0,28.5391,28.757,28.5292,28.757,116423.0
2025-03-03 13:30:00,29.03,29.03,28.92,28.95,95078.0,28.757,28.757,28.6481,28.6778,95078.0
2025-03-03 14:00:00,28.94,28.96,28.85,28.89,76148.0,28.6679,28.6877,28.5787,28.6183,76148.0
2025-03-03 14:30:00,28.9,29.02,28.89,28.98,76666.0,28.6282,28.7471,28.6183,28.7075,76666.0
2025-03-03 15:00:00,28.96,29.42,28.96,29.35,274540.0,28.6877,29.1434,28.6877,29.074,274540.0
2025-03-03 15:30:00,29.35,29.51,29.19,29.5,874068.0,29.074,29.2325,28.9155,29.2226,874068.0
2025-03-04 09:30:00,29.75,29.87,29.51,29.62,135193.0,29.4702,29.5891,29.2325,29.3415,135193.0
2025-03-04 10:00:00,29.6,29.83,29.54,29.76,120398.0,29.3217,29.5495,29.2622,29.4802,120398.0
2025-03-04 10:30:00,29.76,29.79,29.57,29.61,120177.0,29.4802,29.5099,29.2919,29.3316,120177.0
2025-03-04 11:00:00,29.62,29.74,29.54,29.62,124300.0,29.3415,29.4603,29.2622,29.3415,124300.0
2025-03-04 11:30:00,29.62,29.62,29.39,29.43,88548.0,29.3415,29.3415,29.1136,29.1533,88548.0
2025-03-04 12:00:00,29.42,29.47,29.3,29.31,57492.0,29.1434,29.1929,29.0245,29.0344,57492.0
2025-03-04 12:30:00,29.32,29.4,29.28,29.3,62843.0,29.0443,29.1235,29.0047,29.0245,62843.0
2025-03-04 13:00:00,29.3,29.35,29.25,29.31,86540.0,29.0245,29.074,28.975,29.0344,86540.0
2025-03-04 13:30:00,29.32,29.35,29.22,29.24,77171.0,29.0443,29.074,28.9452,28.965,77171.0
2025-03-04 14:00:00,29.24,29.25,28.98,29.01,93662.0,28.965,28.975,28.7075,28.7372,93662.0
2025-03-04 14:30:00,29.02,29.1,29.02,29.1,104265.0,28.7471,28.8264,28.7471,28.8264,104265.0
2025-03-04 15:00:00,29.09,29.15,29.03,29.1,96465.0,28.8165,28.8759,28.757,28.8264,96465.0
2025-03-04 15:30:00,29.09,29.21,28.89,28.9,493746.0,28.8165,28.9353,28.6183,28.6282,493746.0
2025-03-05 09:30:00,28.68,29.17,28.59,29.04,74205.0,28.4103,28.8957,28.3212,28.7669,74205.0
2025-03-05 10:00:00,29.05,29.07,28.9,28.91,49577.0,28.7768,28.7966,28.6282,28.6381,49577.0
2025-03-05 10:30:00,28.93,28.93,28.85,28.88,38446.0,28.658,28.658,28.5787,28.6084,38446.0
2025-03-05 11:00:00,28.88,29.03,28.88,28.89,88092.0,28.6084,28.757,28.6084,28.6183,88092.0
2025-03-05 11:30:00,28.88,28.93,28.79,28.84,34111.0,28.6084,28.658,28.5193,28.5688,34111.0
2025-03-05 12:00:00,28.84,28.9,28.8,28.85,26003.0,28.5688,28.6282,28.5292,28.5787,26003.0
2025-03-05 12:30:00,28.85,28.86,28.76,28.8,25030.0,28.5787,28.5886,28.4896,28.5292,25030.0
2025-03-05 13:00:00,28.8,28.83,28.75,28.83,68740.0,28.5292,28.5589,28.4797,28.5589,68740.0
2025-03-05 13:30:00,28.83,28.88,28.78,28.88,64898.0,28.5589,28.6084,28.5094,28.6084,64898.0
2025-03-05 14:00:00,28.88,28.96,28.88,28.92,56874.0,28.6084,28.6877,28.6084,28.6481,56874.0
2025-03-05 14:30:00,28.92,28.98,28.91,28.93,35856.0,28.6481,28.7075,28.6381,28.658,35856.0
2025-03-05 15:00:00,28.93,28.96,28.88,28.88,54449.0,28.658,28.6877,28.6084,28.6084,54449.0
2025-03-05 15:30:00,28.88,28.88,28.74,28.75,357698.0,28.6084,28.6084,28.4697,28.4797,357698.0
2025-03-06 09:30:00,28.86,29.05,28.74,28.79,100733.0,28.5886,28.7768,28.4697,28.5193,100733.0
2025-03-06 10:00:00,28.81,28.83,28.59,28.64,69869.0,28.5391,28.5589,28.3212,28.3707,69869.0
2025-03-06 10:30:00,28.65,28.76,28.63,28.74,41423.0,28.3806,28.4896,28.3608,28.4697,41423.0
2025-03-06 11:00:00,28.75,28.87,28.74,28.85,49420.0,28.4797,28.5985,28.4697,28.5787,49420.0
2025-03-06 11:30:00,28.86,28.94,28.71,28.79,53199.0,28.5886,28.6679,28.44,28.5193,53199.0
2025-03-06 12:00:00,28.79,28.81,28.74,28.77,28910.0,28.5193,28.5391,28.4697,28.4995,28910.0
2025-03-06 12:30:00,28.77,28.81,28.75,28.8,26136.0,28.4995,28.5391,28.4797,28.5292,26136.0
2025-03-06 13:00:00,28.8,28.82,28.75,28.8,37588.0,28.5292,28.549,28.4797,28.5292,37588.0
2025-03-06 13:30:00,28.81,28.89,28.79,28.89,58433.0,28.5391,28.6183,28.5193,28.6183,58433.0
2025-03-06 14:00:00,28.89,28.99,28.88,28.99,62981.0,28.6183,28.7174,28.6084,28.7174,62981.0
2025-03-06 14:30:00,28.98,29.06,28.98,29.01,93268.0,28.7075,28.7867,28.7075,28.7372,93268.0
2025-03-06 15:00:00,29.02,29.15,28.99,29.12,96475.0,28.7471,28.8759,28.7174,28.8462,96475.0
2025-03-06 15:30:00,29.12,29.15,28.98,29.01,310998.0,28.8462,28.8759,28.7075,28.7372,310998.0
2025-03-07 09:30:00,28.88,29.5,28.88,29.35,89142.0,28.6084,29.2226,28.6084,29.074,89142.0
2025-03-07 10:00:00,29.34,29.71,29.34,29.68,145392.0,29.0641,29.4306,29.0641,29.4009,145392.0
2025-03-07 10:30:00,29.68,30.0,29.66,29.77,105125.0,29.4009,29.7179,29.3811,29.4901,105125.0
2025-03-07 11:00:00,29.78,29.98,29.75,29.93,90391.0,29.5,29.6981,29.4702,29.6486,90391.0
2025-03-07 11:30:00,29.93,30.3,29.86,30.29,151281.0,29.6486,30.0151,29.5792,30.0052,151281.0
2025-03-07 12:00:00,30.28,30.31,30.12,30.15,115796.0,29.9953,30.025,29.8368,29.8665,115796.0
2025-03-07 12:30:00,30.16,30.31,30.16,30.18,112906.0,29.8764,30.025,29.8764,29.8962,112906.0
2025-03-07 13:00:00,30.18,30.18,29.97,30.01,118766.0,29.8962,29.8962,29.6882,29.7278,118766.0
2025-03-07 13:30:00,30.0,30.0,29.9,29.95,90447.0,29.7179,29.7179,29.6188,29.6684,90447.0
2025-03-07 14:00:00,29.95,29.95,29.76,29.79,70930.0,29.6684,29.6684,29.4802,29.5099,70930.0
2025-03-07 14:30:00,29.8,29.82,29.73,29.75,65966.0,29.5198,29.5396,29.4504,29.4702,65966.0
2025-03-07 15:00:00,29.75,29.89,29.71,29.89,97130.0,29.4702,29.6089,29.4306,29.6089,97130.0
2025-03-07 15:30:00,29.89,29.96,29.77,29.93,418080.0,29.6089,29.6783,29.4901,29.6486,418080.0
2025-03-10 09:30:00,30.2,30.66,30.19,30.6,171839.0,29.916,30.3717,29.9061,30.3123,171839.0
2025-03-10 10:00:00,30.62,30.82,30.54,30.81,179077.0,30.3321,30.5302,30.2528,30.5203,179077.0
2025-03-10 10:30:00,30.82,31.03,30.72,31.03,166899.0,30.5302,30.7382,30.4311,30.7382,166899.0
2025-03-10 11:00:00,31.03,31.08,30.75,30.78,125794.0,30.7382,30.7877,30.4608,30.4906,125794.0
2025-03-10 11:30:00,30.77,30.77,30.5,30.66,118000.0,30.4807,30.4807,30.2132,30.3717,118000.0
2025-03-10 12:00:00,30.65,30.7,30.59,30.63,113430.0,30.3618,30.4113,30.3024,30.342,113430.0
2025-03-10 12:30:00,30.62,30.66,30.58,30.6,75375.0,30.3321,30.3717,30.2924,30.3123,75375.0
2025-03-10 13:00:00,30.6,30.6,30.45,30.53,90673.0,30.3123,30.3123,30.1637,30.2429,90673.0
2025-03-10 13:30:00,30.54,30.66,30.52,30.64,95017.0,30.2528,30.3717,30.233,30.3519,95017.0
2025-03-10 14:00:00,30.65,30.68,30.5,30.5,99453.0,30.3618,30.3915,30.2132,30.2132,99453.0
2025-03-10 14:30:00,30.5,30.5,30.32,30.32,116324.0,30.2132,30.2132,30.0349,30.0349,116324.0
2025-03-10 15:00:00,30.33,30.33,30.16,30.19,161385.0,30.0448,30.0448,29.8764,29.9061,161385.0
2025-03-10 15:30:00,30.2,30.39,30.12,30.27,705109.0,29.916,30.1042,29.8368,29.9854,705109.0
2025-03-11 09:30:00,30.2,30.2,29.79,29.82,89378.0,29.916,29.916,29.5099,29.5396,89378.0
2025-03-11 10:00:00,29.84,30.13,29.73,30.08,80848.0,29.5594,29.8467,29.4504,29.7971,80848.0
2025-03-11 10:30:00,30.08,30.15,29.96,29.98,100858.0,29.7971,29.8665,29.6783,29.6981,100858.0
2025-03-11 11:00:00,29.99,30.02,29.83,29.95,92850.0,29.708,29.7377,29.5495,29.6684,92850.0
2025-03-11 11:30:00,29.96,30.03,29.91,30.0,77001.0,29.6783,29.7476,29.6287,29.7179,77001.0
2025-03-11 12:00:00,30.0,30.02,29.89,29.94,115462.0,29.7179,29.7377,29.6089,29.6585,115462.0
2025-03-11 12:30:00,29.93,30.02,29.91,29.97,71953.0,29.6486,29.7377,29.6287,29.6882,71953.0
2025-03-11 13:00:00,29.97,30.04,29.92,30.03,70170.0,29.6882,29.7575,29.6387,29.7476,70170.0
2025-03-11 13:30:00,30.03,30.06,29.92,30.0,101620.0,29.7476,29.7773,29.6387,29.7179,101620.0
2025-03-11 14:00:00,30.0,30.07,29.97,30.05,83284.0,29.7179,29.7872,29.6882,29.7674,83284.0
2025-03-11 14:30:00,30.06,30.22,30.02,30.2,101071.0,29.7773,29.9358,29.7377,29.916,101071.0
2025-03-11 15:00:00,30.2,30.2,29.98,29.99,143404.0,29.916,29.916,29.6981,29.708,143404.0
2025-03-11 15:30:00,29.99,30.1,29.9,29.91,714665.0,29.708,29.817,29.6188,29.6287,714665.0
2025-03-12 09:30:00,29.43,29.72,29.26,29.64,77818.0,29.1533,29.4405,28.9849,29.3613,77818.0
2025-03-12 10:00:00,29.66,29.67,29.43,29.49,71101.0,29.3811,29.391,29.1533,29.2127,71101.0
2025-03-12 10:30:00,29.47,29.54,29.31,29.38,84577.0,29.1929,29.2622,29.0344,29.1037,84577.0
2025-03-12 11:00:00,29.38,29.39,29.16,29.18,178493.0,29.1037,29.1136,28.8858,28.9056,178493.0
2025-03-12 11:30:00,29.17,29.35,29.14,29.34,78336.0,28.8957,29.074,28.866,29.0641,78336.0
2025-03-12 12:00:00,29.34,29.35,29.2,29.31,58145.0,29.0641,29.074,28.9254,29.0344,58145.0
2025-03-12 12:30:00,29.31,29.35,29.21,29.23,54180.0,29.0344,29.074,28.9353,28.9551,54180.0
2025-03-12 13:00:00,29.23,29.26,29.11,29.24,49937.0,28.9551,28.9849,28.8363,28.965,49937.0
2025-03-12 13:30:00,29.25,29.37,29.24,29.32,52388.0,28.975,29.0938,28.965,29.0443,52388.0
2025-03-12 14:00:00,29.33,29.34,29.25,29.29,53277.0,29.0542,29.0641,28.975,29.0146,53277.0
2025-03-12 14:30:00,29.29,29.37,29.27,29.35,92450.0,29.0146,29.0938,28.9948,29.074,92450.0
2025-03-12 15:00:00,29.34,29.35,29.14,29.15,153331.0,29.0641,29.074,28.866,28.8759,153331.0
2025-03-12 15:30:00,29.16,29.28,29.15,29.22,659041.0,28.8858,29.0047,28.8759,28.9452,659041.0
2025-03-13 09:30:00,29.3,29.72,29.22,29.69,65770.0,29.0245,29.4405,28.9452,29.4108,65770.0
2025-03-13 10:00:00,29.69,29.75,29.43,29.48,57002.0,29.4108,29.4702,29.1533,29.2028,57002.0
2025-03-13 10:30:00,29.48,29.58,29.44,29.5,78894.0,29.2028,29.3018,29.1632,29.2226,78894.0
2025-03-13 11:00:00,29.51,29.51,29.39,29.48,59792.0,29.2325,29.2325,29.1136,29.2028,59792.0
2025-03-13 11:30:00,29.47,29.5,29.4,29.46,50439.0,29.1929,29.2226,29.1235,29.183,50439.0
2025-03-13 12:00:00,29.47,29.57,29.46,29.53,58706.0,29.1929,29.2919,29.183,29.2523,58706.0
2025-03-13 12:30:00,29.52,29.62,29.5,29.6,62273.0,29.2424,29.3415,29.2226,29.3217,62273.0
2025-03-13 13:00:00,29.61,29.64,29.5,29.5,67170.0,29.3316,29.3613,29.2226,29.2226,67170.0
2025-03-13 13:30:00,29.5,29.51,29.42,29.42,52472.0,29.2226,29.2325,29.1434,29.1434,52472.0
2025-03-13 14:00:00,29.43,29.47,29.38,29.45,72019.0,29.1533,29.1929,29.1037,29.1731,72019.0
2025-03-13 14:30:00,29.45,29.52,29.44,29.48,62288.0,29.1731,29.2424,29.1632,29.2028,62288.0
2025-03-13 15:00:00,29.47,29.55,29.43,29.45,65964.0,29.1929,29.2721,29.1533,29.1731,65964.0
2025-03-13 15:30:00,29.45,29.54,29.39,29.49,440579.0,29.1731,29.2622,29.1136,29.2127,440579.0
2025-03-14 09:30:00,29.29,29.67,29.22,29.66,57411.0,29.0146,29.391,28.9452,29.3811,57411.0
2025-03-14 10:00:00,29.64,29.66,29.43,29.53,54609.0,29.3613,29.3811,29.1533,29.2523,54609.0
2025-03-14 10:30:00,29.54,29.55,29.42,29.46,37722.0,29.2622,29.2721,29.1434,29.183,37722.0
2025-03-14 11:00:00,29.45,29.6,29.4,29.58,68720.0,29.1731,29.3217,29.1235,29.3018,68720.0
2025-03-14 11:30:00,29.59,29.6,29.49,29.56,126697.0,29.3118,29.3217,29.2127,29.282,126697.0
2025-03-14 12:00:00,29.56,29.57,29.49,29.56,64996.0,29.282,29.2919,29.2127,29.282,64996.0
2025-03-14 12:30:00,29.55,29.56,29.47,29.53,176995.0,29.2721,29.282,29.1929,29.2523,176995.0
2025-03-14 13:00:00,29.53,29.59,29.52,29.53,94599.0,29.2523,29.3118,29.2424,29.2523,94599.0
2025-03-14 13:30:00,29.52,29.64,29.52,29.61,165939.0,29.2424,29.3613,29.2424,29.3316,165939.0
2025-03-14 14:00:00,29.61,29.61,29.5,29.52,99426.0,29.3316,29.3316,29.2226,29.2424,99426.0
2025-03-14 14:30:00,29.52,29.56,29.52,29.53,66509.0,29.2424,29.282,29.2424,29.2523,66509.0
2025-03-14 15:00:00,29.53,29.62,29.52,29.55,85342.0,29.2523,29.3415,29.2424,29.2721,85342.0
2025-03-14 15:30:00,29.55,29.57,29.47,29.51,477896.0,29.2721,29.2919,29.1929,29.2325,477896.0
2025-03-17 09:30:00,29.61,29.91,29.54,29.88,151860.0,29.3316,29.6287,29.2622,29.599,151860.0
2025-03-17 10:00:00,29.89,30.14,29.83,30.14,67058.0,29.6089,29.8566,29.5495,29.8566,67058.0
2025-03-17 10:30:00,30.12,30.2,30.07,30.2,66658.0,29.8368,29.916,29.7872,29.916,66658.0
2025-03-17 11:00:00,30.19,30.2,30.06,30.06,54480.0,29.9061,29.916,29.7773,29.7773,54480.0
2025-03-17 11:30:00,30.05,30.06,29.98,29.99,36270.0,29.7674,29.7773,29.6981,29.708,36270.0
2025-03-17 12:00:00,29.99,30.07,29.89,30.04,65964.0,29.708,29.7872,29.6089,29.7575,65964.0
2025-03-17 12:30:00,30.04,30.1,30.01,30.07,40440.0,29.7575,29.817,29.7278,29.7872,40440.0
2025-03-17 13:00:00,30.06,30.09,30.03,30.05,41857.0,29.7773,29.8071,29.7476,29.7674,41857.0
2025-03-17 13:30:00,30.05,30.12,30.03,30.07,52324.0,29.7674,29.8368,29.7476,29.7872,52324.0
2025-03-17 14:00:00,30.08,30.12,30.01,30.01,56912.0,29.7971,29.8368,29.7278,29.7278,56912.0
2025-03-17 14:30:00,30.01,30.05,29.97,29.97,54471.0,29.7278,29.7674,29.6882,29.6882,54471.0
2025-03-17 15:00:00,29.96,29.98,29.91,29.96,66917.0,29.6783,29.6981,29.6287,29.6783,66917.0
2025-03-17 15:30:00,29.96,30.05,29.92,29.96,438371.0,29.6783,29.7674,29.6387,29.6783,438371.0
2025-03-18 09:30:00,30.07,30.11,29.79,30.07,74746.0,29.7872,29.8269,29.5099,29.7872,74746.0
2025-03-18 10:00:00,30.07,30.16,30.06,30.13,73588.0,29.7872,29.8764,29.7773,29.8467,73588.0
2025-03-18 10:30:00,30.13,30.22,30.13,30.21,58459.0,29.8467,29.9358,29.8467,29.9259,58459.0
2025-03-18 11:00:00,30.22,30.25,30.04,30.05,82594.0,29.9358,29.9655,29.7575,29.7674,82594.0
2025-03-18 11:30:00,30.05,30.12,29.99,30.1,113281.0,29.7674,29.8368,29.708,29.817,113281.0
2025-03-18 12:00:00,30.08,30.12,30.06,30.09,80618.0,29.7971,29.8368,29.7773,29.8071,80618.0
2025-03-18 12:30:00,30.09,30.1,30.02,30.03,64108.0,29.8071,29.817,29.7377,29.7476,64108.0
2025-03-18 13:00:00,30.03,30.1,30.02,30.09,51838.0,29.7476,29.817,29.7377,29.8071,51838.0
2025-03-18 13:30:00,30.1,30.17,30.07,30.09,55863.0,29.817,29.8863,29.7872,29.8071,55863.0
2025-03-18 14:00:00,30.09,30.13,30.02,30.04,62975.0,29.8071,29.8467,29.7377,29.7575,62975.0
2025-03-18 14:30:00,30.03,30.07,29.99,30.0,84734.0,29.7476,29.7872,29.708,29.7179,84734.0
2025-03-18 15:00:00,30.0,30.0,29.92,29.99,95761.0,29.7179,29.7179,29.6387,29.708,95761.0
2025-03-18 15:30:00,29.99,30.01,29.86,29.94,471535.0,29.708,29.7278,29.5792,29.6585,471535.0
2025-03-19 09:30:00,29.77,29.91,29.66,29.73,67989.0,29.4901,29.6287,29.3811,29.4504,67989.0
2025-03-19 10:00:00,29.7,29.72,29.62,29.7,83234.0,29.4207,29.4405,29.3415,29.4207,83234.0
2025-03-19 10:30:00,29.7,29.74,29.62,29.68,75519.0,29.4207,29.4603,29.3415,29.4009,75519.0
2025-03-19 11:00:00,29.67,29.71,29.61,29.62,76853.0,29.391,29.4306,29.3316,29.3415,76853.0
2025-03-19 11:30:00,29.63,29.68,29.6,29.66,59711.0,29.3514,29.4009,29.3217,29.3811,59711.0
2025-03-19 12:00:00,29.67,29.75,29.63,29.75,61588.0,29.391,29.4702,29.3514,29.4702,61588.0
2025-03-19 12:30:00,29.75,29.81,29.73,29.8,49007.0,29.4702,29.5297,29.4504,29.5198,49007.0
2025-03-19 13:00:00,29.8,29.82,29.76,29.79,49404.0,29.5198,29.5396,29.4802,29.5099,49404.0
2025-03-19 13:30:00,29.79,29.79,29.64,29.68,92851.0,29.5099,29.5099,29.3613,29.4009,92851.0
2025-03-19 14:00:00,29.66,29.71,29.64,29.66,73006.0,29.3811,29.4306,29.3613,29.3811,73006.0
2025-03-19 14:30:00,29.66,29.75,29.65,29.71,78692.0,29.3811,29.4702,29.3712,29.4306,78692.0
2025-03-19 15:00:00,29.7,29.83,29.68,29.82,132264.0,29.4207,29.5495,29.4009,29.5396,132264.0
2025-03-19 15:30:00,29.82,29.83,29.7,29.76,455150.0,29.5396,29.5495,29.4207,29.4802,455150.0
2025-03-20 09:30:00,29.76,29.89,29.45,29.66,68232.0,29.4802,29.6089,29.1731,29.3811,68232.0
2025-03-20 10:00:00,29.66,29.71,29.57,29.7,96555.0,29.3811,29.4306,29.2919,29.4207,96555.0
2025-03-20 10:30:00,29.7,29.72,29.61,29.67,31325.0,29.4207,29.4405,29.3316,29.391,31325.0
2025-03-20 11:00:00,29.67,29.71,29.6,29.62,52433.0,29.391,29.4306,29.3217,29.3415,52433.0
2025-03-20 11:30:00,29.62,29.65,29.56,29.63,50900.0,29.3415,29.3712,29.282,29.3514,50900.0
2025-03-20 12:00:00,29.63,29.68,29.62,29.67,36087.0,29.3514,29.4009,29.3415,29.391,36087.0
2025-03-20 12:30:00,29.67,29.68,29.6,29.64,37413.0,29.391,29.4009,29.3217,29.3613,37413.0
2025-03-20 13:00:00,29.64,29.65,29.58,29.61,51395.0,29.3613,29.3712,29.3018,29.3316,51395.0
2025-03-20 13:30:00,29.61,29.63,29.56,29.57,55103.0,29.3316,29.3514,29.282,29.2919,55103.0
2025-03-20 14:00:00,29.58,29.62,29.54,29.61,88019.0,29.3018,29.3415,29.2622,29.3316,88019.0
2025-03-20 14:30:00,29.6,29.69,29.6,29.69,50353.0,29.3217,29.4108,29.3217,29.4108,50353.0
2025-03-20 15:00:00,29.69,29.72,29.61,29.69,117249.0,29.4108,29.4405,29.3316,29.4108,117249.0
2025-03-20 15:30:00,29.68,29.72,29.54,29.68,572517.0,29.4009,29.4405,29.2622,29.4009,572517.0
2025-03-21 09:30:00,29.62,30.0,29.56,29.78,328060.0,29.3415,29.7179,29.282,29.5,328060.0
2025-03-21 10:00:00,29.78,29.79,29.58,29.62,105531.0,29.5,29.5099,29.3018,29.3415,105531.0
2025-03-21 10:30:00,29.62,29.64,29.52,29.59,77838.0,29.3415,29.3613,29.2424,29.3118,77838.0
2025-03-21 11:00:00,29.59,29.64,29.57,29.58,86393.0,29.3118,29.3613,29.2919,29.3018,86393.0
2025-03-21 11:30:00,29.58,29.64,29.55,29.55,55199.0,29.3018,29.3613,29.2721,29.2721,55199.0
2025-03-21 12:00:00,29.55,29.68,29.54,29.68,60016.0,29.2721,29.4009,29.2622,29.4009,60016.0
2025-03-21 12:30:00,29.66,29.86,29.65,29.83,338934.0,29.3811,29.5792,29.3712,29.5495,338934.0
2025-03-21 13:00:00,29.84,29.88,29.8,29.84,79677.0,29.5594,29.599,29.5198,29.5594,79677.0
2025-03-21 13:30:00,29.84,29.91,29.83,29.87,83419.0,29.5594,29.6287,29.5495,29.5891,83419.0
2025-03-21 14:00:00,29.88,29.91,29.8,29.83,322073.0,29.599,29.6287,29.5198,29.5495,322073.0
2025-03-21 14:30:00,29.83,29.96,29.82,29.91,82652.0,29.5495,29.6783,29.5396,29.6287,82652.0
2025-03-21 15:00:00,29.91,29.96,29.85,29.85,119710.0,29.6287,29.6783,29.5693,29.5693,119710.0
2025-03-21 15:30:00,29.86,30.06,29.81,30.0,1516316.0,29.5792,29.7773,29.5297,29.7179,1516316.0
2025-03-24 09:30:00,29.72,30.03,29.71,29.71,121554.0,29.4405,29.7476,29.4306,29.4306,121554.0
2025-03-24 10:00:00,29.72,29.82,29.45,29.47,128921.0,29.4405,29.5396,29.1731,29.1929,128921.0
2025-03-24 10:30:00,29.47,29.53,29.37,29.52,133904.0,29.1929,29.2523,29.0938,29.2424,133904.0
2025-03-24 11:00:00,29.52,29.55,29.39,29.4,85327.0,29.2424,29.2721,29.1136,29.1235,85327.0
2025-03-24 11:30:00,29.4,29.41,29.31,29.35,111525.0,29.1235,29.1334,29.0344,29.074,111525.0
2025-03-24 12:00:00,29.35,29.4,29.3,29.3,93451.0,29.074,29.1235,29.0245,29.0245,93451.0
2025-03-24 12:30:00,29.3,29.37,29.25,29.3,95488.0,29.0245,29.0938,28.975,29.0245,95488.0
2025-03-24 13:00:00,29.3,29.3,29.18,29.19,102378.0,29.0245,29.0245,28.9056,28.9155,102378.0
2025-03-24 13:30:00,29.2,29.28,29.2,29.27,95651.0,28.9254,29.0047,28.9254,28.9948,95651.0
2025-03-24 14:00:00,29.27,29.29,29.08,29.12,123312.0,28.9948,29.0146,28.8065,28.8462,123312.0
2025-03-24 14:30:00,29.12,29.2,29.09,29.11,142011.0,28.8462,28.9254,28.8165,28.8363,142011.0
2025-03-24 15:00:00,29.11,29.2,29.02,29.19,185429.0,28.8363,28.9254,28.7471,28.9155,185429.0
2025-03-24 15:30:00,29.19,29.31,29.15,29.24,765370.0,28.9155,29.0344,28.8759,28.965,765370.0
2025-03-25 09:30:00,29.31,29.34,28.94,28.99,127088.0,29.0344,29.0641,28.6679,28.7174,127088.0
2025-03-25 10:00:00,29.0,29.21,28.99,29.18,101659.0,28.7273,28.9353,28.7174,28.9056,101659.0
2025-03-25 10:30:00,29.18,29.23,29.07,29.23,66022.0,28.9056,28.9551,28.7966,28.9551,66022.0
2025-03-25 11:00:00,29.21,29.21,29.13,29.14,49798.0,28.9353,28.9353,28.8561,28.866,49798.0
2025-03-25 11:30:00,29.14,29.19,29.06,29.09,78457.0,28.866,28.9155,28.7867,28.8165,78457.0
2025-03-25 12:00:00,29.1,29.16,29.07,29.15,55741.0,28.8264,28.8858,28.7966,28.8759,55741.0
2025-03-25 12:30:00,29.15,29.16,29.12,29.13,48108.0,28.8759,28.8858,28.8462,28.8561,48108.0
2025-03-25 13:00:00,29.13,29.16,29.12,29.15,47621.0,28.8561,28.8858,28.8462,28.8759,47621.0
2025-03-25 13:30:00,29.15,29.15,29.08,29.09,47492.0,28.8759,28.8759,28.8065,28.8165,47492.0
2025-03-25 14:00:00,29.09,29.13,29.01,29.02,80746.0,28.8165,28.8561,28.7372,28.7471,80746.0
2025-03-25 14:30:00,29.02,29.02,28.92,28.92,90400.0,28.7471,28.7471,28.6481,28.6481,90400.0
2025-03-25 15:00:00,28.93,28.93,28.86,28.88,95732.0,28.658,28.658,28.5886,28.6084,95732.0
2025-03-25 15:30:00,28.89,28.93,28.76,28.82,540342.0,28.6183,28.658,28.4896,28.549,540342.0
2025-03-26 09:30:00,28.91,29.21,28.91,29.2,64920.0,28.6381,28.9353,28.6381,28.9254,64920.0
2025-03-26 10:00:00,29.21,29.52,29.17,29.42,180255.0,28.9353,29.2424,28.8957,29.1434,180255.0
2025-03-26 10:30:00,29.41,29.45,29.3,29.37,58856.0,29.1334,29.1731,29.0245,29.0938,58856.0
2025-03-26 11:00:00,29.37,29.41,29.35,29.4,44240.0,29.0938,29.1334,29.074,29.1235,44240.0
2025-03-26 11:30:00,29.4,29.53,29.38,29.48,61916.0,29.1235,29.2523,29.1037,29.2028,61916.0
2025-03-26 12:00:00,29.47,29.52,29.45,29.48,33667.0,29.1929,29.2424,29.1731,29.2028,33667.0
2025-03-26 12:30:00,29.49,29.56,29.46,29.56,60374.0,29.2127,29.282,29.183,29.282,60374.0
2025-03-26 13:00:00,29.57,29.64,29.55,29.61,31880.0,29.2919,29.3613,29.2721,29.3316,31880.0
2025-03-26 13:30:00,29.62,29.69,29.61,29.62,46853.0,29.3415,29.4108,29.3316,29.3415,46853.0
2025-03-26 14:00:00,29.62,29.63,29.55,29.55,62756.0,29.3415,29.3514,29.2721,29.2721,62756.0
2025-03-26 14:30:00,29.55,29.63,29.55,29.63,59257.0,29.2721,29.3514,29.2721,29.3514,59257.0
2025-03-26 15:00:00,29.63,29.64,29.48,29.53,69926.0,29.3514,29.3613,29.2028,29.2523,69926.0
2025-03-26 15:30:00,29.54,29.67,29.52,29.58,358834.0,29.2622,29.391,29.2424,29.3018,358834.0
2025-03-27 09:30:00,29.85,30.11,29.77,30.03,126429.0,29.5693,29.8269,29.4901,29.7476,126429.0
2025-03-27 10:00:00,30.05,30.19,30.01,30.09,83775.0,29.7674,29.9061,29.7278,29.8071,83775.0
2025-03-27 10:30:00,30.07,30.15,30.0,30.12,77324.0,29.7872,29.8665,29.7179,29.8368,77324.0
2025-03-27 11:00:00,30.12,30.25,30.09,30.19,59101.0,29.8368,29.9655,29.8071,29.9061,59101.0
2025-03-27 11:30:00,30.19,30.23,30.16,30.2,36495.0,29.9061,29.9457,29.8764,29.916,36495.0
2025-03-27 12:00:00,30.2,30.21,30.1,30.1,65133.0,29.916,29.9259,29.817,29.817,65133.0
2025-03-27 12:30:00,30.11,30.13,30.05,30.09,63033.0,29.8269,29.8467,29.7674,29.8071,63033.0
2025-03-27 13:00:00,30.08,30.19,30.05,30.17,139708.0,29.7971,29.9061,29.7674,29.8863,139708.0
2025-03-27 13:30:00,30.17,30.3,30.16,30.26,109893.0,29.8863,30.0151,29.8764,29.9755,109893.0
2025-03-27 14:00:00,30.26,30.4,30.22,30.38,94982.0,29.9755,30.1141,29.9358,30.0943,94982.0
2025-03-27 14:30:00,30.37,30.44,30.3,30.34,142795.0,30.0844,30.1538,30.0151,30.0547,142795.0
2025-03-27 15:00:00,30.34,30.4,30.33,30.36,80518.0,30.0547,30.1141,30.0448,30.0745,80518.0
2025-03-27 15:30:00,30.36,30.41,30.28,30.3,412598.0,30.0745,30.124,29.9953,30.0151,412598.0
2025-03-28 09:30:00,30.52,30.56,30.16,30.37,88575.0,30.233,30.2726,29.8764,30.0844,88575.0
2025-03-28 10:00:00,30.36,30.54,30.35,30.52,98536.0,30.0745,30.2528,30.0646,30.233,98536.0
2025-03-28 10:30:00,30.52,30.54,30.32,30.33,95564.0,30.233,30.2528,30.0349,30.0448,95564.0
2025-03-28 11:00:00,30.34,30.52,30.33,30.39,96088.0,30.0547,30.233,30.0448,30.1042,96088.0
2025-03-28 11:30:00,30.39,30.48,30.39,30.45,55971.0,30.1042,30.1934,30.1042,30.1637,55971.0
2025-03-28 12:00:00,30.46,30.47,30.38,30.38,52672.0,30.1736,30.1835,30.0943,30.0943,52672.0
2025-03-28 12:30:00,30.39,30.4,30.33,30.4,36736.0,30.1042,30.1141,30.0448,30.1141,36736.0
2025-03-28 13:00:00,30.4,30.43,30.36,30.4,63863.0,30.1141,30.1439,30.0745,30.1141,63863.0
2025-03-28 13:30:00,30.41,30.5,30.41,30.5,58112.0,30.124,30.2132,30.124,30.2132,58112.0
2025-03-28 14:00:00,30.5,30.51,30.28,30.34,105086.0,30.2132,30.2231,29.9953,30.0547,105086.0
2025-03-28 14:30:00,30.34,30.4,30.32,30.4,54532.0,30.0547,30.1141,30.0349,30.1141,54532.0
2025-03-28 15:00:00,30.4,30.43,30.33,30.33,83287.0,30.1141,30.1439,30.0448,30.0448,83287.0
2025-03-28 15:30:00,30.32,30.42,30.28,30.35,377826.0,30.0349,30.1339,29.9953,30.0646,377826.0
2025-03-31 09:30:00,30.58,30.95,30.51,30.92,112667.0,30.2924,30.659,30.2231,30.6292,112667.0
2025-03-31 10:00:00,30.94,31.1,30.88,31.09,136078.0,30.6491,30.8076,30.5896,30.7976,136078.0
2025-03-31 10:30:00,31.08,31.23,31.06,31.09,109990.0,30.7877,30.9363,30.7679,30.7976,109990.0
2025-03-31 11:00:00,31.09,31.17,30.99,31.08,97886.0,30.7976,30.8769,30.6986,30.7877,97886.0
2025-03-31 11:30:00,31.08,31.18,30.86,30.95,113210.0,30.7877,30.8868,30.5698,30.659,113210.0
2025-03-31 12:00:00,30.95,30.95,30.79,30.8,67963.0,30.659,30.659,30.5005,30.5104,67963.0
2025-03-31 12:30:00,30.8,30.82,30.71,30.75,76039.0,30.5104,30.5302,30.4212,30.4608,76039.0
2025-03-31 13:00:00,30.76,30.8,30.71,30.75,68138.0,30.4708,30.5104,30.4212,30.4608,68138.0
2025-03-31 13:30:00,30.76,30.84,30.75,30.78,63081.0,30.4708,30.55,30.4608,30.4906,63081.0
2025-03-31 14:00:00,30.79,30.92,30.77,30.89,112563.0,30.5005,30.6292,30.4807,30.5995,112563.0
2025-03-31 14:30:00,30.89,30.94,30.87,30.93,66756.0,30.5995,30.6491,30.5797,30.6392,66756.0
2025-03-31 15:00:00,30.93,31.08,30.93,31.02,120621.0,30.6392,30.7877,30.6392,30.7283,120621.0
2025-03-31 15:30:00,31.02,31.14,30.91,30.96,543545.0,30.7283,30.8472,30.6193,30.6689,543545.0
2025-04-01 09:30:00,31.08,31.13,30.75,30.81,121007.0,30.7877,30.8373,30.4608,30.5203,121007.0
2025-04-01 10:00:00,30.78,30.94,30.66,30.79,83284.0,30.4906,30.6491,30.3717,30.5005,83284.0
2025-04-01 10:30:00,30.78,30.93,30.76,30.9,78667.0,30.4906,30.6392,30.4708,30.6094,78667.0
2025-04-01 11:00:00,30.89,30.93,30.82,30.85,72064.0,30.5995,30.6392,30.5302,30.5599,72064.0
2025-04-01 11:30:00,30.84,30.9,30.84,30.89,60120.0,30.55,30.6094,30.55,30.5995,60120.0
2025-04-01 12:00:00,30.89,30.9,30.76,30.76,44694.0,30.5995,30.6094,30.4708,30.4708,44694.0
2025-04-01 12:30:00,30.77,30.78,30.71,30.76,39496.0,30.4807,30.4906,30.4212,30.4708,39496.0
2025-04-01 13:00:00,30.75,30.79,30.7,30.7,37179.0,30.4608,30.5005,30.4113,30.4113,37179.0
2025-04-01 13:30:00,30.7,30.73,30.66,30.73,40439.0,30.4113,30.441,30.3717,30.441,40439.0
2025-04-01 14:00:00,30.72,30.74,30.66,30.67,110951.0,30.4311,30.4509,30.3717,30.3816,110951.0
2025-04-01 14:30:00,30.67,30.68,30.57,30.64,89319.0,30.3816,30.3915,30.2825,30.3519,89319.0
2025-04-01 15:00:00,30.63,30.65,30.57,30.59,71694.0,30.342,30.3618,30.2825,30.3024,71694.0
2025-04-01 15:30:00,30.59,30.81,30.58,30.74,416892.0,30.3024,30.5203,30.2924,30.4509,416892.0
2025-04-02 09:30:00,30.76,30.91,30.38,30.41,68802.0,30.4708,30.6193,30.0943,30.124,68802.0
2025-04-02 10:00:00,30.42,30.66,30.38,30.64,62130.0,30.1339,30.3717,30.0943,30.3519,62130.0
2025-04-02 10:30:00,30.63,30.65,30.56,30.58,50774.0,30.342,30.3618,30.2726,30.2924,50774.0
2025-04-02 11:00:00,30.59,30.68,30.58,30.65,51098.0,30.3024,30.3915,30.2924,30.3618,51098.0
2025-04-02 11:30:00,30.66,30.71,30.47,30.48,95274.0,30.3717,30.4212,30.1835,30.1934,95274.0
2025-04-02 12:00:00,30.48,30.58,30.47,30.49,61525.0,30.1934,30.2924,30.1835,30.2033,61525.0
2025-04-02 12:30:00,30.5,30.56,30.47,30.55,46131.0,30.2132,30.2726,30.1835,30.2627,46131.0
2025-04-02 13:00:00,30.55,30.58,30.45,30.48,71890.0,30.2627,30.2924,30.1637,30.1934,71890.0
2025-04-02 13:30:00,30.49,30.53,30.44,30.48,58135.0,30.2033,30.2429,30.1538,30.1934,58135.0
2025-04-02 14:00:00,30.48,30.59,30.47,30.57,75730.0,30.1934,30.3024,30.1835,30.2825,75730.0
2025-04-02 14:30:00,30.56,30.6,30.54,30.55,66008.0,30.2726,30.3123,30.2528,30.2627,66008.0
2025-04-02 15:00:00,30.54,30.6,30.52,30.55,82713.0,30.2528,30.3123,30.233,30.2627,82713.0
2025-04-02 15:30:00,30.55,30.64,30.53,30.61,374312.0,30.2627,30.3519,30.2429,30.3222,374312.0
2025-04-03 09:30:00,30.75,31.39,30.75,31.08,215409.0,30.4608,31.0948,30.4608,30.7877,215409.0
2025-04-03 10:00:00,31.05,31.24,30.79,31.23,144452.0,30.758,30.9462,30.5005,30.9363,144452.0
2025-04-03 10:30:00,31.21,31.46,31.19,31.43,183834.0,30.9165,31.1642,30.8967,31.1345,183834.0
2025-04-03 11:00:00,31.43,31.5,31.32,31.35,133397.0,31.1345,31.2038,31.0255,31.0552,133397.0
2025-04-03 11:30:00,31.36,31.42,31.21,31.23,165941.0,31.0651,31.1245,30.9165,30.9363,165941.0
2025-04-03 12:00:00,31.23,31.3,31.11,31.21,185853.0,30.9363,31.0057,30.8175,30.9165,185853.0
2025-04-03 12:30:00,31.2,31.26,31.17,31.21,90526.0,30.9066,30.9661,30.8769,30.9165,90526.0
2025-04-03 13:00:00,31.22,31.36,31.17,31.27,99684.0,30.9264,31.0651,30.8769,30.976,99684.0
2025-04-03 13:30:00,31.27,31.33,31.26,31.33,56636.0,30.976,31.0354,30.9661,31.0354,56636.0
2025-04-03 14:00:00,31.33,31.39,31.27,31.36,82220.0,31.0354,31.0948,30.976,31.0651,82220.0
2025-04-03 14:30:00,31.37,31.38,31.26,31.33,96640.0,31.075,31.0849,30.9661,31.0354,96640.0
2025-04-03 15:00:00,31.33,31.48,31.33,31.45,211919.0,31.0354,31.184,31.0354,31.1543,211919.0
2025-04-03 15:30:00,31.44,31.53,31.33,31.42,608385.0,31.1444,31.2335,31.0354,31.1245,608385.0
2025-04-04 09:30:00,31.38,31.91,31.37,31.58,251562.0,31.0849,31.6099,31.075,31.283,251562.0
2025-04-04 10:00:00,31.58,31.9,31.45,31.88,190961.0,31.283,31.6,31.1543,31.5802,190961.0
2025-04-04 10:30:00,31.89,32.07,31.69,31.73,217961.0,31.5901,31.7684,31.392,31.4316,217961.0
2025-04-04 11:00:00,31.74,31.75,31.12,31.19,127788.0,31.4415,31.4514,30.8274,30.8967,127788.0
2025-04-04 11:30:00,31.15,31.43,31.09,31.39,180600.0,30.8571,31.1345,30.7976,31.0948,180600.0
2025-04-04 12:00:00,31.38,31.42,31.12,31.22,101087.0,31.0849,31.1245,30.8274,30.9264,101087.0
2025-04-04 12:30:00,31.21,31.28,31.01,31.02,99932.0,30.9165,30.9859,30.7184,30.7283,99932.0
2025-04-04 13:00:00,31.02,31.15,30.88,31.12,141786.0,30.7283,30.8571,30.5896,30.8274,141786.0
2025-04-04 13:30:00,31.14,31.21,31.03,31.04,86297.0,30.8472,30.9165,30.7382,30.7481,86297.0
2025-04-04 14:00:00,31.05,31.08,30.71,30.79,112746.0,30.758,30.7877,30.4212,30.5005,112746.0
2025-04-04 14:30:00,30.78,30.88,30.57,30.85,169400.0,30.4906,30.5896,30.2825,30.5599,169400.0
2025-04-04 15:00:00,30.84,30.87,30.71,30.75,133676.0,30.55,30.5797,30.4212,30.4608,133676.0
2025-04-04 15:30:00,30.75,30.87,30.69,30.74,684229.0,30.4608,30.5797,30.4014,30.4509,684229.0
2025-04-07 09:30:00,30.26,30.53,29.78,30.34,222974.0,29.9755,30.2429,29.5,30.0547,222974.0
2025-04-07 10:00:00,30.35,30.83,29.77,30.47,158532.0,30.0646,30.5401,29.4901,30.1835,158532.0
2025-04-07 10:30:00,30.44,30.46,29.96,30.33,93345.0,30.1538,30.1736,29.6783,30.0448,93345.0
2025-04-07 11:00:00,30.29,30.44,29.92,29.95,154269.0,30.0052,30.1538,29.6387,29.6684,154269.0
2025-04-07 11:30:00,29.96,30.4,29.95,30.2,113701.0,29.6783,30.1141,29.6684,29.916,113701.0
2025-04-07 12:00:00,30.2,30.24,29.92,30.03,117681.0,29.916,29.9556,29.6387,29.7476,117681.0
2025-04-07 12:30:00,30.01,30.07,29.77,29.86,94440.0,29.7278,29.7872,29.4901,29.5792,94440.0
2025-04-07 13:00:00,29.85,30.23,29.8,30.22,176794.0,29.5693,29.9457,29.5198,29.9358,176794.0
2025-04-07 13:30:00,30.23,30.44,30.14,30.36,127159.0,29.9457,30.1538,29.8566,30.0745,127159.0
2025-04-07 14:00:00,30.35,30.45,30.25,30.45,128185.0,30.0646,30.1637,29.9655,30.1637,128185.0
2025-04-07 14:30:00,30.43,30.48,30.16,30.29,111081.0,30.1439,30.1934,29.8764,30.0052,111081.0
2025-04-07 15:00:00,30.28,30.29,30.03,30.09,210927.0,29.9953,30.0052,29.7476,29.8071,210927.0
2025-04-07 15:30:00,30.08,30.23,29.95,30.05,586483.0,29.7971,29.9457,29.6684,29.7674,586483.0
2025-04-08 09:30:00,30.43,30.45,29.95,30.08,301569.0,30.1439,30.1637,29.6684,29.7971,301569.0
2025-04-08 10:00:00,30.11,30.13,29.82,29.88,271167.0,29.8269,29.8467,29.5396,29.599,271167.0
2025-04-08 10:30:00,29.86,30.03,29.84,29.86,133939.0,29.5792,29.7476,29.5594,29.5792,133939.0
2025-04-08 11:00:00,29.86,29.96,29.75,29.77,103906.0,29.5792,29.6783,29.4702,29.4901,103906.0
2025-04-08 11:30:00,29.78,30.09,29.77,30.08,79702.0,29.5,29.8071,29.4901,29.7971,79702.0
2025-04-08 12:00:00,30.07,30.18,29.97,30.04,84428.0,29.7872,29.8962,29.6882,29.7575,84428.0
2025-04-08 12:30:00,30.05,30.07,29.65,29.7,100390.0,29.7674,29.7872,29.3712,29.4207,100390.0
2025-04-08 13:00:00,29.69,29.73,29.48,29.52,123279.0,29.4108,29.4504,29.2028,29.2424,123279.0
2025-04-08 13:30:00,29.5,29.7,29.46,29.55,93341.0,29.2226,29.4207,29.183,29.2721,93341.0
2025-04-08 14:00:00,29.56,29.58,29.39,29.42,164430.0,29.282,29.3018,29.1136,29.1434,164430.0
2025-04-08 14:30:00,29.42,29.57,29.4,29.5,108210.0,29.1434,29.2919,29.1235,29.2226,108210.0
2025-04-08 15:00:00,29.51,29.58,29.42,29.47,154902.0,29.2325,29.3018,29.1434,29.1929,154902.0
2025-04-08 15:30:00,29.48,29.48,29.04,29.33,541881.0,29.2028,29.2028,28.7669,29.0542,541881.0
2025-04-09 09:30:00,29.0,29.22,28.9,29.12,130259.0,28.7273,28.9452,28.6282,28.8462,130259.0
2025-04-09 10:00:00,29.13,29.24,28.91,29.08,126296.0,28.8561,28.965,28.6381,28.8065,126296.0
2025-04-09 10:30:00,29.08,29.16,28.91,28.94,140249.0,28.8065,28.8858,28.6381,28.6679,140249.0
2025-04-09 11:00:00,28.94,29.09,28.87,29.02,127738.0,28.6679,28.8165,28.5985,28.7471,127738.0
2025-04-09 11:30:00,29.03,29.07,28.78,28.8,115957.0,28.757,28.7966,28.5094,28.5292,115957.0
2025-04-09 12:00:00,28.79,29.02,28.78,28.95,93224.0,28.5193,28.7471,28.5094,28.6778,93224.0
2025-04-09 12:30:00,28.95,28.99,28.85,28.91,96106.0,28.6778,28.7174,28.5787,28.6381,96106.0
2025-04-09 13:00:00,28.91,29.82,28.84,29.54,250216.0,28.6381,29.5396,28.5688,29.2622,250216.0
2025-04-09 13:30:00,29.54,29.92,29.47,29.61,255747.0,29.2622,29.6387,29.1929,29.3316,255747.0
2025-04-09 14:00:00,29.63,29.67,29.3,29.37,164683.0,29.3514,29.391,29.0245,29.0938,164683.0
2025-04-09 14:30:00,29.38,29.42,29.13,29.17,152159.0,29.1037,29.1434,28.8561,28.8957,152159.0
2025-04-09 15:00:00,29.15,29.44,29.11,29.43,188202.0,28.8759,29.1632,28.8363,29.1533,188202.0
2025-04-09 15:30:00,29.43,29.77,29.36,29.71,820894.0,29.1533,29.4901,29.0839,29.4306,820894.0
2025-04-10 09:30:00,29.71,30.26,29.5,30.2,156073.0,29.4306,29.9755,29.2226,29.916,156073.0
2025-04-10 10:00:00,30.2,30.21,29.71,29.71,140542.0,29.916,29.9259,29.4306,29.4306,140542.0
2025-04-10 10:30:00,29.7,29.78,29.62,29.65,134882.0,29.4207,29.5,29.3415,29.3712,134882.0
2025-04-10 11:00:00,29.66,29.7,29.51,29.58,149401.0,29.3811,29.4207,29.2325,29.3018,149401.0
2025-04-10 11:30:00,29.6,29.6,29.38,29.38,184105.0,29.3217,29.3217,29.1037,29.1037,184105.0
2025-04-10 12:00:00,29.4,29.4,29.11,29.12,165788.0,29.1235,29.1235,28.8363,28.8462,165788.0
2025-04-10 12:30:00,29.12,29.47,29.11,29.43,123734.0,28.8462,29.1929,28.8363,29.1533,123734.0
2025-04-10 13:00:00,29.43,29.59,29.09,29.25,178262.0,29.1533,29.3118,28.8165,28.975,178262.0
2025-04-10 13:30:00,29.24,29.54,29.13,29.45,247105.0,28.965,29.2622,28.8561,29.1731,247105.0
2025-04-10 14:00:00,29.45,29.65,29.36,29.62,196781.0,29.1731,29.3712,29.0839,29.3415,196781.0
2025-04-10 14:30:00,29.64,29.72,29.48,29.56,201047.0,29.3613,29.4405,29.2028,29.282,201047.0
2025-04-10 15:00:00,29.57,29.78,29.53,29.53,255434.0,29.2919,29.5,29.2523,29.2523,255434.0
2025-04-10 15:30:00,29.53,29.64,29.33,29.51,1148772.0,29.2523,29.3613,29.0542,29.2325,1148772.0
2025-04-11 09:30:00,29.75,30.01,29.55,29.81,151058.0,29.4702,29.7278,29.2721,29.5297,151058.0
2025-04-11 10:00:00,29.79,30.12,29.75,29.88,111976.0,29.5099,29.8368,29.4702,29.599,111976.0
2025-04-11 10:30:00,29.89,30.0,29.78,29.91,91641.0,29.6089,29.7179,29.5,29.6287,91641.0
2025-04-11 11:00:00,29.91,30.03,29.73,29.9,278606.0,29.6287,29.7476,29.4504,29.6188,278606.0
2025-04-11 11:30:00,29.89,30.07,29.85,30.04,72609.0,29.6089,29.7872,29.5693,29.7575,72609.0
2025-04-11 12:00:00,30.04,30.14,30.04,30.11,55143.0,29.7575,29.8566,29.7575,29.8269,55143.0
2025-04-11 12:30:00,30.12,30.33,30.12,30.26,48079.0,29.8368,30.0448,29.8368,29.9755,48079.0
2025-04-11 13:00:00,30.27,30.38,30.18,30.21,207351.0,29.9854,30.0943,29.8962,29.9259,207351.0
2025-04-11 13:30:00,30.22,30.56,30.22,30.47,148309.0,29.9358,30.2726,29.9358,30.1835,148309.0
2025-04-11 14:00:00,30.48,30.49,30.26,30.33,90137.0,30.1934,30.2033,29.9755,30.0448,90137.0
2025-04-11 14:30:00,30.33,30.39,30.3,30.3,83639.0,30.0448,30.1042,30.0151,30.0151,83639.0
2025-04-11 15:00:00,30.3,30.49,30.3,30.43,134285.0,30.0151,30.2033,30.0151,30.1439,134285.0
2025-04-11 15:30:00,30.42,30.45,30.25,30.3,673569.0,30.1339,30.1637,29.9655,30.0151,673569.0
2025-04-14 09:30:00,29.9,30.4,29.85,30.19,156988.0,29.9,30.4,29.85,30.19,156988.0
2025-04-14 10:00:00,30.19,30.32,30.16,30.31,74170.0,30.19,30.32,30.16,30.31,74170.0
2025-04-14 10:30:00,30.31,30.65,30.29,30.63,159467.0,30.31,30.65,30.29,30.63,159467.0
2025-04-14 11:00:00,30.64,30.83,30.64,30.73,199229.0,30.64,30.83,30.64,30.73,199229.0
2025-04-14 11:30:00,30.72,30.76,30.63,30.64,113863.0,30.72,30.76,30.63,30.64,113863.0
2025-04-14 12:00:00,30.64,30.77,30.6,30.76,108031.0,30.64,30.77,30.6,30.76,108031.0
2025-04-14 12:30:00,30.77,30.82,30.68,30.71,142820.0,30.77,30.82,30.68,30.71,142820.0
2025-04-14 13:00:00,30.71,30.79,30.59,30.65,69713.0,30.71,30.79,30.59,30.65,69713.0
2025-04-14 13:30:00,30.65,30.67,30.53,30.64,80131.0,30.65,30.67,30.53,30.64,80131.0
2025-04-14 14:00:00,30.64,30.76,30.64,30.7,90434.0,30.64,30.76,30.64,30.7,90434.0
2025-04-14 14:30:00,30.7,30.73,30.58,30.59,139287.0,30.7,30.73,30.58,30.59,139287.0
2025-04-14 15:00:00,30.58,30.75,30.58,30.6,386795.0,30.58,30.75,30.58,30.6,386795.0
2025-04-14 15:30:00,30.59,30.65,30.51,30.54,717829.0,30.59,30.65,30.51,30.54,717829.0
2025-04-15 09:30:00,31.07,31.07,30.39,30.61,112292.0,31.07,31.07,30.39,30.61,112292.0
2025-04-15 10:00:00,30.6,30.62,30.52,30.6,41301.0,30.6,30.62,30.52,30.6,41301.0
2025-04-15 10:30:00,30.59,30.67,30.52,30.54,48618.0,30.59,30.67,30.52,30.54,48618.0
2025-04-15 11:00:00,30.53,30.56,30.41,30.42,47220.0,30.53,30.56,30.41,30.42,47220.0
2025-04-15 11:30:00,30.41,30.47,30.34,30.42,40389.0,30.41,30.47,30.34,30.42,40389.0
2025-04-15 12:00:00,30.42,30.45,30.35,30.38,53119.0,30.42,30.45,30.35,30.38,53119.0
2025-04-15 12:30:00,30.38,30.41,30.35,30.38,32312.0,30.38,30.41,30.35,30.38,32312.0
2025-04-15 13:00:00,30.38,30.42,30.35,30.38,40012.0,30.38,30.42,30.35,30.38,40012.0
2025-04-15 13:30:00,30.38,30.41,30.32,30.34,44926.0,30.38,30.41,30.32,30.34,44926.0
2025-04-15 14:00:00,30.33,30.39,30.28,30.36,50307.0,30.33,30.39,30.28,30.36,50307.0
2025-04-15 14:30:00,30.37,30.44,30.36,30.42,52275.0,30.37,30.44,30.36,30.42,52275.0
2025-04-15 15:00:00,30.42,30.49,30.4,30.43,79397.0,30.42,30.49,30.4,30.43,79397.0
2025-04-15 15:30:00,30.43,30.47,30.33,30.38,354437.0,30.43,30.47,30.33,30.38,354437.0
2025-04-16 09:30:00,30.63,30.63,30.3,30.43,60241.0,30.63,30.63,30.3,30.43,60241.0
2025-04-16 10:00:00,30.44,30.48,30.3,30.4,50980.0,30.44,30.48,30.3,30.4,50980.0
2025-04-16 10:30:00,30.4,30.47,30.39,30.43,35106.0,30.4,30.47,30.39,30.43,35106.0
2025-04-16 11:00:00,30.42,30.47,30.39,30.44,49519.0,30.42,30.47,30.39,30.44,49519.0
2025-04-16 11:30:00,30.43,30.45,30.38,30.39,27679.0,30.43,30.45,30.38,30.39,27679.0
2025-04-16 12:00:00,30.39,30.43,30.36,30.39,35504.0,30.39,30.43,30.36,30.39,35504.0
2025-04-16 12:30:00,30.4,30.45,30.38,30.42,27123.0,30.4,30.45,30.38,30.42,27123.0
2025-04-16 13:00:00,30.43,30.44,30.37,30.43,27865.0,30.43,30.44,30.37,30.43,27865.0
2025-04-16 13:30:00,30.42,30.42,30.28,30.29,105204.0,30.42,30.42,30.28,30.29,105204.0
2025-04-16 14:00:00,30.29,30.37,30.25,30.35,82049.0,30.29,30.37,30.25,30.35,82049.0
2025-04-16 14:30:00,30.36,30.37,30.27,30.33,104158.0,30.36,30.37,30.27,30.33,104158.0
2025-04-16 15:00:00,30.33,30.33,30.19,30.23,120211.0,30.33,30.33,30.19,30.23,120211.0
2025-04-16 15:30:00,30.23,30.24,30.06,30.18,409579.0,30.23,30.24,30.06,30.18,409579.0
2025-04-17 09:30:00,30.17,30.41,30.11,30.37,114220.0,30.17,30.41,30.11,30.37,114220.0
2025-04-17 10:00:00,30.4,30.57,30.4,30.54,91918.0,30.4,30.57,30.4,30.54,91918.0
2025-04-17 10:30:00,30.55,30.56,30.42,30.51,58495.0,30.55,30.56,30.42,30.51,58495.0
2025-04-17 11:00:00,30.51,30.6,30.48,30.57,47299.0,30.51,30.6,30.48,30.57,47299.0
2025-04-17 11:30:00,30.55,30.62,30.55,30.61,46159.0,30.55,30.62,30.55,30.61,46159.0
2025-04-17 12:00:00,30.61,30.64,30.56,30.63,49673.0,30.61,30.64,30.56,30.63,49673.0
2025-04-17 12:30:00,30.63,30.68,30.55,30.66,57563.0,30.63,30.68,30.55,30.66,57563.0
2025-04-17 13:00:00,30.66,30.67,30.56,30.58,45479.0,30.66,30.67,30.56,30.58,45479.0
2025-04-17 13:30:00,30.58,30.61,30.53,30.59,42648.0,30.58,30.61,30.53,30.59,42648.0
2025-04-17 14:00:00,30.6,30.68,30.59,30.63,60584.0,30.6,30.68,30.59,30.63,60584.0
2025-04-17 14:30:00,30.63,30.69,30.6,30.66,62548.0,30.63,30.69,30.6,30.66,62548.0
2025-04-17 15:00:00,30.65,30.65,30.46,30.51,116776.0,30.65,30.65,30.46,30.51,116776.0
2025-04-17 15:30:00,30.5,30.65,30.5,30.57,509902.0,30.5,30.65,30.5,30.57,509902.0
2025-04-21 09:30:00,30.45,30.47,30.18,30.27,95040.0,30.45,30.47,30.18,30.27,95040.0
2025-04-21 10:00:00,30.28,30.32,30.21,30.28,89359.0,30.28,30.32,30.21,30.28,89359.0
2025-04-21 10:30:00,30.27,30.41,30.22,30.22,55072.0,30.27,30.41,30.22,30.22,55072.0
2025-04-21 11:00:00,30.23,30.25,30.16,30.22,45996.0,30.23,30.25,30.16,30.22,45996.0
2025-04-21 11:30:00,30.22,30.23,30.15,30.21,75865.0,30.22,30.23,30.15,30.21,75865.0
2025-04-21 12:00:00,30.21,30.24,30.15,30.23,52397.0,30.21,30.24,30.15,30.23,52397.0
2025-04-21 12:30:00,30.24,30.28,30.21,30.26,41794.0,30.24,30.28,30.21,30.26,41794.0
2025-04-21 13:00:00,30.26,30.27,30.16,30.17,41171.0,30.26,30.27,30.16,30.17,41171.0
2025-04-21 13:30:00,30.17,30.23,30.15,30.16,38504.0,30.17,30.23,30.15,30.16,38504.0
2025-04-21 14:00:00,30.16,30.19,30.09,30.15,69663.0,30.16,30.19,30.09,30.15,69663.0
2025-04-21 14:30:00,30.16,30.22,30.15,30.16,74033.0,30.16,30.22,30.15,30.16,74033.0
2025-04-21 15:00:00,30.16,30.19,30.13,30.17,59378.0,30.16,30.19,30.13,30.17,59378.0
2025-04-21 15:30:00,30.17,30.42,30.13,30.39,356925.0,30.17,30.42,30.13,30.39,356925.0
2025-04-22 09:30:00,30.43,30.61,30.4,30.58,70605.0,30.43,30.61,30.4,30.58,70605.0
2025-04-22 10:00:00,30.59,30.66,30.58,30.58,40947.0,30.59,30.66,30.58,30.58,40947.0
2025-04-22 10:30:00,30.59,30.72,30.57,30.7,39948.0,30.59,30.72,30.57,30.7,39948.0
2025-04-22 11:00:00,30.7,30.76,30.67,30.68,44963.0,30.7,30.76,30.67,30.68,44963.0
2025-04-22 11:30:00,30.68,30.71,30.64,30.7,85510.0,30.68,30.71,30.64,30.7,85510.0
2025-04-22 12:00:00,30.71,30.77,30.58,30.6,32857.0,30.71,30.77,30.58,30.6,32857.0
2025-04-22 12:30:00,30.6,30.66,30.59,30.61,46356.0,30.6,30.66,30.59,30.61,46356.0
2025-04-22 13:00:00,30.6,30.6,30.39,30.39,61046.0,30.6,30.6,30.39,30.39,61046.0
2025-04-22 13:30:00,30.39,30.41,30.32,30.35,69114.0,30.39,30.41,30.32,30.35,69114.0
2025-04-22 14:00:00,30.34,30.58,30.33,30.57,65009.0,30.34,30.58,30.33,30.57,65009.0
2025-04-22 14:30:00,30.57,30.6,30.56,30.57,43947.0,30.57,30.6,30.56,30.57,43947.0
2025-04-22 15:00:00,30.57,30.6,30.54,30.59,80456.0,30.57,30.6,30.54,30.59,80456.0
2025-04-22 15:30:00,30.58,30.76,30.55,30.71,484678.0,30.58,30.76,30.55,30.71,484678.0
2025-04-23 09:30:00,30.65,30.72,30.35,30.64,119369.0,30.65,30.72,30.35,30.64,119369.0
2025-04-23 10:00:00,30.66,30.74,30.55,30.73,56646.0,30.66,30.74,30.55,30.73,56646.0
2025-04-23 10:30:00,30.78,30.88,30.76,30.8,72969.0,30.78,30.88,30.76,30.8,72969.0
2025-04-23 11:00:00,30.79,30.82,30.63,30.67,78160.0,30.79,30.82,30.63,30.67,78160.0
2025-04-23 11:30:00,30.68,30.7,30.57,30.59,65687.0,30.68,30.7,30.57,30.59,65687.0
2025-04-23 12:00:00,30.58,30.6,30.46,30.53,51830.0,30.58,30.6,30.46,30.53,51830.0
2025-04-23 12:30:00,30.54,30.6,30.53,30.59,41946.0,30.54,30.6,30.53,30.59,41946.0
2025-04-23 13:00:00,30.58,30.69,30.5,30.65,41002.0,30.58,30.69,30.5,30.65,41002.0
2025-04-23 13:30:00,30.66,30.67,30.59,30.65,56984.0,30.66,30.67,30.59,30.65,56984.0
2025-04-23 14:00:00,30.65,30.7,30.61,30.62,65368.0,30.65,30.7,30.61,30.62,65368.0
2025-04-23 14:30:00,30.63,30.68,30.61,30.62,53288.0,30.63,30.68,30.61,30.62,53288.0
2025-04-23 15:00:00,30.62,30.67,30.59,30.64,84499.0,30.62,30.67,30.59,30.64,84499.0
2025-04-23 15:30:00,30.64,30.84,30.63,30.79,296901.0,30.64,30.84,30.63,30.79,296901.0
2025-04-24 09:30:00,30.63,30.71,30.34,30.46,87414.0,30.63,30.71,30.34,30.46,87414.0
2025-04-24 10:00:00,30.45,30.52,30.4,30.49,35496.0,30.45,30.52,30.4,30.49,35496.0
2025-04-24 10:30:00,30.5,30.51,30.29,30.36,36162.0,30.5,30.51,30.29,30.36,36162.0
2025-04-24 11:00:00,30.37,30.4,30.27,30.29,39297.0,30.37,30.4,30.27,30.29,39297.0
2025-04-24 11:30:00,30.28,30.3,30.2,30.2,35389.0,30.28,30.3,30.2,30.2,35389.0
2025-04-24 12:00:00,30.2,30.28,30.2,30.25,34566.0,30.2,30.28,30.2,30.25,34566.0
2025-04-24 12:30:00,30.25,30.29,30.22,30.23,35943.0,30.25,30.29,30.22,30.23,35943.0
2025-04-24 13:00:00,30.23,30.23,30.08,30.09,41760.0,30.23,30.23,30.08,30.09,41760.0
2025-04-24 13:30:00,30.09,30.26,30.09,30.25,47690.0,30.09,30.26,30.09,30.25,47690.0
2025-04-24 14:00:00,30.25,30.37,30.25,30.34,78317.0,30.25,30.37,30.25,30.34,78317.0
2025-04-24 14:30:00,30.34,30.38,30.3,30.35,59578.0,30.34,30.38,30.3,30.35,59578.0
2025-04-24 15:00:00,30.35,30.36,30.27,30.34,109425.0,30.35,30.36,30.27,30.34,109425.0
2025-04-24 15:30:00,30.34,30.34,30.13,30.16,408770.0,30.34,30.34,30.13,30.16,408770.0
2025-04-25 09:30:00,30.08,30.15,29.61,29.64,111370.0,30.08,30.15,29.61,29.64,111370.0
2025-04-25 10:00:00,29.6,29.79,29.57,29.65,50470.0,29.6,29.79,29.57,29.65,50470.0
2025-04-25 10:30:00,29.65,29.72,29.64,29.71,35133.0,29.65,29.72,29.64,29.71,35133.0
2025-04-25 11:00:00,29.71,29.73,29.64,29.67,49999.0,29.71,29.73,29.64,29.67,49999.0
2025-04-25 11:30:00,29.67,29.7,29.6,29.68,43746.0,29.67,29.7,29.6,29.68,43746.0
2025-04-25 12:00:00,29.68,29.77,29.68,29.72,38249.0,29.68,29.77,29.68,29.72,38249.0
2025-04-25 12:30:00,29.73,29.73,29.64,29.64,42791.0,29.73,29.73,29.64,29.64,42791.0
2025-04-25 13:00:00,29.64,29.67,29.63,29.66,23079.0,29.64,29.67,29.63,29.66,23079.0
2025-04-25 13:30:00,29.66,29.72,29.64,29.66,47010.0,29.66,29.72,29.64,29.66,47010.0
2025-04-25 14:00:00,29.65,29.72,29.63,29.71,39339.0,29.65,29.72,29.63,29.71,39339.0
2025-04-25 14:30:00,29.71,29.74,29.67,29.68,39552.0,29.71,29.74,29.67,29.68,39552.0
2025-04-25 15:00:00,29.68,29.71,29.62,29.63,69220.0,29.68,29.71,29.62,29.63,69220.0
2025-04-25 15:30:00,29.62,29.71,29.58,29.69,412520.0,29.62,29.71,29.58,29.69,412520.0
2025-04-28 09:30:00,29.64,29.79,29.42,29.5,93564.0,29.64,29.79,29.42,29.5,93564.0
2025-04-28 10:00:00,29.5,29.58,29.45,29.45,62306.0,29.5,29.58,29.45,29.45,62306.0
2025-04-28 10:30:00,29.46,29.58,29.37,29.57,60073.0,29.46,29.58,29.37,29.57,60073.0
2025-04-28 11:00:00,29.56,29.72,29.54,29.71,78727.0,29.56,29.72,29.54,29.71,78727.0
2025-04-28 11:30:00,29.71,29.71,29.59,29.61,88350.0,29.71,29.71,29.59,29.61,88350.0
2025-04-28 12:00:00,29.61,29.78,29.59,29.7,90600.0,29.61,29.78,29.59,29.7,90600.0
2025-04-28 12:30:00,29.7,29.71,29.61,29.65,68206.0,29.7,29.71,29.61,29.65,68206.0
2025-04-28 13:00:00,29.65,29.67,29.54,29.55,54190.0,29.65,29.67,29.54,29.55,54190.0
2025-04-28 13:30:00,29.55,29.59,29.52,29.58,48471.0,29.55,29.59,29.52,29.58,48471.0
2025-04-28 14:00:00,29.58,29.63,29.55,29.61,57108.0,29.58,29.63,29.55,29.61,57108.0
2025-04-28 14:30:00,29.62,29.62,29.48,29.54,56627.0,29.62,29.62,29.48,29.54,56627.0
2025-04-28 15:00:00,29.54,29.58,29.51,29.53,106909.0,29.54,29.58,29.51,29.53,106909.0
2025-04-28 15:30:00,29.53,29.6,29.49,29.5,412604.0,29.53,29.6,29.49,29.5,412604.0
2025-04-29 09:30:00,29.51,29.56,29.17,29.29,135029.0,29.51,29.56,29.17,29.29,135029.0
2025-04-29 10:00:00,29.26,29.38,29.25,29.37,74192.0,29.26,29.38,29.25,29.37,74192.0
2025-04-29 10:30:00,29.38,29.46,29.33,29.44,48664.0,29.38,29.46,29.33,29.44,48664.0
2025-04-29 11:00:00,29.44,29.47,29.26,29.35,56476.0,29.44,29.47,29.26,29.35,56476.0
2025-04-29 11:30:00,29.35,29.38,29.29,29.32,42278.0,29.35,29.38,29.29,29.32,42278.0
2025-04-29 12:00:00,29.3,29.45,29.3,29.45,42853.0,29.3,29.45,29.3,29.45,42853.0
2025-04-29 12:30:00,29.44,29.44,29.3,29.3,36954.0,29.44,29.44,29.3,29.3,36954.0
2025-04-29 13:00:00,29.3,29.38,29.28,29.38,39254.0,29.3,29.38,29.28,29.38,39254.0
2025-04-29 13:30:00,29.38,29.51,29.37,29.48,49004.0,29.38,29.51,29.37,29.48,49004.0
2025-04-29 14:00:00,29.49,29.53,29.45,29.46,93227.0,29.49,29.53,29.45,29.46,93227.0
2025-04-29 14:30:00,29.46,29.54,29.44,29.51,88628.0,29.46,29.54,29.44,29.51,88628.0
2025-04-29 15:00:00,29.52,29.54,29.47,29.51,73399.0,29.52,29.54,29.47,29.51,73399.0
2025-04-29 15:30:00,29.52,29.65,29.48,29.61,425377.0,29.52,29.65,29.48,29.61,425377.0
2025-04-30 09:30:00,29.88,30.0,29.35,29.45,109347.0,29.88,30.0,29.35,29.45,109347.0
2025-04-30 10:00:00,29.44,29.57,29.43,29.57,85144.0,29.44,29.57,29.43,29.57,85144.0
2025-04-30 10:30:00,29.57,29.73,29.56,29.68,80269.0,29.57,29.73,29.56,29.68,80269.0
2025-04-30 11:00:00,29.68,29.79,29.66,29.77,82171.0,29.68,29.79,29.66,29.77,82171.0
2025-04-30 11:30:00,29.77,29.94,29.77,29.92,162913.0,29.77,29.94,29.77,29.92,162913.0
2025-04-30 12:00:00,29.91,29.93,29.85,29.9,50664.0,29.91,29.93,29.85,29.9,50664.0
2025-04-30 12:30:00,29.89,29.99,29.88,29.95,51699.0,29.89,29.99,29.88,29.95,51699.0
2025-04-30 13:00:00,29.94,29.97,29.88,29.96,53453.0,29.94,29.97,29.88,29.96,53453.0
2025-04-30 13:30:00,29.96,30.0,29.96,29.99,51779.0,29.96,30.0,29.96,29.99,51779.0
2025-04-30 14:00:00,29.99,30.04,29.89,29.9,89224.0,29.99,30.04,29.89,29.9,89224.0
2025-04-30 14:30:00,29.9,29.92,29.81,29.82,64841.0,29.9,29.92,29.81,29.82,64841.0
2025-04-30 15:00:00,29.82,29.88,29.81,29.85,94324.0,29.82,29.88,29.81,29.85,94324.0
2025-04-30 15:30:00,29.86,29.99,29.79,29.9,440395.0,29.86,29.99,29.79,29.9,440395.0
2025-05-01 09:30:00,29.56,29.65,29.23,29.55,94095.0,29.56,29.65,29.23,29.55,94095.0
2025-05-01 10:00:00,29.57,29.64,29.49,29.51,128041.0,29.57,29.64,29.49,29.51,128041.0
2025-05-01 10:30:00,29.51,29.56,29.49,29.49,91797.0,29.51,29.56,29.49,29.49,91797.0
2025-05-01 11:00:00,29.49,29.57,29.47,29.49,118287.0,29.49,29.57,29.47,29.49,118287.0
2025-05-01 11:30:00,29.49,29.49,29.33,29.42,101305.0,29.49,29.49,29.33,29.42,101305.0
2025-05-01 12:00:00,29.42,29.42,29.32,29.32,70786.0,29.42,29.42,29.32,29.32,70786.0
2025-05-01 12:30:00,29.32,29.35,29.29,29.35,55282.0,29.32,29.35,29.29,29.35,55282.0
2025-05-01 13:00:00,29.35,29.42,29.34,29.41,52194.0,29.35,29.42,29.34,29.41,52194.0
2025-05-01 13:30:00,29.42,29.45,29.36,29.37,62010.0,29.42,29.45,29.36,29.37,62010.0
2025-05-01 14:00:00,29.37,29.47,29.36,29.38,93068.0,29.37,29.47,29.36,29.38,93068.0
2025-05-01 14:30:00,29.38,29.41,29.35,29.37,121185.0,29.38,29.41,29.35,29.37,121185.0
2025-05-01 15:00:00,29.37,29.42,29.28,29.42,92583.0,29.37,29.42,29.28,29.42,92583.0
2025-05-01 15:30:00,29.43,29.56,29.35,29.39,321350.0,29.43,29.56,29.35,29.39,321350.0
2025-05-02 09:30:00,29.54,29.64,29.26,29.3,69551.0,29.54,29.64,29.26,29.3,69551.0
2025-05-02 10:00:00,29.31,29.52,29.3,29.5,65211.0,29.31,29.52,29.3,29.5,65211.0
2025-05-02 10:30:00,29.5,29.52,29.4,29.49,73919.0,29.5,29.52,29.4,29.49,73919.0
2025-05-02 11:00:00,29.49,29.5,29.32,29.33,64826.0,29.49,29.5,29.32,29.33,64826.0
2025-05-02 11:30:00,29.33,29.38,29.26,29.3,57811.0,29.33,29.38,29.26,29.3,57811.0
2025-05-02 12:00:00,29.29,29.34,29.25,29.26,64462.0,29.29,29.34,29.25,29.26,64462.0
2025-05-02 12:30:00,29.26,29.34,29.25,29.31,47292.0,29.26,29.34,29.25,29.31,47292.0
2025-05-02 13:00:00,29.31,29.33,29.24,29.27,110475.0,29.31,29.33,29.24,29.27,110475.0
2025-05-02 13:30:00,29.27,29.32,29.23,29.29,90927.0,29.27,29.32,29.23,29.29,90927.0
2025-05-02 14:00:00,29.29,29.34,29.26,29.32,109631.0,29.29,29.34,29.26,29.32,109631.0
2025-05-02 14:30:00,29.31,29.36,29.3,29.32,117232.0,29.31,29.36,29.3,29.32,117232.0
2025-05-02 15:00:00,29.32,29.4,29.32,29.37,90770.0,29.32,29.4,29.32,29.37,90770.0
2025-05-02 15:30:00,29.37,29.41,29.3,29.3,367926.0,29.37,29.41,29.3,29.3,367926.0
2025-05-05 09:30:00,29.29,29.31,28.88,28.88,105220.0,29.29,29.31,28.88,28.88,105220.0
2025-05-05 10:00:00,28.88,29.08,28.82,29.06,156944.0,28.88,29.08,28.82,29.06,156944.0
2025-05-05 10:30:00,29.07,29.19,29.06,29.15,104109.0,29.07,29.19,29.06,29.15,104109.0
2025-05-05 11:00:00,29.16,29.17,29.05,29.06,62390.0,29.16,29.17,29.05,29.06,62390.0
2025-05-05 11:30:00,29.06,29.26,29.04,29.24,58941.0,29.06,29.26,29.04,29.24,58941.0
2025-05-05 12:00:00,29.23,29.24,29.15,29.15,45730.0,29.23,29.24,29.15,29.15,45730.0
2025-05-05 12:30:00,29.16,29.16,29.05,29.05,41604.0,29.16,29.16,29.05,29.05,41604.0
2025-05-05 13:00:00,29.05,29.11,29.02,29.03,82972.0,29.05,29.11,29.02,29.03,82972.0
2025-05-05 13:30:00,29.03,29.15,29.03,29.15,107029.0,29.03,29.15,29.03,29.15,107029.0
2025-05-05 14:00:00,29.15,29.22,29.14,29.22,78463.0,29.15,29.22,29.14,29.22,78463.0
2025-05-05 14:30:00,29.21,29.25,29.19,29.24,96150.0,29.21,29.25,29.19,29.24,96150.0
2025-05-05 15:00:00,29.24,29.24,29.18,29.21,92315.0,29.24,29.24,29.18,29.21,92315.0
2025-05-05 15:30:00,29.21,29.24,29.14,29.23,386810.0,29.21,29.24,29.14,29.23,386810.0
2025-05-06 09:30:00,29.13,29.31,29.05,29.18,55269.0,29.13,29.31,29.05,29.18,55269.0
2025-05-06 10:00:00,29.18,29.24,29.11,29.22,43036.0,29.18,29.24,29.11,29.22,43036.0
2025-05-06 10:30:00,29.23,29.29,29.16,29.2,46502.0,29.23,29.29,29.16,29.2,46502.0
2025-05-06 11:00:00,29.2,29.26,29.19,29.21,48417.0,29.2,29.26,29.19,29.21,48417.0
2025-05-06 11:30:00,29.21,29.23,29.15,29.16,31521.0,29.21,29.23,29.15,29.16,31521.0
2025-05-06 12:00:00,29.15,29.24,29.15,29.16,38215.0,29.15,29.24,29.15,29.16,38215.0
2025-05-06 12:30:00,29.15,29.23,29.13,29.23,54390.0,29.15,29.23,29.13,29.23,54390.0
2025-05-06 13:00:00,29.22,29.24,29.15,29.2,57089.0,29.22,29.24,29.15,29.2,57089.0
2025-05-06 13:30:00,29.2,29.21,29.02,29.02,34530.0,29.2,29.21,29.02,29.02,34530.0
2025-05-06 14:00:00,29.03,29.15,29.03,29.13,41943.0,29.03,29.15,29.03,29.13,41943.0
2025-05-06 14:30:00,29.13,29.17,29.12,29.16,44279.0,29.13,29.17,29.12,29.16,44279.0
2025-05-06 15:00:00,29.16,29.17,29.1,29.14,61419.0,29.16,29.17,29.1,29.14,61419.0
2025-05-06 15:30:00,29.14,29.2,29.12,29.15,298696.0,29.14,29.2,29.12,29.15,298696.0
2025-05-07 09:30:00,29.18,29.28,29.09,29.21,55504.0,29.18,29.28,29.09,29.21,55504.0
2025-05-07 10:00:00,29.21,29.31,29.01,29.02,57355.0,29.21,29.31,29.01,29.02,57355.0
2025-05-07 10:30:00,29.02,29.09,28.97,29.09,67643.0,29.02,29.09,28.97,29.09,67643.0
2025-05-07 11:00:00,29.08,29.16,29.06,29.15,50778.0,29.08,29.16,29.06,29.15,50778.0
2025-05-07 11:30:00,29.15,29.17,29.07,29.11,47769.0,29.15,29.17,29.07,29.11,47769.0
2025-05-07 12:00:00,29.11,29.2,29.11,29.13,33312.0,29.11,29.2,29.11,29.13,33312.0
2025-05-07 12:30:00,29.13,29.23,29.13,29.22,33669.0,29.13,29.23,29.13,29.22,33669.0
2025-05-07 13:00:00,29.23,29.27,29.22,29.23,49973.0,29.23,29.27,29.22,29.23,49973.0
2025-05-07 13:30:00,29.24,29.31,29.21,29.23,49792.0,29.24,29.31,29.21,29.23,49792.0
2025-05-07 14:00:00,29.22,29.26,29.14,29.22,58260.0,29.22,29.26,29.14,29.22,58260.0
2025-05-07 14:30:00,29.21,29.34,29.21,29.34,84749.0,29.21,29.34,29.21,29.34,84749.0
2025-05-07 15:00:00,29.34,29.35,29.18,29.2,108830.0,29.34,29.35,29.18,29.2,108830.0
2025-05-07 15:30:00,29.21,29.25,29.08,29.08,357124.0,29.21,29.25,29.08,29.08,357124.0
2025-05-08 09:30:00,29.13,29.3,29.04,29.28,55531.0,29.13,29.3,29.04,29.28,55531.0
2025-05-08 10:00:00,29.27,29.47,29.22,29.44,62925.0,29.27,29.47,29.22,29.44,62925.0
2025-05-08 10:30:00,29.43,29.49,29.36,29.4,63095.0,29.43,29.49,29.36,29.4,63095.0
2025-05-08 11:00:00,29.39,29.59,29.36,29.58,79234.0,29.39,29.59,29.36,29.58,79234.0
2025-05-08 11:30:00,29.57,29.69,29.52,29.67,98609.0,29.57,29.69,29.52,29.67,98609.0
2025-05-08 12:00:00,29.66,29.72,29.61,29.65,83778.0,29.66,29.72,29.61,29.65,83778.0
2025-05-08 12:30:00,29.66,29.74,29.64,29.73,27688.0,29.66,29.74,29.64,29.73,27688.0
2025-05-08 13:00:00,29.73,29.74,29.62,29.63,55669.0,29.73,29.74,29.62,29.63,55669.0
2025-05-08 13:30:00,29.63,29.66,29.56,29.57,67296.0,29.63,29.66,29.56,29.57,67296.0
2025-05-08 14:00:00,29.57,29.62,29.45,29.46,131109.0,29.57,29.62,29.45,29.46,131109.0
2025-05-08 14:30:00,29.46,29.51,29.45,29.46,95032.0,29.46,29.51,29.45,29.46,95032.0
2025-05-08 15:00:00,29.46,29.49,29.41,29.45,78716.0,29.46,29.49,29.41,29.45,78716.0
2025-05-08 15:30:00,29.46,29.53,29.36,29.4,428581.0,29.46,29.53,29.36,29.4,428581.0
2025-05-09 09:30:00,29.25,29.38,29.18,29.37,46210.0,29.25,29.38,29.18,29.37,46210.0
2025-05-09 10:00:00,29.37,29.47,29.36,29.47,28551.0,29.37,29.47,29.36,29.47,28551.0
2025-05-09 10:30:00,29.48,29.52,29.36,29.39,50897.0,29.48,29.52,29.36,29.39,50897.0
2025-05-09 11:00:00,29.39,29.42,29.38,29.4,31185.0,29.39,29.42,29.38,29.4,31185.0
2025-05-09 11:30:00,29.4,29.45,29.37,29.42,26755.0,29.4,29.45,29.37,29.42,26755.0
2025-05-09 12:00:00,29.41,29.46,29.34,29.35,28114.0,29.41,29.46,29.34,29.35,28114.0
2025-05-09 12:30:00,29.35,29.36,29.22,29.24,56588.0,29.35,29.36,29.22,29.24,56588.0
2025-05-09 13:00:00,29.23,29.28,29.2,29.24,46156.0,29.23,29.28,29.2,29.24,46156.0
2025-05-09 13:30:00,29.23,29.25,29.2,29.24,48133.0,29.23,29.25,29.2,29.24,48133.0
2025-05-09 14:00:00,29.24,29.26,29.2,29.22,43401.0,29.24,29.26,29.2,29.22,43401.0
2025-05-09 14:30:00,29.23,29.29,29.22,29.28,64921.0,29.23,29.29,29.22,29.28,64921.0
2025-05-09 15:00:00,29.28,29.33,29.26,29.32,85184.0,29.28,29.33,29.26,29.32,85184.0
2025-05-09 15:30:00,29.33,29.33,29.18,29.21,319910.0,29.33,29.33,29.18,29.21,319910.0
2025-05-12 09:30:00,29.18,29.65,29.02,29.54,161554.0,29.18,29.65,29.02,29.54,161554.0
2025-05-12 10:00:00,29.54,29.59,29.31,29.32,128300.0,29.54,29.59,29.31,29.32,128300.0
2025-05-12 10:30:00,29.32,29.49,29.25,29.39,106470.0,29.32,29.49,29.25,29.39,106470.0
2025-05-12 11:00:00,29.39,29.4,29.2,29.26,136775.0,29.39,29.4,29.2,29.26,136775.0
2025-05-12 11:30:00,29.26,29.29,29.14,29.23,79195.0,29.26,29.29,29.14,29.23,79195.0
2025-05-12 12:00:00,29.23,29.37,29.21,29.35,60048.0,29.23,29.37,29.21,29.35,60048.0
2025-05-12 12:30:00,29.36,29.42,29.33,29.42,49478.0,29.36,29.42,29.33,29.42,49478.0
2025-05-12 13:00:00,29.42,29.47,29.36,29.38,88445.0,29.42,29.47,29.36,29.38,88445.0
2025-05-12 13:30:00,29.38,29.48,29.37,29.44,80683.0,29.38,29.48,29.37,29.44,80683.0
2025-05-12 14:00:00,29.43,29.53,29.42,29.42,71355.0,29.43,29.53,29.42,29.42,71355.0
2025-05-12 14:30:00,29.43,29.53,29.42,29.52,81445.0,29.43,29.53,29.42,29.52,81445.0
2025-05-12 15:00:00,29.51,29.53,29.45,29.51,118669.0,29.51,29.53,29.45,29.51,118669.0
2025-05-12 15:30:00,29.52,29.59,29.5,29.56,317032.0,29.52,29.59,29.5,29.56,317032.0
2025-05-13 09:30:00,29.44,29.55,29.02,29.06,98154.0,29.44,29.55,29.02,29.06,98154.0
2025-05-13 10:00:00,29.06,29.42,28.99,29.33,132177.0,29.06,29.42,28.99,29.33,132177.0
2025-05-13 10:30:00,29.34,29.41,29.29,29.32,90000.0,29.34,29.41,29.29,29.32,90000.0
2025-05-13 11:00:00,29.31,29.32,29.2,29.21,88140.0,29.31,29.32,29.2,29.21,88140.0
2025-05-13 11:30:00,29.21,29.28,29.16,29.19,76761.0,29.21,29.28,29.16,29.19,76761.0
2025-05-13 12:00:00,29.19,29.23,29.11,29.19,87998.0,29.19,29.23,29.11,29.19,87998.0
2025-05-13 12:30:00,29.19,29.27,29.16,29.2,45903.0,29.19,29.27,29.16,29.2,45903.0
2025-05-13 13:00:00,29.2,29.35,29.19,29.34,85456.0,29.2,29.35,29.19,29.34,85456.0
2025-05-13 13:30:00,29.35,29.41,29.3,29.32,75540.0,29.35,29.41,29.3,29.32,75540.0
2025-05-13 14:00:00,29.32,29.42,29.3,29.33,100800.0,29.32,29.42,29.3,29.33,100800.0
2025-05-13 14:30:00,29.32,29.36,29.29,29.34,83608.0,29.32,29.36,29.29,29.34,83608.0
2025-05-13 15:00:00,29.35,29.42,29.34,29.4,89694.0,29.35,29.42,29.34,29.4,89694.0
2025-05-13 15:30:00,29.4,29.45,29.24,29.26,388446.0,29.4,29.45,29.24,29.26,388446.0
2025-05-14 09:30:00,29.13,29.29,28.9,29.12,242981.0,29.13,29.29,28.9,29.12,242981.0
2025-05-14 10:00:00,29.12,29.26,29.06,29.12,161196.0,29.12,29.26,29.06,29.12,161196.0
2025-05-14 10:30:00,29.13,29.23,28.99,29.04,215597.0,29.13,29.23,28.99,29.04,215597.0
2025-05-14 11:00:00,29.03,29.1,28.95,29.09,126945.0,29.03,29.1,28.95,29.09,126945.0
2025-05-14 11:30:00,29.09,29.18,29.08,29.13,105702.0,29.09,29.18,29.08,29.13,105702.0
2025-05-14 12:00:00,29.14,29.2,29.05,29.05,81981.0,29.14,29.2,29.05,29.05,81981.0
2025-05-14 12:30:00,29.05,29.13,29.01,29.13,111490.0,29.05,29.13,29.01,29.13,111490.0
2025-05-14 13:00:00,29.13,29.23,29.11,29.19,141603.0,29.13,29.23,29.11,29.19,141603.0
2025-05-14 13:30:00,29.19,29.22,29.13,29.18,117764.0,29.19,29.22,29.13,29.18,117764.0
2025-05-14 14:00:00,29.18,29.3,29.18,29.25,109482.0,29.18,29.3,29.18,29.25,109482.0
2025-05-14 14:30:00,29.24,29.3,29.22,29.24,98931.0,29.24,29.3,29.22,29.24,98931.0
2025-05-14 15:00:00,29.25,29.25,29.18,29.22,151605.0,29.25,29.25,29.18,29.22,151605.0
2025-05-14 15:30:00,29.22,29.28,29.13,29.15,593203.0,29.22,29.28,29.13,29.15,593203.0
2025-05-15 09:30:00,29.34,29.58,29.34,29.56,180259.0,29.34,29.58,29.34,29.56,180259.0
2025-05-15 10:00:00,29.55,29.72,29.54,29.64,139655.0,29.55,29.72,29.54,29.64,139655.0
2025-05-15 10:30:00,29.65,29.72,29.62,29.64,80580.0,29.65,29.72,29.62,29.64,80580.0
2025-05-15 11:00:00,29.65,29.85,29.64,29.8,88113.0,29.65,29.85,29.64,29.8,88113.0
2025-05-15 11:30:00,29.8,29.88,29.76,29.83,89465.0,29.8,29.88,29.76,29.83,89465.0
2025-05-15 12:00:00,29.82,29.89,29.79,29.84,94357.0,29.82,29.89,29.79,29.84,94357.0
2025-05-15 12:30:00,29.84,29.88,29.79,29.87,63638.0,29.84,29.88,29.79,29.87,63638.0
2025-05-15 13:00:00,29.88,29.94,29.81,29.82,73667.0,29.88,29.94,29.81,29.82,73667.0
2025-05-15 13:30:00,29.82,29.84,29.77,29.82,98170.0,29.82,29.84,29.77,29.82,98170.0
2025-05-15 14:00:00,29.82,29.84,29.73,29.84,87717.0,29.82,29.84,29.73,29.84,87717.0
2025-05-15 14:30:00,29.84,29.98,29.83,29.96,115450.0,29.84,29.98,29.83,29.96,115450.0
2025-05-15 15:00:00,29.96,30.1,29.94,30.07,136738.0,29.96,30.1,29.94,30.07,136738.0
2025-05-15 15:30:00,30.08,30.2,30.07,30.17,574699.0,30.08,30.2,30.07,30.17,574699.0
2025-05-16 09:30:00,30.13,30.2,30.01,30.08,152796.0,30.13,30.2,30.01,30.08,152796.0
2025-05-16 10:00:00,30.07,30.27,30.02,30.25,106206.0,30.07,30.27,30.02,30.25,106206.0
2025-05-16 10:30:00,30.27,30.38,30.21,30.21,74327.0,30.27,30.38,30.21,30.21,74327.0
2025-05-16 11:00:00,30.2,30.31,30.2,30.22,93026.0,30.2,30.31,30.2,30.22,93026.0
2025-05-16 11:30:00,30.21,30.25,30.16,30.23,85827.0,30.21,30.25,30.16,30.23,85827.0
2025-05-16 12:00:00,30.23,30.28,30.22,30.28,64196.0,30.23,30.28,30.22,30.28,64196.0
2025-05-16 12:30:00,30.28,30.32,30.26,30.28,105639.0,30.28,30.32,30.26,30.28,105639.0
2025-05-16 13:00:00,30.29,30.35,30.26,30.29,76924.0,30.29,30.35,30.26,30.29,76924.0
2025-05-16 13:30:00,30.28,30.4,30.28,30.36,57439.0,30.28,30.4,30.28,30.36,57439.0
2025-05-16 14:00:00,30.36,30.41,30.34,30.4,56008.0,30.36,30.41,30.34,30.4,56008.0
2025-05-16 14:30:00,30.4,30.44,30.38,30.4,49053.0,30.4,30.44,30.38,30.4,49053.0
2025-05-16 15:00:00,30.4,30.48,30.4,30.46,79881.0,30.4,30.48,30.4,30.46,79881.0
2025-05-16 15:30:00,30.46,30.55,30.39,30.53,535303.0,30.46,30.55,30.39,30.53,535303.0
2025-05-19 09:30:00,30.5,30.5,30.11,30.18,128195.0,30.5,30.5,30.11,30.18,128195.0
2025-05-19 10:00:00,30.17,30.24,30.11,30.14,83897.0,30.17,30.24,30.11,30.14,83897.0
2025-05-19 10:30:00,30.16,30.28,30.15,30.18,90907.0,30.16,30.28,30.15,30.18,90907.0
2025-05-19 11:00:00,30.18,30.27,30.18,30.22,60890.0,30.18,30.27,30.18,30.22,60890.0
2025-05-19 11:30:00,30.23,30.27,30.19,30.25,62494.0,30.23,30.27,30.19,30.25,62494.0
2025-05-19 12:00:00,30.24,30.31,30.24,30.28,47029.0,30.24,30.31,30.24,30.28,47029.0
2025-05-19 12:30:00,30.28,30.29,30.19,30.28,77460.0,30.28,30.29,30.19,30.28,77460.0
2025-05-19 13:00:00,30.28,30.31,30.22,30.29,117307.0,30.28,30.31,30.22,30.29,117307.0
2025-05-19 13:30:00,30.29,30.31,30.2,30.21,62868.0,30.29,30.31,30.2,30.21,62868.0
2025-05-19 14:00:00,30.21,30.22,30.13,30.16,91910.0,30.21,30.22,30.13,30.16,91910.0
2025-05-19 14:30:00,30.16,30.21,30.15,30.17,64810.0,30.16,30.21,30.15,30.17,64810.0
2025-05-19 15:00:00,30.17,30.18,30.05,30.07,132636.0,30.17,30.18,30.05,30.07,132636.0
2025-05-19 15:30:00,30.07,30.17,30.06,30.12,438333.0,30.07,30.17,30.06,30.12,438333.0
2025-05-20 09:30:00,30.09,30.24,30.05,30.19,75759.0,30.09,30.24,30.05,30.19,75759.0
2025-05-20 10:00:00,30.18,30.38,30.18,30.35,98734.0,30.18,30.38,30.18,30.35,98734.0
2025-05-20 10:30:00,30.35,30.46,30.33,30.43,61008.0,30.35,30.46,30.33,30.43,61008.0
2025-05-20 11:00:00,30.44,30.46,30.26,30.28,220546.0,30.44,30.46,30.26,30.28,220546.0
2025-05-20 11:30:00,30.28,30.28,30.14,30.19,62180.0,30.28,30.28,30.14,30.19,62180.0
2025-05-20 12:00:00,30.19,30.19,30.09,30.12,71106.0,30.19,30.19,30.09,30.12,71106.0
2025-05-20 12:30:00,30.11,30.14,30.07,30.09,117989.0,30.11,30.14,30.07,30.09,117989.0
2025-05-20 13:00:00,30.09,30.14,30.07,30.1,105292.0,30.09,30.14,30.07,30.1,105292.0
2025-05-20 13:30:00,30.09,30.12,30.08,30.11,107295.0,30.09,30.12,30.08,30.11,107295.0
2025-05-20 14:00:00,30.11,30.16,30.09,30.11,151463.0,30.11,30.16,30.09,30.11,151463.0
2025-05-20 14:30:00,30.1,30.15,30.08,30.11,179531.0,30.1,30.15,30.08,30.11,179531.0
2025-05-20 15:00:00,30.11,30.16,30.07,30.15,171443.0,30.11,30.16,30.07,30.15,171443.0
2025-05-20 15:30:00,30.14,30.17,30.05,30.15,763566.0,30.14,30.17,30.05,30.15,763566.0
2025-05-21 09:30:00,30.07,30.13,29.77,29.79,145546.0,30.07,30.13,29.77,29.79,145546.0
2025-05-21 10:00:00,29.78,29.89,29.67,29.69,133500.0,29.78,29.89,29.67,29.69,133500.0
2025-05-21 10:30:00,29.69,29.77,29.64,29.72,154806.0,29.69,29.77,29.64,29.72,154806.0
2025-05-21 11:00:00,29.73,29.85,29.7,29.84,99289.0,29.73,29.85,29.7,29.84,99289.0
2025-05-21 11:30:00,29.84,29.84,29.74,29.75,140804.0,29.84,29.84,29.74,29.75,140804.0
2025-05-21 12:00:00,29.75,29.76,29.64,29.67,87346.0,29.75,29.76,29.64,29.67,87346.0
2025-05-21 12:30:00,29.67,29.7,29.64,29.7,71250.0,29.67,29.7,29.64,29.7,71250.0
2025-05-21 13:00:00,29.7,29.72,29.58,29.64,87021.0,29.7,29.72,29.58,29.64,87021.0
2025-05-21 13:30:00,29.63,29.65,29.54,29.55,122224.0,29.63,29.65,29.54,29.55,122224.0
2025-05-21 14:00:00,29.54,29.55,29.46,29.51,111047.0,29.54,29.55,29.46,29.51,111047.0
2025-05-21 14:30:00,29.51,29.53,29.42,29.43,125358.0,29.51,29.53,29.42,29.43,125358.0
2025-05-21 15:00:00,29.44,29.49,29.41,29.42,139201.0,29.44,29.49,29.41,29.42,139201.0
2025-05-21 15:30:00,29.42,29.46,29.38,29.41,565826.0,29.42,29.46,29.38,29.41,565826.0
2025-05-22 09:30:00,29.29,29.36,29.0,29.03,171059.0,29.29,29.36,29.0,29.03,171059.0
2025-05-22 10:00:00,29.03,29.1,28.98,29.07,106326.0,29.03,29.1,28.98,29.07,106326.0
2025-05-22 10:30:00,29.07,29.17,29.0,29.17,73253.0,29.07,29.17,29.0,29.17,73253.0
2025-05-22 11:00:00,29.17,29.28,29.15,29.28,123461.0,29.17,29.28,29.15,29.28,123461.0
2025-05-22 11:30:00,29.28,29.42,29.27,29.42,83796.0,29.28,29.42,29.27,29.42,83796.0
2025-05-22 12:00:00,29.41,29.45,29.38,29.39,60407.0,29.41,29.45,29.38,29.39,60407.0
2025-05-22 12:30:00,29.39,29.4,29.32,29.33,88172.0,29.39,29.4,29.32,29.33,88172.0
2025-05-22 13:00:00,29.33,29.39,29.27,29.38,68788.0,29.33,29.39,29.27,29.38,68788.0
2025-05-22 13:30:00,29.37,29.41,29.36,29.4,63273.0,29.37,29.41,29.36,29.4,63273.0
2025-05-22 14:00:00,29.4,29.52,29.4,29.48,158260.0,29.4,29.52,29.4,29.48,158260.0
2025-05-22 14:30:00,29.48,29.49,29.4,29.47,87202.0,29.48,29.49,29.4,29.47,87202.0
2025-05-22 15:00:00,29.46,29.52,29.43,29.52,114084.0,29.46,29.52,29.43,29.52,114084.0
2025-05-22 15:30:00,29.52,29.53,29.42,29.46,527357.0,29.52,29.53,29.42,29.46,527357.0
2025-05-23 09:30:00,29.45,29.5,29.0,29.16,149957.0,29.45,29.5,29.0,29.16,149957.0
2025-05-23 10:00:00,29.12,29.24,29.07,29.16,111096.0,29.12,29.24,29.07,29.16,111096.0
2025-05-23 10:30:00,29.16,29.25,29.07,29.13,60926.0,29.16,29.25,29.07,29.13,60926.0
2025-05-23 11:00:00,29.13,29.27,29.1,29.26,88831.0,29.13,29.27,29.1,29.26,88831.0
2025-05-23 11:30:00,29.26,29.33,29.25,29.29,64626.0,29.26,29.33,29.25,29.29,64626.0
2025-05-23 12:00:00,29.29,29.31,29.22,29.27,130343.0,29.29,29.31,29.22,29.27,130343.0
2025-05-23 12:30:00,29.27,29.33,29.23,29.3,152947.0,29.27,29.33,29.23,29.3,152947.0
2025-05-23 13:00:00,29.3,29.4,29.29,29.39,71016.0,29.3,29.4,29.29,29.39,71016.0
2025-05-23 13:30:00,29.4,29.45,29.35,29.4,83634.0,29.4,29.45,29.35,29.4,83634.0
2025-05-23 14:00:00,29.4,29.51,29.39,29.5,89509.0,29.4,29.51,29.39,29.5,89509.0
2025-05-23 14:30:00,29.5,29.5,29.44,29.49,77683.0,29.5,29.5,29.44,29.49,77683.0
2025-05-23 15:00:00,29.48,29.48,29.44,29.47,98554.0,29.48,29.48,29.44,29.47,98554.0
2025-05-23 15:30:00,29.47,29.56,29.42,29.44,469957.0,29.47,29.56,29.42,29.44,469957.0
2025-05-27 09:30:00,29.8,29.94,29.71,29.81,236464.0,29.8,29.94,29.71,29.81,236464.0
2025-05-27 10:00:00,29.81,29.82,29.67,29.74,326973.0,29.81,29.82,29.67,29.74,326973.0
2025-05-27 10:30:00,29.72,29.93,29.72,29.93,157902.0,29.72,29.93,29.72,29.93,157902.0
2025-05-27 11:00:00,29.92,29.94,29.83,29.9,145405.0,29.92,29.94,29.83,29.9,145405.0
2025-05-27 11:30:00,29.9,29.97,29.88,29.92,109296.0,29.9,29.97,29.88,29.92,109296.0
2025-05-27 12:00:00,29.92,29.99,29.91,29.99,96837.0,29.92,29.99,29.91,29.99,96837.0
2025-05-27 12:30:00,29.99,30.01,29.92,30.01,112790.0,29.99,30.01,29.92,30.01,112790.0
2025-05-27 13:00:00,30.01,30.02,29.92,29.98,111505.0,30.01,30.02,29.92,29.98,111505.0
2025-05-27 13:30:00,29.98,30.05,29.94,30.04,100086.0,29.98,30.05,29.94,30.04,100086.0
2025-05-27 14:00:00,30.05,30.1,30.02,30.08,106925.0,30.05,30.1,30.02,30.08,106925.0
2025-05-27 14:30:00,30.08,30.1,30.03,30.05,127586.0,30.08,30.1,30.03,30.05,127586.0
2025-05-27 15:00:00,30.05,30.14,30.02,30.11,286923.0,30.05,30.14,30.02,30.11,286923.0
2025-05-27 15:30:00,30.11,30.26,30.09,30.2,914308.0,30.11,30.26,30.09,30.2,914308.0
2025-05-28 09:30:00,30.32,30.45,30.17,30.2,196248.0,30.32,30.45,30.17,30.2,196248.0
2025-05-28 10:00:00,30.19,30.3,30.1,30.14,141007.0,30.19,30.3,30.1,30.14,141007.0
2025-05-28 10:30:00,30.15,30.19,30.04,30.08,160035.0,30.15,30.19,30.04,30.08,160035.0
2025-05-28 11:00:00,30.08,30.1,29.91,29.92,147945.0,30.08,30.1,29.91,29.92,147945.0
2025-05-28 11:30:00,29.92,29.95,29.87,29.9,132549.0,29.92,29.95,29.87,29.9,132549.0
2025-05-28 12:00:00,29.9,29.97,29.87,29.95,91429.0,29.9,29.97,29.87,29.95,91429.0
2025-05-28 12:30:00,29.95,30.02,29.93,30.01,106851.0,29.95,30.02,29.93,30.01,106851.0
2025-05-28 13:00:00,30.01,30.04,29.97,29.98,99456.0,30.01,30.04,29.97,29.98,99456.0
2025-05-28 13:30:00,29.98,29.99,29.88,29.91,138693.0,29.98,29.99,29.88,29.91,138693.0
2025-05-28 14:00:00,29.91,29.97,29.84,29.93,137086.0,29.91,29.97,29.84,29.93,137086.0
2025-05-28 14:30:00,29.93,29.94,29.81,29.87,123719.0,29.93,29.94,29.81,29.87,123719.0
2025-05-28 15:00:00,29.87,30.0,29.85,29.96,360667.0,29.87,30.0,29.85,29.96,360667.0
2025-05-28 15:30:00,29.95,30.03,29.91,30.03,800286.0,29.95,30.03,29.91,30.03,800286.0
2025-05-29 09:30:00,29.31,29.38,28.77,29.24,832235.0,29.31,29.38,28.77,29.24,832235.0
2025-05-29 10:00:00,29.24,29.52,29.2,29.49,320301.0,29.24,29.52,29.2,29.49,320301.0
2025-05-29 10:30:00,29.49,29.69,29.42,29.63,227793.0,29.49,29.69,29.42,29.63,227793.0
2025-05-29 11:00:00,29.62,29.73,29.46,29.73,233964.0,29.62,29.73,29.46,29.73,233964.0
2025-05-29 11:30:00,29.73,29.8,29.55,29.78,193944.0,29.73,29.8,29.55,29.78,193944.0
2025-05-29 12:00:00,29.78,29.9,29.71,29.78,186978.0,29.78,29.9,29.71,29.78,186978.0
2025-05-29 12:30:00,29.78,29.96,29.76,29.94,146413.0,29.78,29.96,29.76,29.94,146413.0
2025-05-29 13:00:00,29.94,30.12,29.86,30.1,157443.0,29.94,30.12,29.86,30.1,157443.0
2025-05-29 13:30:00,30.1,30.21,30.05,30.14,150682.0,30.1,30.21,30.05,30.14,150682.0
2025-05-29 14:00:00,30.14,30.22,30.08,30.19,182054.0,30.14,30.22,30.08,30.19,182054.0
2025-05-29 14:30:00,30.19,30.44,30.13,30.44,234572.0,30.19,30.44,30.13,30.44,234572.0
2025-05-29 15:00:00,30.44,30.49,30.37,30.43,279570.0,30.44,30.49,30.37,30.43,279570.0
2025-05-29 15:30:00,30.44,30.48,30.24,30.4,1002832.0,30.44,30.48,30.24,30.4,1002832.0
2025-05-30 09:30:00,30.52,30.69,30.35,30.56,175492.0,30.52,30.69,30.35,30.56,175492.0
2025-05-30 10:00:00,30.56,30.68,30.56,30.57,171088.0,30.56,30.68,30.56,30.57,171088.0
2025-05-30 10:30:00,30.55,30.6,30.42,30.5,129983.0,30.55,30.6,30.42,30.5,129983.0
2025-05-30 11:00:00,30.51,30.58,30.49,30.51,107412.0,30.51,30.58,30.49,30.51,107412.0
2025-05-30 11:30:00,30.51,30.6,30.5,30.57,99823.0,30.51,30.6,30.5,30.57,99823.0
2025-05-30 12:00:00,30.58,30.71,30.58,30.63,143061.0,30.58,30.71,30.58,30.63,143061.0
2025-05-30 12:30:00,30.63,30.84,30.62,30.81,173613.0,30.63,30.84,30.62,30.81,173613.0
2025-05-30 13:00:00,30.81,30.83,30.73,30.77,104059.0,30.81,30.83,30.73,30.77,104059.0
2025-05-30 13:30:00,30.76,30.84,30.76,30.82,73580.0,30.76,30.84,30.76,30.82,73580.0
2025-05-30 14:00:00,30.82,30.86,30.78,30.83,102141.0,30.82,30.86,30.78,30.83,102141.0
2025-05-30 14:30:00,30.83,30.83,30.72,30.73,98208.0,30.83,30.83,30.72,30.73,98208.0
2025-05-30 15:00:00,30.73,30.77,30.69,30.71,149146.0,30.73,30.77,30.69,30.71,149146.0
2025-05-30 15:30:00,30.71,30.78,30.64,30.66,562809.0,30.71,30.78,30.64,30.66,562809.0
2025-06-02 09:30:00,30.44,30.85,30.4,30.62,313017.0,30.44,30.85,30.4,30.62,313017.0
2025-06-02 10:00:00,30.61,30.68,30.48,30.68,149174.0,30.61,30.68,30.48,30.68,149174.0
2025-06-02 10:30:00,30.68,30.77,30.59,30.71,104012.0,30.68,30.77,30.59,30.71,104012.0
2025-06-02 11:00:00,30.71,30.75,30.65,30.67,96965.0,30.71,30.75,30.65,30.67,96965.0
2025-06-02 11:30:00,30.66,30.68,30.54,30.56,87303.0,30.66,30.68,30.54,30.56,87303.0
2025-06-02 12:00:00,30.57,30.57,30.47,30.52,53685.0,30.57,30.57,30.47,30.52,53685.0
2025-06-02 12:30:00,30.52,30.57,30.47,30.54,128600.0,30.52,30.57,30.47,30.54,128600.0
2025-06-02 13:00:00,30.54,30.62,30.53,30.55,67898.0,30.54,30.62,30.53,30.55,67898.0
2025-06-02 13:30:00,30.56,30.63,30.55,30.6,60717.0,30.56,30.63,30.55,30.6,60717.0
2025-06-02 14:00:00,30.59,30.71,30.59,30.7,104115.0,30.59,30.71,30.59,30.7,104115.0
2025-06-02 14:30:00,30.7,30.75,30.69,30.75,70701.0,30.7,30.75,30.69,30.75,70701.0
2025-06-02 15:00:00,30.75,30.75,30.67,30.73,149662.0,30.75,30.75,30.67,30.73,149662.0
2025-06-02 15:30:00,30.73,30.85,30.69,30.83,575261.0,30.73,30.85,30.69,30.83,575261.0
2025-06-03 09:30:00,30.71,31.18,30.58,30.96,306669.0,30.71,31.18,30.58,30.96,306669.0
2025-06-03 10:00:00,30.95,30.99,30.85,30.96,236228.0,30.95,30.99,30.85,30.96,236228.0
2025-06-03 10:30:00,30.96,30.99,30.84,30.93,139726.0,30.96,30.99,30.84,30.93,139726.0
2025-06-03 11:00:00,30.93,30.94,30.77,30.77,94946.0,30.93,30.94,30.77,30.77,94946.0
2025-06-03 11:30:00,30.77,30.95,30.76,30.95,80694.0,30.77,30.95,30.76,30.95,80694.0
2025-06-03 12:00:00,30.95,30.97,30.87,30.87,60436.0,30.95,30.97,30.87,30.87,60436.0
2025-06-03 12:30:00,30.87,30.94,30.83,30.94,50833.0,30.87,30.94,30.83,30.94,50833.0
2025-06-03 13:00:00,30.94,30.97,30.9,30.94,47866.0,30.94,30.97,30.9,30.94,47866.0
2025-06-03 13:30:00,30.94,30.98,30.88,30.9,57566.0,30.94,30.98,30.88,30.9,57566.0
2025-06-03 14:00:00,30.91,30.96,30.91,30.93,55998.0,30.91,30.96,30.91,30.93,55998.0
2025-06-03 14:30:00,30.94,30.95,30.89,30.91,82714.0,30.94,30.95,30.89,30.91,82714.0
2025-06-03 15:00:00,30.91,30.94,30.82,30.85,128287.0,30.91,30.94,30.82,30.85,128287.0
2025-06-03 15:30:00,30.85,30.94,30.82,30.83,454087.0,30.85,30.94,30.82,30.83,454087.0
2025-06-04 09:30:00,30.9,30.93,30.55,30.63,64855.0,30.9,30.93,30.55,30.63,64855.0
2025-06-04 10:00:00,30.61,30.7,30.6,30.66,46975.0,30.61,30.7,30.6,30.66,46975.0
2025-06-04 10:30:00,30.66,30.77,30.65,30.75,45897.0,30.66,30.77,30.65,30.75,45897.0
2025-06-04 11:00:00,30.76,30.77,30.64,30.67,86891.0,30.76,30.77,30.64,30.67,86891.0
2025-06-04 11:30:00,30.67,30.69,30.59,30.63,101021.0,30.67,30.69,30.59,30.63,101021.0
2025-06-04 12:00:00,30.62,30.68,30.6,30.63,62504.0,30.62,30.68,30.6,30.63,62504.0
2025-06-04 12:30:00,30.63,30.83,30.62,30.83,80262.0,30.63,30.83,30.62,30.83,80262.0
2025-06-04 13:00:00,30.83,30.86,30.78,30.85,152441.0,30.83,30.86,30.78,30.85,152441.0
2025-06-04 13:30:00,30.85,30.95,30.85,30.9,111878.0,30.85,30.95,30.85,30.9,111878.0
2025-06-04 14:00:00,30.9,30.95,30.85,30.87,72021.0,30.9,30.95,30.85,30.87,72021.0
2025-06-04 14:30:00,30.87,30.88,30.82,30.85,60027.0,30.87,30.88,30.82,30.85,60027.0
2025-06-04 15:00:00,30.85,30.86,30.77,30.85,99559.0,30.85,30.86,30.77,30.85,99559.0
2025-06-04 15:30:00,30.86,30.87,30.68,30.7,430895.0,30.86,30.87,30.68,30.7,430895.0
2025-06-05 09:30:00,30.68,30.8,30.52,30.54,217787.0,30.68,30.8,30.52,30.54,217787.0
2025-06-05 10:00:00,30.55,30.79,30.54,30.78,187425.0,30.55,30.79,30.54,30.78,187425.0
2025-06-05 10:30:00,30.78,30.84,30.65,30.78,151907.0,30.78,30.84,30.65,30.78,151907.0
2025-06-05 11:00:00,30.78,30.92,30.77,30.79,153805.0,30.78,30.92,30.77,30.79,153805.0
2025-06-05 11:30:00,30.8,30.87,30.76,30.85,92131.0,30.8,30.87,30.76,30.85,92131.0
2025-06-05 12:00:00,30.85,30.88,30.79,30.83,70788.0,30.85,30.88,30.79,30.83,70788.0
2025-06-05 12:30:00,30.83,30.88,30.82,30.84,75181.0,30.83,30.88,30.82,30.84,75181.0
2025-06-05 13:00:00,30.84,30.88,30.8,30.84,53538.0,30.84,30.88,30.8,30.84,53538.0
2025-06-05 13:30:00,30.84,30.88,30.79,30.8,61571.0,30.84,30.88,30.79,30.8,61571.0
2025-06-05 14:00:00,30.79,30.8,30.69,30.76,80136.0,30.79,30.8,30.69,30.76,80136.0
2025-06-05 14:30:00,30.76,30.81,30.75,30.76,79488.0,30.76,30.81,30.75,30.76,79488.0
2025-06-05 15:00:00,30.75,30.81,30.69,30.71,105327.0,30.75,30.81,30.69,30.71,105327.0
2025-06-05 15:30:00,30.71,30.78,30.66,30.71,395587.0,30.71,30.78,30.66,30.71,395587.0
2025-06-06 09:30:00,30.79,30.92,30.78,30.88,92041.0,30.79,30.92,30.78,30.88,92041.0
2025-06-06 10:00:00,30.87,30.88,30.67,30.67,53807.0,30.87,30.88,30.67,30.67,53807.0
2025-06-06 10:30:00,30.67,30.73,30.46,30.47,81018.0,30.67,30.73,30.46,30.47,81018.0
2025-06-06 11:00:00,30.46,30.54,30.37,30.5,104015.0,30.46,30.54,30.37,30.5,104015.0
2025-06-06 11:30:00,30.5,30.51,30.43,30.48,54637.0,30.5,30.51,30.43,30.48,54637.0
2025-06-06 12:00:00,30.49,30.57,30.47,30.55,44800.0,30.49,30.57,30.47,30.55,44800.0
2025-06-06 12:30:00,30.55,30.58,30.5,30.54,54499.0,30.55,30.58,30.5,30.54,54499.0
2025-06-06 13:00:00,30.54,30.61,30.5,30.58,67985.0,30.54,30.61,30.5,30.58,67985.0
2025-06-06 13:30:00,30.58,30.6,30.54,30.58,72213.0,30.58,30.6,30.54,30.58,72213.0
2025-06-06 14:00:00,30.57,30.63,30.57,30.6,48557.0,30.57,30.63,30.57,30.6,48557.0
2025-06-06 14:30:00,30.6,30.64,30.6,30.62,60603.0,30.6,30.64,30.6,30.62,60603.0
2025-06-06 15:00:00,30.62,30.64,30.59,30.63,65993.0,30.62,30.64,30.59,30.63,65993.0
2025-06-06 15:30:00,30.62,30.72,30.6,30.65,386056.0,30.62,30.72,30.6,30.65,386056.0
2025-06-09 09:30:00,30.53,30.82,30.52,30.72,224155.0,30.53,30.82,30.52,30.72,224155.0
2025-06-09 10:00:00,30.74,30.9,30.74,30.78,132943.0,30.74,30.9,30.74,30.78,132943.0
2025-06-09 10:30:00,30.79,30.88,30.77,30.88,79645.0,30.79,30.88,30.77,30.88,79645.0
2025-06-09 11:00:00,30.88,30.98,30.82,30.95,74832.0,30.88,30.98,30.82,30.95,74832.0
2025-06-09 11:30:00,30.95,31.09,30.93,31.03,69965.0,30.95,31.09,30.93,31.03,69965.0
2025-06-09 12:00:00,31.02,31.11,31.02,31.11,59269.0,31.02,31.11,31.02,31.11,59269.0
2025-06-09 12:30:00,31.11,31.11,31.0,31.04,113472.0,31.11,31.11,31.0,31.04,113472.0
2025-06-09 13:00:00,31.04,31.04,30.95,31.02,50442.0,31.04,31.04,30.95,31.02,50442.0
2025-06-09 13:30:00,31.02,31.12,30.99,31.1,52659.0,31.02,31.12,30.99,31.1,52659.0
2025-06-09 14:00:00,31.1,31.17,31.09,31.15,65241.0,31.1,31.17,31.09,31.15,65241.0
2025-06-09 14:30:00,31.15,31.2,31.13,31.2,82498.0,31.15,31.2,31.13,31.2,82498.0
2025-06-09 15:00:00,31.19,31.21,31.15,31.2,104792.0,31.19,31.21,31.15,31.2,104792.0
2025-06-09 15:30:00,31.2,31.22,31.13,31.16,431501.0,31.2,31.22,31.13,31.16,431501.0
2025-06-10 09:30:00,31.26,31.32,30.96,31.09,160451.0,31.26,31.32,30.96,31.09,160451.0
2025-06-10 10:00:00,31.11,31.2,30.99,31.19,92737.0,31.11,31.2,30.99,31.19,92737.0
2025-06-10 10:30:00,31.2,31.26,31.16,31.24,60079.0,31.2,31.26,31.16,31.24,60079.0
2025-06-10 11:00:00,31.25,31.31,31.24,31.29,58253.0,31.25,31.31,31.24,31.29,58253.0
2025-06-10 11:30:00,31.29,31.35,31.26,31.28,44842.0,31.29,31.35,31.26,31.28,44842.0
2025-06-10 12:00:00,31.29,31.33,31.25,31.26,39704.0,31.29,31.33,31.25,31.26,39704.0
2025-06-10 12:30:00,31.27,31.29,31.25,31.26,42502.0,31.27,31.29,31.25,31.26,42502.0
2025-06-10 13:00:00,31.26,31.39,31.25,31.39,43509.0,31.26,31.39,31.25,31.39,43509.0
2025-06-10 13:30:00,31.4,31.43,31.31,31.33,56276.0,31.4,31.43,31.31,31.33,56276.0
2025-06-10 14:00:00,31.33,31.33,31.22,31.23,73678.0,31.33,31.33,31.22,31.23,73678.0
2025-06-10 14:30:00,31.23,31.24,31.14,31.15,106717.0,31.23,31.24,31.14,31.15,106717.0
2025-06-10 15:00:00,31.16,31.29,31.16,31.23,120790.0,31.16,31.29,31.16,31.23,120790.0
2025-06-10 15:30:00,31.22,31.23,31.01,31.14,439203.0,31.22,31.23,31.01,31.14,439203.0
2025-06-11 09:30:00,31.17,31.17,30.93,31.0,99179.0,31.17,31.17,30.93,31.0,99179.0
2025-06-11 10:00:00,31.0,31.0,30.9,30.92,89163.0,31.0,31.0,30.9,30.92,89163.0
2025-06-11 10:30:00,30.92,30.98,30.85,30.95,58664.0,30.92,30.98,30.85,30.95,58664.0
2025-06-11 11:00:00,30.95,30.98,30.9,30.95,52308.0,30.95,30.98,30.9,30.95,52308.0
2025-06-11 11:30:00,30.94,30.99,30.86,30.87,48760.0,30.94,30.99,30.86,30.87,48760.0
2025-06-11 12:00:00,30.87,30.9,30.83,30.88,88274.0,30.87,30.9,30.83,30.88,88274.0
2025-06-11 12:30:00,30.88,30.92,30.87,30.88,69764.0,30.88,30.92,30.87,30.88,69764.0
2025-06-11 13:00:00,30.87,30.9,30.79,30.83,51858.0,30.87,30.9,30.79,30.83,51858.0
2025-06-11 13:30:00,30.83,31.05,30.82,31.02,137594.0,30.83,31.05,30.82,31.02,137594.0
2025-06-11 14:00:00,31.03,31.04,30.89,30.9,126211.0,31.03,31.04,30.89,30.9,126211.0
2025-06-11 14:30:00,30.89,30.95,30.86,30.87,143791.0,30.89,30.95,30.86,30.87,143791.0
2025-06-11 15:00:00,30.87,30.96,30.82,30.91,196692.0,30.87,30.96,30.82,30.91,196692.0
2025-06-11 15:30:00,30.91,30.94,30.83,30.92,473884.0,30.91,30.94,30.83,30.92,473884.0
2025-06-12 09:30:00,30.96,31.0,30.72,30.91,52843.0,30.96,31.0,30.72,30.91,52843.0
2025-06-12 10:00:00,30.9,30.96,30.79,30.93,95234.0,30.9,30.96,30.79,30.93,95234.0
2025-06-12 10:30:00,30.94,30.94,30.85,30.9,58387.0,30.94,30.94,30.85,30.9,58387.0
2025-06-12 11:00:00,30.91,31.02,30.9,31.01,52366.0,30.91,31.02,30.9,31.01,52366.0
2025-06-12 11:30:00,31.02,31.03,30.96,30.99,36808.0,31.02,31.03,30.96,30.99,36808.0
2025-06-12 12:00:00,30.99,30.99,30.86,30.91,39766.0,30.99,30.99,30.86,30.91,39766.0
2025-06-12 12:30:00,30.91,30.95,30.88,30.91,32651.0,30.91,30.95,30.88,30.91,32651.0
2025-06-12 13:00:00,30.91,30.95,30.88,30.91,47617.0,30.91,30.95,30.88,30.91,47617.0
2025-06-12 13:30:00,30.92,30.94,30.88,30.91,45559.0,30.92,30.94,30.88,30.91,45559.0
2025-06-12 14:00:00,30.91,30.98,30.91,30.95,55702.0,30.91,30.98,30.91,30.95,55702.0
2025-06-12 14:30:00,30.95,30.99,30.92,30.98,56294.0,30.95,30.99,30.92,30.98,56294.0
2025-06-12 15:00:00,30.98,31.02,30.95,31.01,77339.0,30.98,31.02,30.95,31.01,77339.0
2025-06-12 15:30:00,31.0,31.07,30.99,31.05,340473.0,31.0,31.07,30.99,31.05,340473.0
2025-06-13 09:30:00,31.0,31.18,30.94,30.95,81200.0,31.0,31.18,30.94,30.95,81200.0
2025-06-13 10:00:00,30.95,31.13,30.89,31.08,92066.0,30.95,31.13,30.89,31.08,92066.0
2025-06-13 10:30:00,31.06,31.11,30.97,31.05,60706.0,31.06,31.11,30.97,31.05,60706.0
2025-06-13 11:00:00,31.04,31.04,30.91,30.95,41915.0,31.04,31.04,30.91,30.95,41915.0
2025-06-13 11:30:00,30.97,31.0,30.92,30.92,49235.0,30.97,31.0,30.92,30.92,49235.0
2025-06-13 12:00:00,30.93,30.93,30.86,30.9,33518.0,30.93,30.93,30.86,30.9,33518.0
2025-06-13 12:30:00,30.91,30.93,30.86,30.87,44365.0,30.91,30.93,30.86,30.87,44365.0
2025-06-13 13:00:00,30.87,30.88,30.77,30.81,52544.0,30.87,30.88,30.77,30.81,52544.0
2025-06-13 13:30:00,30.81,30.83,30.78,30.79,53214.0,30.81,30.83,30.78,30.79,53214.0
2025-06-13 14:00:00,30.79,30.84,30.7,30.71,58806.0,30.79,30.84,30.7,30.71,58806.0
2025-06-13 14:30:00,30.71,30.74,30.67,30.71,65426.0,30.71,30.74,30.67,30.71,65426.0
2025-06-13 15:00:00,30.72,30.73,30.56,30.59,110411.0,30.72,30.73,30.56,30.59,110411.0
2025-06-13 15:30:00,30.58,30.61,30.5,30.58,318475.0,30.58,30.61,30.5,30.58,318475.0
2025-06-16 09:30:00,30.7,30.81,30.5,30.6,69749.0,30.7,30.81,30.5,30.6,69749.0
2025-06-16 10:00:00,30.6,30.63,30.46,30.48,67333.0,30.6,30.63,30.46,30.48,67333.0
2025-06-16 10:30:00,30.48,30.5,30.35,30.38,57537.0,30.48,30.5,30.35,30.38,57537.0
2025-06-16 11:00:00,30.38,30.39,30.14,30.15,78462.0,30.38,30.39,30.14,30.15,78462.0
2025-06-16 11:30:00,30.15,30.17,30.09,30.13,57331.0,30.15,30.17,30.09,30.13,57331.0
2025-06-16 12:00:00,30.13,30.21,30.08,30.2,47783.0,30.13,30.21,30.08,30.2,47783.0
2025-06-16 12:30:00,30.2,30.24,30.18,30.19,29430.0,30.2,30.24,30.18,30.19,29430.0
2025-06-16 13:00:00,30.2,30.21,30.13,30.21,46088.0,30.2,30.21,30.13,30.21,46088.0
2025-06-16 13:30:00,30.21,30.22,30.15,30.17,65907.0,30.21,30.22,30.15,30.17,65907.0
2025-06-16 14:00:00,30.18,30.28,30.17,30.27,56881.0,30.18,30.28,30.17,30.27,56881.0
2025-06-16 14:30:00,30.26,30.32,30.25,30.32,44094.0,30.26,30.32,30.25,30.32,44094.0
2025-06-16 15:00:00,30.32,30.32,30.24,30.26,84720.0,30.32,30.32,30.24,30.26,84720.0
2025-06-16 15:30:00,30.26,30.32,30.23,30.27,388035.0,30.26,30.32,30.23,30.27,388035.0
2025-06-17 09:30:00,30.16,30.3,29.98,30.07,80153.0,30.16,30.3,29.98,30.07,80153.0
2025-06-17 10:00:00,30.05,30.23,30.04,30.23,89341.0,30.05,30.23,30.04,30.23,89341.0
2025-06-17 10:30:00,30.23,30.26,30.16,30.19,53474.0,30.23,30.26,30.16,30.19,53474.0
2025-06-17 11:00:00,30.2,30.29,30.19,30.24,59741.0,30.2,30.29,30.19,30.24,59741.0
2025-06-17 11:30:00,30.24,30.3,30.24,30.27,50289.0,30.24,30.3,30.24,30.27,50289.0
2025-06-17 12:00:00,30.28,30.35,30.21,30.32,59188.0,30.28,30.35,30.21,30.32,59188.0
2025-06-17 12:30:00,30.32,30.36,30.29,30.32,37973.0,30.32,30.36,30.29,30.32,37973.0
2025-06-17 13:00:00,30.33,30.39,30.24,30.25,38343.0,30.33,30.39,30.24,30.25,38343.0
2025-06-17 13:30:00,30.25,30.27,30.2,30.24,46322.0,30.25,30.27,30.2,30.24,46322.0
2025-06-17 14:00:00,30.23,30.23,30.04,30.09,71456.0,30.23,30.23,30.04,30.09,71456.0
2025-06-17 14:30:00,30.09,30.1,30.05,30.1,47667.0,30.09,30.1,30.05,30.1,47667.0
2025-06-17 15:00:00,30.1,30.14,30.06,30.12,60944.0,30.1,30.14,30.06,30.12,60944.0
2025-06-17 15:30:00,30.12,30.15,30.03,30.06,276369.0,30.12,30.15,30.03,30.06,276369.0
2025-06-18 09:30:00,30.05,30.11,29.88,30.06,76537.0,30.05,30.11,29.88,30.06,76537.0
2025-06-18 10:00:00,30.05,30.14,30.03,30.1,39352.0,30.05,30.14,30.03,30.1,39352.0
2025-06-18 10:30:00,30.09,30.15,30.08,30.15,40008.0,30.09,30.15,30.08,30.15,40008.0
2025-06-18 11:00:00,30.15,30.19,30.11,30.12,54883.0,30.15,30.19,30.11,30.12,54883.0
2025-06-18 11:30:00,30.12,30.14,30.0,30.08,63855.0,30.12,30.14,30.0,30.08,63855.0
2025-06-18 12:00:00,30.08,30.21,30.08,30.19,53053.0,30.08,30.21,30.08,30.19,53053.0
2025-06-18 12:30:00,30.18,30.25,30.18,30.22,58524.0,30.18,30.25,30.18,30.22,58524.0
2025-06-18 13:00:00,30.23,30.26,30.2,30.21,32325.0,30.23,30.26,30.2,30.21,32325.0
2025-06-18 13:30:00,30.21,30.23,30.14,30.2,66298.0,30.21,30.23,30.14,30.2,66298.0
2025-06-18 14:00:00,30.22,30.23,30.08,30.14,82625.0,30.22,30.23,30.08,30.14,82625.0
2025-06-18 14:30:00,30.14,30.26,30.14,30.23,55723.0,30.14,30.26,30.14,30.23,55723.0
2025-06-18 15:00:00,30.23,30.25,30.14,30.15,62519.0,30.23,30.25,30.14,30.15,62519.0
2025-06-18 15:30:00,30.14,30.23,30.13,30.16,409203.0,30.14,30.23,30.13,30.16,409203.0
2025-06-20 09:30:00,30.12,30.53,30.11,30.31,418388.0,30.12,30.53,30.11,30.31,418388.0
2025-06-20 10:00:00,30.31,30.46,30.27,30.42,76685.0,30.31,30.46,30.27,30.42,76685.0
2025-06-20 10:30:00,30.42,30.42,30.25,30.29,45850.0,30.42,30.42,30.25,30.29,45850.0
2025-06-20 11:00:00,30.28,30.36,30.27,30.32,44905.0,30.28,30.36,30.27,30.32,44905.0
2025-06-20 11:30:00,30.34,30.41,30.3,30.32,69261.0,30.34,30.41,30.3,30.32,69261.0
2025-06-20 12:00:00,30.32,30.32,30.26,30.3,32090.0,30.32,30.32,30.26,30.3,32090.0
2025-06-20 12:30:00,30.31,30.38,30.3,30.36,36949.0,30.31,30.38,30.3,30.36,36949.0
2025-06-20 13:00:00,30.36,30.43,30.33,30.43,67854.0,30.36,30.43,30.33,30.43,67854.0
2025-06-20 13:30:00,30.42,30.49,30.41,30.46,103798.0,30.42,30.49,30.41,30.46,103798.0
2025-06-20 14:00:00,30.46,30.46,30.4,30.46,60782.0,30.46,30.46,30.4,30.46,60782.0
2025-06-20 14:30:00,30.46,30.46,30.38,30.43,195435.0,30.46,30.46,30.38,30.43,195435.0
2025-06-20 15:00:00,30.42,30.42,30.26,30.29,125337.0,30.42,30.42,30.26,30.29,125337.0
2025-06-20 15:30:00,30.29,30.43,30.25,30.41,649292.0,30.29,30.43,30.25,30.41,649292.0